Associated Capital Group Inc (NY: AC )

32.51 -0.10 (-0.31%)
Streaming Delayed Price Updated: 2:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 32.52 32.52 29.72 32.31 20,631 +0.18(+0.55%)
Jan 28, 2021 31.49 33.00 31.49 32.13 10,053 +0.40(+1.27%)
Jan 27, 2021 33.58 34.12 29.78 31.73 20,756 -1.89(-5.62%)
Jan 26, 2021 32.75 34.57 32.75 33.62 8,882 -0.82(-2.37%)
Jan 25, 2021 34.28 34.93 34.06 34.44 8,110 -0.25(-0.71%)
Jan 22, 2021 33.70 34.68 33.70 34.68 9,452 +0.58(+1.70%)
Jan 21, 2021 34.39 34.58 34.10 34.10 6,370 +0.04(+0.12%)
Jan 20, 2021 35.65 35.65 34.06 34.06 8,622 -1.18(-3.35%)
Jan 19, 2021 35.17 35.24 33.93 35.24 11,017 +0.35(+1.02%)
Jan 15, 2021 34.51 35.67 34.51 34.89 11,586 -0.04(-0.11%)
Jan 14, 2021 33.65 35.14 33.65 34.93 9,753 +1.38(+4.11%)
Jan 13, 2021 35.22 35.45 33.55 33.55 13,704 -1.29(-3.70%)
Jan 12, 2021 35.67 35.67 34.84 34.84 8,312 -0.71(-1.99%)
Jan 11, 2021 35.00 35.55 34.65 35.55 5,804 -0.35(-0.99%)
Jan 08, 2021 35.15 35.90 34.63 35.90 12,704 +0.64(+1.81%)
Jan 07, 2021 33.16 35.90 33.16 35.26 14,157 +2.03(+6.10%)
Jan 06, 2021 34.65 35.52 33.24 33.24 16,887 -0.66(-1.94%)
Jan 05, 2021 34.97 35.29 33.90 33.90 10,786 -0.50(-1.46%)
Jan 04, 2021 34.61 35.01 34.40 34.40 5,067 -0.16(-0.46%)
Dec 31, 2020 34.55 34.55 34.55 3,089 -0.49(-1.40%)
Dec 30, 2020 35.55 35.58 34.79 35.05 3,089 -0.43(-1.22%)
Dec 29, 2020 35.27 35.86 35.27 35.48 8,378 +0.50(+1.43%)
Dec 28, 2020 35.18 35.18 34.80 34.98 2,139 -0.53(-1.50%)
Dec 24, 2020 35.73 35.73 34.90 35.51 1,829 -0.29(-0.80%)
Dec 23, 2020 34.63 36.08 34.63 35.79 7,547 +1.33(+3.85%)
Dec 22, 2020 34.71 34.88 33.83 34.47 13,316 +0.22(+0.63%)
Dec 21, 2020 34.37 34.63 33.63 34.25 22,040 -0.36(-1.05%)
Dec 18, 2020 34.56 35.05 34.29 34.61 23,477 +0.82(+2.42%)
Dec 17, 2020 35.57 35.57 33.52 33.80 27,183 -1.13(-3.24%)
Dec 16, 2020 36.20 36.55 34.93 34.93 13,016 -0.69(-1.93%)
Dec 15, 2020 36.46 36.92 35.62 35.62 8,415 -0.16(-0.44%)
Dec 14, 2020 36.59 37.49 35.78 35.78 6,872 -1.12(-3.04%)
Dec 11, 2020 36.42 36.90 36.42 36.90 1,727 +0.01(+0.03%)
Dec 10, 2020 36.34 36.89 36.10 36.89 7,341 +0.82(+2.26%)
Dec 09, 2020 37.80 38.41 36.07 36.07 7,061 -2.13(-5.59%)
Dec 08, 2020 36.89 38.21 36.89 38.21 6,486 +1.50(+4.07%)
Dec 07, 2020 36.31 37.60 35.90 36.71 8,440 +0.30(+0.84%)
Dec 04, 2020 35.06 36.63 35.06 36.40 8,638 +1.40(+3.99%)
Dec 03, 2020 36.40 36.77 35.01 35.01 7,220 -1.25(-3.45%)
Dec 02, 2020 36.88 36.89 36.11 36.26 7,078 -0.75(-2.02%)
