Associated Capital Group Inc (NY: AC )

32.71 +0.10 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 36.51 36.51 35.88 35.98 9,946 -0.43(-1.19%)
Jul 30, 2018 36.61 36.90 36.27 36.41 9,084 -0.10(-0.26%)
Jul 27, 2018 37.33 37.33 35.98 36.51 15,736 -0.72(-1.95%)
Jul 26, 2018 37.08 37.33 36.99 37.24 3,981 +0.43(+1.18%)
Jul 25, 2018 36.75 37.57 36.70 36.80 9,059 +0.05(+0.13%)
Jul 24, 2018 37.53 37.62 36.51 36.75 14,420 -0.53(-1.42%)
Jul 23, 2018 37.86 38.64 36.99 37.28 33,633 -0.48(-1.28%)
Jul 20, 2018 38.83 37.67 37.77 18,676 -0.92(-2.37%)
Jul 19, 2018 38.54 39.07 38.44 38.68 12,885 +0.05(+0.13%)
Jul 18, 2018 38.73 39.07 38.49 38.64 19,458 -0.19(-0.50%)
Jul 17, 2018 39.75 40.23 38.78 38.83 34,136 -1.01(-2.55%)
Jul 16, 2018 40.18 41.05 39.75 39.84 14,831 -0.39(-0.96%)
Jul 13, 2018 40.04 40.42 39.89 40.23 12,008 +0.29(+0.73%)
Jul 12, 2018 39.12 40.09 39.12 39.94 20,687 +0.97(+2.48%)
Jul 11, 2018 38.68 39.26 38.64 38.97 11,319 +0.24(+0.62%)
Jul 10, 2018 38.39 38.83 38.06 38.73 10,634 +0.39(+1.01%)
Jul 09, 2018 38.83 38.97 38.15 38.35 13,858 -0.29(-0.75%)
Jul 06, 2018 40.57 40.71 38.35 38.64 20,707 +0.10(+0.25%)
Jul 05, 2018 37.72 38.78 37.38 38.54 11,172 +0.87(+2.31%)
Jul 03, 2018 37.67 37.67 37.67 0 +0.43(+1.17%)
Jul 02, 2018 36.56 37.33 36.41 37.24 12,229 +0.58(+1.58%)
Jun 29, 2018 37.04 37.38 36.51 36.66 21,880 -0.24(-0.65%)
Jun 28, 2018 37.38 38.01 36.75 36.90 18,487 -0.68(-1.80%)
Jun 27, 2018 38.35 38.44 37.48 37.57 9,721 -0.82(-2.14%)
Jun 26, 2018 39.75 40.47 38.11 38.39 20,844 -1.21(-3.05%)
Jun 25, 2018 38.73 40.81 37.62 39.60 54,630 +0.10(+0.24%)
Jun 22, 2018 37.43 39.51 37.43 39.51 96,127 +2.12(+5.68%)
Jun 21, 2018 36.75 37.38 36.61 37.38 21,549 +0.68(+1.84%)
Jun 20, 2018 37.24 37.53 36.51 36.70 27,215 -0.58(-1.55%)
Jun 19, 2018 37.19 37.38 36.80 37.28 21,577 +0.05(+0.13%)
Jun 18, 2018 37.19 38.15 36.99 37.24 25,113 -0.34(-0.90%)
Jun 15, 2018 37.72 37.62 37.57 23,505 +0.05(+0.13%)
Jun 14, 2018 37.24 37.77 36.85 37.53 23,433 +0.34(+0.91%)
Jun 13, 2018 36.61 37.33 36.61 37.19 22,878 +0.58(+1.58%)
Jun 12, 2018 36.80 37.04 36.42 36.61 39,137 -0.10(-0.26%)
Jun 11, 2018 36.90 37.16 36.47 36.71 20,580 -0.14(-0.39%)
Jun 08, 2018 36.90 37.19 36.66 36.85 12,759 -0.05(-0.13%)
Jun 07, 2018 37.19 37.33 36.75 36.90 15,584 -0.14(-0.39%)
Jun 06, 2018 37.19 37.04 17,675 +0.10(+0.26%)
Jun 05, 2018 37.00 37.41 36.75 36.95 17,681 -0.10(-0.26%)
Jun 04, 2018 37.09 37.43 36.75 37.04 62,307 -0.05(-0.13%)