Dec 01, 2020 36.61 38.37 36.06 37.01 7,921 -0.63(-1.67%)
Nov 30, 2020 37.33 37.63 35.81 37.63 10,713 -0.18(-0.47%)
Nov 27, 2020 37.22 37.81 36.75 37.81 3,770 +0.98(+2.66%)
Nov 25, 2020 37.26 38.22 36.35 36.83 3,770 -0.87(-2.32%)
Nov 24, 2020 36.16 38.25 36.16 37.70 9,955 +1.76(+4.89%)
Nov 23, 2020 36.55 36.67 35.95 35.95 4,089 -1.16(-3.12%)
Nov 20, 2020 35.38 37.11 35.10 37.11 5,808 +1.31(+3.65%)
Nov 19, 2020 35.39 36.21 35.38 35.80 4,367 +0.64(+1.81%)
Nov 18, 2020 37.30 37.30 35.10 35.16 8,749 -2.06(-5.54%)
Nov 17, 2020 35.51 37.22 35.51 37.22 5,247 +1.47(+4.12%)
Nov 16, 2020 34.70 35.77 34.70 35.75 6,462 +1.70(+4.99%)
Nov 13, 2020 36.26 36.60 34.05 34.05 12,024 -2.17(-5.99%)
Nov 12, 2020 36.87 37.27 35.28 36.22 8,376 -1.13(-3.02%)
Nov 11, 2020 36.87 37.60 36.49 37.35 12,993 +0.40(+1.09%)
Nov 10, 2020 36.63 38.21 36.63 36.95 11,273 +0.80(+2.23%)
Nov 09, 2020 37.91 38.44 35.68 36.14 11,245 +1.52(+4.39%)
Nov 06, 2020 34.39 34.67 33.36 34.62 6,012 -0.06(-0.17%)
Nov 05, 2020 33.56 34.69 33.25 34.68 7,794 +1.15(+3.42%)
Nov 04, 2020 32.77 33.53 32.29 33.53 7,399 +0.93(+2.86%)
Nov 03, 2020 32.26 33.36 32.26 32.60 15,041 +0.95(+3.01%)
Nov 02, 2020 31.71 32.51 31.62 31.65 7,428 +0.15(+0.47%)
Oct 30, 2020 31.63 32.06 31.50 31.50 4,381 +0.08(+0.25%)
Oct 29, 2020 31.86 32.15 30.96 31.42 18,805 -0.68(-2.11%)
Oct 28, 2020 32.65 33.24 31.04 32.10 21,554 -1.27(-3.79%)
Oct 27, 2020 33.48 33.84 33.17 33.37 12,145 -0.49(-1.45%)
Oct 26, 2020 34.08 34.10 33.17 33.86 9,038 -0.38(-1.12%)
Oct 23, 2020 34.12 34.44 33.87 34.24 8,050 +0.19(+0.55%)
Oct 22, 2020 34.43 34.64 33.54 34.05 7,276 -0.25(-0.72%)
Oct 21, 2020 34.32 34.33 33.86 34.30 5,125 -0.20(-0.57%)
Oct 20, 2020 34.12 34.61 33.93 34.49 5,582 +0.37(+1.09%)
Oct 19, 2020 33.86 34.35 33.65 34.12 3,401 -0.17(-0.49%)
Oct 16, 2020 34.36 34.59 34.19 34.29 4,075 -0.10(-0.29%)
Oct 15, 2020 34.03 34.39 33.81 34.39 12,243 -0.30(-0.88%)
Oct 14, 2020 34.06 34.74 33.61 34.69 11,943 +1.12(+3.33%)
Oct 13, 2020 34.74 34.74 33.57 33.57 8,064 -1.14(-3.28%)
Oct 12, 2020 34.65 34.92 34.30 34.71 7,166 +0.83(+2.46%)
Oct 09, 2020 33.95 34.66 33.67 33.88 6,725 +0.40(+1.20%)
Oct 08, 2020 33.23 34.59 33.23 33.47 10,572 +0.59(+1.79%)
Oct 07, 2020 32.48 33.83 32.48 32.89 8,659 +0.43(+1.33%)
Oct 06, 2020 35.23 35.34 32.45 32.45 18,522 -2.64(-7.52%)
Oct 05, 2020 35.55 35.83 34.85 35.09 6,250 -0.41(-1.16%)
Oct 02, 2020 34.54 35.51 33.75 35.51 12,941 +0.79(+2.26%)