Jun 01, 2018 37.62 37.67 36.90 37.09 8,846 -0.29(-0.77%)
May 31, 2018 37.33 37.62 37.33 37.38 8,584 +0.10(+0.26%)
May 30, 2018 37.14 37.57 37.00 37.28 17,358 +0.34(+0.91%)
May 29, 2018 37.62 38.15 36.80 36.95 11,352 -1.06(-2.79%)
May 25, 2018 38.01 38.01 38.01 0 +0.24(+0.64%)
May 24, 2018 37.28 38.01 36.85 37.77 14,042 +0.43(+1.16%)
May 23, 2018 36.80 37.62 36.51 37.33 11,762 +0.63(+1.71%)
May 22, 2018 37.04 37.28 35.89 36.71 33,044 -0.43(-1.17%)
May 21, 2018 37.33 37.67 36.95 37.14 12,197 +0.14(+0.39%)
May 18, 2018 37.04 37.24 36.75 37.00 13,556 +0.19(+0.52%)
May 17, 2018 36.61 37.04 36.32 36.80 27,781 +0.14(+0.39%)
May 16, 2018 35.65 36.71 35.65 36.66 47,836 +1.11(+3.12%)
May 15, 2018 35.60 35.77 35.50 35.55 17,425 -0.05(-0.14%)
May 14, 2018 35.60 36.51 35.49 35.60 18,331 -0.05(-0.14%)
May 11, 2018 35.98 36.16 35.17 35.65 28,809 -0.14(-0.40%)
May 10, 2018 35.94 37.09 35.60 35.79 50,897 +0.10(+0.27%)
May 09, 2018 35.94 36.03 35.46 35.70 35,983 -0.72(-1.98%)
May 08, 2018 36.03 36.47 35.74 36.42 14,854 +0.19(+0.53%)
May 07, 2018 35.65 36.47 35.65 36.23 4,669 +0.10(+0.27%)
May 04, 2018 34.97 37.42 34.97 36.13 20,955 +1.11(+3.16%)
May 03, 2018 35.17 35.31 34.78 35.02 9,740 -0.14(-0.41%)
May 02, 2018 35.41 35.89 35.12 35.17 8,232 -0.24(-0.68%)
May 01, 2018 34.88 35.65 34.25 35.41 8,443 +0.58(+1.66%)
Apr 30, 2018 35.07 35.79 34.73 34.83 15,647 -0.24(-0.69%)
Apr 27, 2018 35.26 35.50 35.02 35.07 12,532 -0.14(-0.41%)
Apr 26, 2018 34.92 35.65 34.92 35.21 11,073 +0.39(+1.11%)
Apr 25, 2018 34.30 35.17 34.25 34.83 11,412 +0.05(+0.14%)
Apr 24, 2018 35.31 35.31 34.59 34.78 8,974 -0.24(-0.69%)
Apr 23, 2018 35.26 35.26 34.64 35.02 11,078 -0.19(-0.55%)
Apr 20, 2018 34.78 35.31 34.78 35.21 14,757 +0.63(+1.81%)
Apr 19, 2018 34.97 35.98 34.44 34.59 24,597 -0.34(-0.97%)
Apr 18, 2018 34.44 35.41 34.44 34.92 7,592 -0.24(-0.69%)
Apr 17, 2018 35.41 35.45 35.02 35.17 11,523 -0.05(-0.14%)
Apr 16, 2018 35.07 35.55 34.88 35.21 17,191 +0.48(+1.39%)
Apr 13, 2018 35.94 35.94 34.44 34.73 19,429 -1.16(-3.22%)
Apr 12, 2018 36.13 36.13 35.26 35.89 3,604 -0.05(-0.13%)
Apr 11, 2018 35.26 35.98 35.26 35.94 5,918 +0.10(+0.27%)
Apr 10, 2018 35.94 36.08 35.55 35.84 5,669 +0.19(+0.54%)
Apr 09, 2018 35.45 35.94 35.45 35.65 10,406 +0.05(+0.14%)
Apr 06, 2018 35.65 35.89 35.12 35.60 7,061 -0.53(-1.47%)
Apr 05, 2018 33.77 36.13 33.77 36.13 8,630 +0.53(+1.49%)
Apr 04, 2018 35.94 35.94 35.60 35.60 7,277 -0.67(-1.86%)
Apr 03, 2018 35.31 36.27 35.07 36.27 13,403 +1.20(+3.43%)
Apr 02, 2018 35.70 35.70 34.97 35.07 15,749 -1.01(-2.80%)
Mar 29, 2018 36.08 36.08 36.08 0 +1.30(+3.74%)
Mar 28, 2018 33.77 34.92 33.58 34.78 6,652 -0.67(-1.90%)
Mar 27, 2018 35.70 36.08 35.21 35.45 13,729 -0.19(-0.54%)
Mar 26, 2018 34.97 35.70 34.54 35.65 10,277 +0.92(+2.64%)
Mar 23, 2018 35.21 35.50 34.30 34.73 13,338 -0.34(-0.96%)
Mar 22, 2018 35.07 35.65 35.07 35.07 11,973 -0.39(-1.09%)
Mar 21, 2018 35.74 35.74 35.36 35.45 15,171 -0.19(-0.54%)
Mar 20, 2018 35.70 35.84 35.17 35.65 17,456 +0.00(+0.00%)
Mar 19, 2018 35.94 35.94 35.60 35.65 26,557 -0.43(-1.20%)
Mar 16, 2018 35.12 36.08 34.39 36.08 84,842 +0.92(+2.60%)
Mar 15, 2018 34.97 35.26 34.59 35.17 12,515 +0.19(+0.55%)
Mar 14, 2018 34.78 35.36 34.25 34.97 9,837 +0.14(+0.41%)
Mar 13, 2018 34.30 35.02 34.01 34.83 13,024 +0.82(+2.41%)
Mar 12, 2018 36.03 36.03 33.86 34.01 23,001 -1.93(-5.36%)
Mar 09, 2018 36.03 36.32 35.41 35.94 25,244 -0.14(-0.40%)
Mar 08, 2018 36.42 36.42 35.50 36.08 5,380 +1.20(+3.45%)
Mar 07, 2018 34.54 34.88 17,365 -0.19(-0.55%)
Mar 06, 2018 34.39 35.21 34.15 35.07 18,667 +0.87(+2.54%)
Mar 05, 2018 34.59 34.83 34.06 34.20 20,881 -0.43(-1.25%)
Mar 02, 2018 33.86 34.88 33.53 34.64 10,295 +0.63(+1.84%)
Mar 01, 2018 33.24 34.20 33.05 34.01 20,085 +0.77(+2.32%)
Feb 28, 2018 34.35 34.35 33.24 33.24 23,047 -1.25(-3.63%)
Feb 27, 2018 34.35 34.88 34.35 34.49 10,899 +0.14(+0.42%)
Feb 26, 2018 33.82 34.73 33.82 34.35 17,748 +0.48(+1.42%)
Feb 23, 2018 33.67 34.06 33.44 33.86 13,864 +0.24(+0.72%)
Feb 22, 2018 33.24 33.72 32.61 33.62 6,763 +0.63(+1.90%)
Feb 21, 2018 32.76 33.67 32.71 33.00 11,873 +0.53(+1.63%)
Feb 20, 2018 32.71 32.71 32.18 32.47 12,079 -0.48(-1.46%)
Feb 16, 2018 32.95 32.95 32.95 0 +0.43(+1.33%)
Feb 15, 2018 33.24 33.38 32.27 32.52 31,575 -0.58(-1.75%)
Feb 14, 2018 33.05 33.24 33.00 33.09 8,819 -0.24(-0.72%)
Feb 13, 2018 33.33 33.48 33.09 33.33 14,881 -0.10(-0.29%)
Feb 12, 2018 33.58 33.62 33.29 33.43 8,973 -0.05(-0.14%)
Feb 09, 2018 33.33 33.58 32.85 33.48 15,806 +0.34(+1.02%)
Feb 08, 2018 33.72 33.77 33.14 33.14 10,257 -0.48(-1.43%)
Feb 07, 2018 33.58 34.06 33.58 33.62 7,945 -0.10(-0.29%)
Feb 06, 2018 33.38 33.82 32.95 33.72 23,241 -0.14(-0.43%)
Feb 05, 2018 34.68 34.68 33.82 33.86 28,750 -1.06(-3.03%)
Feb 02, 2018 35.21 35.21 34.78 34.92 17,176 -0.63(-1.76%)
Feb 01, 2018 33.38 35.89 33.38 35.55 62,962 +2.17(+6.49%)
Jan 31, 2018 34.01 34.01 33.29 33.38 10,668 -0.43(-1.28%)
Jan 30, 2018 33.86 34.49 33.62 33.82 7,602 -0.29(-0.85%)
Jan 29, 2018 34.06 34.20 33.91 34.11 7,496 -0.10(-0.28%)
Jan 26, 2018 34.54 34.54 34.11 34.20 4,040 -0.39(-1.11%)
Jan 25, 2018 35.07 35.07 34.30 34.59 10,429 -0.43(-1.24%)
Jan 24, 2018 35.12 35.60 34.97 35.02 10,121 -0.05(-0.14%)
Jan 23, 2018 34.35 35.12 34.35 35.07 7,370 +0.67(+1.96%)
Jan 22, 2018 34.44 34.73 34.11 34.39 19,897 -0.05(-0.14%)
Jan 19, 2018 33.91 34.44 33.91 34.44 9,612 +0.48(+1.42%)
Jan 18, 2018 33.96 34.20 33.86 33.96 6,978 -0.24(-0.70%)
Jan 17, 2018 33.91 34.20 33.77 34.20 4,349 +0.34(+1.00%)
Jan 16, 2018 33.86 34.68 33.86 33.86 9,940 -0.87(-2.50%)
Jan 12, 2018 34.73 34.73 34.73 0 +0.29(+0.84%)
Jan 11, 2018 33.72 34.44 33.53 34.44 5,908 +0.82(+2.44%)
Jan 10, 2018 33.33 33.77 33.14 33.62 12,969 +0.29(+0.87%)
Jan 09, 2018 32.80 33.33 32.80 33.33 5,849 +0.48(+1.47%)
Jan 08, 2018 32.71 32.90 32.71 32.85 12,130 -0.05(-0.15%)
Jan 05, 2018 33.43 33.43 32.76 32.90 10,860 -0.14(-0.44%)
Jan 04, 2018 33.14 33.38 32.95 33.05 10,739 +0.10(+0.29%)
Jan 03, 2018 32.90 32.95 32.71 32.95 9,274 +0.05(+0.15%)
Jan 02, 2018 32.95 33.19 32.66 32.90 14,733 +0.05(+0.15%)
Dec 29, 2017 32.85 32.85 32.85 0 -0.24(-0.73%)
Dec 28, 2017 33.00 33.48 33.00 33.09 11,070 +0.14(+0.44%)
Dec 27, 2017 32.52 33.05 32.46 32.95 28,758 +0.39(+1.18%)
Dec 26, 2017 33.19 33.19 32.56 32.56 13,558 +0.00(+0.00%)
Dec 22, 2017 32.71 32.95 32.32 32.56 10,126 -0.10(-0.29%)
Dec 21, 2017 32.97 33.19 32.56 32.66 14,618 -0.05(-0.15%)
Dec 20, 2017 33.43 33.43 32.56 32.71 10,050 -0.62(-1.87%)
Dec 19, 2017 34.24 34.24 32.90 33.33 19,625 -0.91(-2.66%)
Dec 18, 2017 34.53 35.01 33.57 34.24 30,599 -0.24(-0.70%)
Dec 15, 2017 32.71 34.53 32.71 34.49 73,973 +1.83(+5.59%)
Dec 14, 2017 32.23 32.90 32.23 32.66 25,543 +0.14(+0.44%)
Dec 13, 2017 32.47 33.52 32.32 32.52 20,065 +0.00(+0.00%)
Dec 12, 2017 32.37 32.76 32.28 32.52 17,778 +0.10(+0.30%)
Dec 11, 2017 32.42 33.09 32.18 32.42 23,925 -0.19(-0.59%)
Dec 08, 2017 32.42 32.80 32.18 32.61 13,259 +0.00(+0.00%)
Dec 07, 2017 32.28 32.80 32.28 17,382 +0.00(+0.00%)
Dec 06, 2017 31.84 33.46 31.80 32.23 24,917 -0.14(-0.45%)
Dec 05, 2017 33.04 33.04 32.37 32.37 25,841 -0.67(-2.03%)
Dec 04, 2017 32.71 33.38 32.71 33.04 13,172 +0.72(+2.23%)
Dec 01, 2017 32.80 32.85 32.23 32.32 21,665 -1.15(-3.44%)
Nov 30, 2017 33.83 33.96 33.43 33.48 15,902 -0.53(-1.55%)
Nov 29, 2017 33.43 34.15 33.43 34.00 11,024 +0.67(+2.02%)
Nov 28, 2017 32.71 33.43 32.71 33.33 8,963 +0.62(+1.91%)
Nov 27, 2017 32.66 33.04 32.61 32.71 11,266 +0.10(+0.29%)
Nov 24, 2017 32.71 33.19 32.56 32.61 4,677 -0.67(-2.02%)
Nov 22, 2017 33.57 34.10 33.19 33.28 8,249 -0.34(-1.00%)
Nov 21, 2017 33.14 33.86 33.14 33.62 11,177 +0.34(+1.01%)
Nov 20, 2017 33.81 33.81 32.85 33.28 6,941 +0.19(+0.58%)
Nov 17, 2017 32.80 33.33 32.42 33.09 9,726 +0.05(+0.15%)
Nov 16, 2017 33.24 33.24 32.85 33.04 9,570 +0.62(+1.93%)
Nov 15, 2017 32.61 32.66 32.32 32.42 10,095 -0.29(-0.88%)
Nov 14, 2017 33.57 33.76 32.56 32.71 10,204 -0.10(-0.29%)
Nov 13, 2017 32.66 33.14 32.61 32.80 7,554 -0.10(-0.29%)
Nov 10, 2017 32.30 33.14 32.30 32.90 7,900 +0.00(+0.00%)
Nov 09, 2017 32.76 33.00 32.47 32.90 9,598 -0.14(-0.44%)
Nov 08, 2017 32.85 33.33 32.80 33.04 13,610 +0.05(+0.15%)
Nov 07, 2017 34.82 35.06 32.95 33.00 20,785 -2.98(-8.28%)
Nov 06, 2017 36.12 36.12 35.64 35.97 10,084 +0.58(+1.63%)
Nov 03, 2017 35.16 35.97 35.01 35.40 13,709 -0.05(-0.14%)
Nov 02, 2017 36.12 36.12 35.16 35.45 7,984 -0.19(-0.54%)
Nov 01, 2017 36.07 36.41 35.54 35.64 15,661 +0.00(+0.00%)
Oct 31, 2017 35.73 36.07 35.01 35.64 13,877 +0.24(+0.68%)
Oct 30, 2017 35.97 35.97 35.21 35.40 12,936 -0.67(-1.86%)
Oct 27, 2017 35.97 36.55 35.97 36.07 3,204 +0.62(+1.76%)
Oct 26, 2017 35.54 35.69 35.30 35.45 11,209 +0.00(+0.00%)
Oct 25, 2017 36.02 36.02 35.45 35.45 10,832 -0.38(-1.07%)
Oct 24, 2017 36.12 36.26 35.78 35.83 10,042 -0.19(-0.53%)
Oct 23, 2017 36.36 36.36 35.93 36.02 10,091 -0.24(-0.66%)
Oct 20, 2017 36.55 36.98 36.21 36.26 15,774 +0.10(+0.27%)
Oct 19, 2017 35.88 36.55 35.83 36.17 8,898 -0.29(-0.79%)
Oct 18, 2017 36.50 37.27 36.26 36.45 28,220 +0.10(+0.26%)
Oct 17, 2017 35.93 36.41 35.93 36.36 10,478 +0.19(+0.53%)
Oct 16, 2017 36.41 36.41 35.78 36.17 15,874 +0.05(+0.13%)
Oct 13, 2017 36.12 36.45 35.88 36.12 22,260 +0.10(+0.27%)
Oct 12, 2017 35.83 36.21 35.21 36.02 15,803 +0.14(+0.40%)
Oct 11, 2017 36.65 36.65 35.78 35.88 20,354 -0.58(-1.58%)
Oct 10, 2017 36.02 37.29 35.88 36.45 21,206 +0.48(+1.34%)
Oct 09, 2017 35.88 36.84 35.88 35.97 22,447 +0.29(+0.81%)
Oct 06, 2017 34.53 36.21 34.49 35.69 33,057 +0.29(+0.81%)
Oct 05, 2017 35.54 35.54 35.30 35.40 24,292 -0.53(-1.47%)
Oct 04, 2017 34.49 36.07 34.49 35.93 19,947 +0.77(+2.19%)
Oct 03, 2017 35.25 35.25 34.68 35.16 11,872 -0.14(-0.41%)
Oct 02, 2017 34.20 35.35 34.20 35.30 12,655 +1.01(+2.94%)
Sep 29, 2017 34.92 34.92 34.29 34.29 11,238 -1.06(-2.99%)
Sep 28, 2017 35.25 35.97 34.68 35.35 20,183 +0.10(+0.27%)
Sep 27, 2017 33.72 35.40 33.57 35.25 12,956 +0.91(+2.66%)
Sep 26, 2017 34.00 34.49 33.84 34.34 8,834 +0.53(+1.56%)
Sep 25, 2017 33.52 33.86 33.52 33.81 10,651 +0.34(+1.00%)
Sep 22, 2017 33.09 33.86 32.80 33.48 19,194 +0.34(+1.01%)
Sep 21, 2017 34.05 34.82 33.09 33.14 27,446 -1.01(-2.95%)
Sep 20, 2017 33.24 34.24 32.80 34.15 13,560 +0.29(+0.85%)
Sep 19, 2017 33.86 34.39 33.57 33.86 18,489 +0.10(+0.28%)
Sep 18, 2017 33.38 34.05 33.38 33.76 28,212 +0.53(+1.59%)
Sep 15, 2017 35.16 35.16 33.09 33.24 71,963 -1.87(-5.34%)
Sep 14, 2017 34.82 35.35 34.58 35.11 40,219 +0.05(+0.14%)
Sep 13, 2017 33.67 35.16 33.62 35.06 23,158 +1.44(+4.29%)
Sep 12, 2017 33.48 33.96 33.48 33.62 55,012 +0.00(+0.00%)
Sep 11, 2017 33.43 33.64 33.38 33.62 18,508 +0.58(+1.74%)
Sep 08, 2017 33.04 33.38 32.95 33.04 22,595 -0.19(-0.58%)
Sep 07, 2017 32.71 33.24 32.61 33.24 27,069 +0.43(+1.32%)
Sep 06, 2017 32.32 33.00 32.08 32.80 15,164 +0.53(+1.64%)
Sep 05, 2017 33.09 33.09 32.08 32.28 14,415 -0.82(-2.47%)
Sep 01, 2017 32.95 33.09 32.66 33.09 15,113 +0.10(+0.29%)
Aug 31, 2017 31.70 33.04 31.70 33.00 16,261 +1.10(+3.46%)
Aug 30, 2017 32.42 32.83 31.51 31.89 24,820 -0.38(-1.19%)
Aug 29, 2017 32.76 32.90 32.18 32.28 12,599 -0.62(-1.90%)
Aug 28, 2017 32.76 33.00 32.47 32.90 13,697 +0.19(+0.59%)
Aug 25, 2017 32.52 32.85 32.52 32.71 12,507 +0.34(+1.04%)
Aug 24, 2017 32.08 32.54 32.04 32.37 10,141 +0.38(+1.20%)
Aug 23, 2017 31.60 32.04 31.60 31.99 11,971 +0.14(+0.45%)
Aug 22, 2017 31.36 31.89 31.36 31.84 9,415 +0.38(+1.22%)
Aug 21, 2017 31.41 31.70 31.36 31.46 9,062 +0.14(+0.46%)
Aug 18, 2017 31.17 31.70 31.17 31.32 12,630 -0.14(-0.46%)
Aug 17, 2017 31.41 31.65 31.22 31.46 23,085 -0.10(-0.30%)
Aug 16, 2017 32.04 32.08 31.51 31.56 7,823 -0.29(-0.91%)
Aug 15, 2017 31.51 32.18 31.46 31.84 12,930 -0.05(-0.15%)
Aug 14, 2017 31.41 31.99 31.41 31.89 10,378 +0.77(+2.47%)
Aug 11, 2017 31.17 31.17 31.02 31.12 13,863 -0.10(-0.31%)
Aug 10, 2017 31.36 31.41 31.22 31.22 15,268 -0.24(-0.76%)
Aug 09, 2017 31.70 32.13 31.46 31.46 13,147 -0.48(-1.50%)
Aug 08, 2017 31.99 32.08 31.80 31.94 7,458 -0.10(-0.30%)
Aug 07, 2017 32.37 32.43 32.04 32.04 11,266 -0.38(-1.19%)
Aug 04, 2017 32.59 32.59 32.42 32.42 5,323 +0.77(+2.43%)
Aug 03, 2017 30.93 31.75 30.93 31.65 17,529 -0.24(-0.75%)
Aug 02, 2017 32.28 32.28 31.56 31.89 12,361 -0.10(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.