Oct 01, 2020 35.29 35.90 34.72 34.72 7,608 -0.74(-2.08%)
Sep 30, 2020 35.39 36.04 35.23 35.46 10,769 -0.44(-1.23%)
Sep 29, 2020 35.91 36.07 35.63 35.90 8,835 -0.30(-0.84%)
Sep 28, 2020 35.51 36.60 35.23 36.20 17,472 +1.24(+3.54%)
Sep 25, 2020 34.31 35.43 34.30 34.97 12,126 +0.79(+2.33%)
Sep 24, 2020 36.77 36.77 33.27 34.17 31,660 -1.09(-3.09%)
Sep 23, 2020 35.37 35.89 34.86 35.26 10,278 -0.02(-0.06%)
Sep 22, 2020 36.12 36.12 35.21 35.28 8,849 -0.29(-0.83%)
Sep 21, 2020 35.83 36.18 35.23 35.57 12,797 -1.03(-2.81%)
Sep 18, 2020 36.59 36.83 35.95 36.60 19,870 -0.06(-0.16%)
Sep 17, 2020 35.76 36.69 35.76 36.66 5,886 +0.40(+1.11%)
Sep 16, 2020 36.43 36.60 36.23 36.26 6,679 +0.10(+0.27%)
Sep 15, 2020 36.14 36.32 35.90 36.16 6,295 +0.45(+1.26%)
Sep 14, 2020 35.91 36.61 35.60 35.71 6,516 +0.33(+0.94%)
Sep 11, 2020 36.04 36.05 35.38 35.38 9,578 -0.17(-0.47%)
Sep 10, 2020 36.60 37.27 35.47 35.54 18,574 -0.92(-2.53%)
Sep 09, 2020 37.05 37.29 36.47 36.47 14,333 -0.33(-0.91%)
Sep 08, 2020 37.46 37.46 36.64 36.80 9,526 -1.04(-2.75%)
Sep 04, 2020 38.71 39.26 37.84 37.84 16,711 -0.74(-1.91%)
Sep 03, 2020 38.57 38.84 38.17 38.58 13,079 +0.12(+0.31%)
Sep 02, 2020 38.22 39.04 37.36 38.46 19,439 +0.22(+0.56%)
Sep 01, 2020 38.11 38.57 37.87 38.24 13,993 +0.31(+0.83%)
Aug 31, 2020 37.98 38.57 37.46 37.93 19,285 -0.23(-0.59%)
Aug 28, 2020 38.10 38.96 37.57 38.16 16,609 +0.56(+1.49%)
Aug 27, 2020 38.18 38.39 37.60 37.60 17,044 -0.20(-0.52%)
Aug 26, 2020 37.78 38.17 37.44 37.79 13,157 +0.11(+0.29%)
Aug 25, 2020 37.84 37.95 37.59 37.68 12,750 +0.39(+1.05%)
Aug 24, 2020 37.53 38.07 37.29 37.29 9,929 -0.01(-0.03%)
Aug 21, 2020 37.80 37.95 37.09 37.30 11,514 -0.64(-1.68%)
Aug 20, 2020 37.00 37.99 37.00 37.94 9,619 +0.79(+2.11%)
Aug 19, 2020 37.85 37.90 37.10 37.15 18,682 -0.35(-0.94%)
Aug 18, 2020 37.87 38.29 37.27 37.51 8,495 -0.14(-0.36%)
Aug 17, 2020 37.00 37.99 36.61 37.64 24,696 +0.46(+1.24%)
Aug 14, 2020 38.79 38.79 36.74 37.18 35,461 -0.87(-2.29%)
Aug 13, 2020 38.68 39.01 37.39 38.06 34,270 -0.69(-1.77%)
Aug 12, 2020 39.79 39.94 38.46 38.74 14,045 -0.44(-1.13%)
Aug 11, 2020 39.46 40.14 38.93 39.19 24,881 +0.17(+0.43%)
Aug 10, 2020 40.59 41.47 39.02 39.02 37,600 -1.29(-3.19%)
Aug 07, 2020 39.29 40.44 39.24 40.30 26,188 +0.89(+2.27%)
Aug 06, 2020 39.52 40.12 38.96 39.41 31,910 +0.00(+0.00%)
Aug 05, 2020 39.45 40.02 39.05 39.41 11,047 -0.10(-0.25%)
Aug 04, 2020 39.28 39.99 39.00 39.51 14,462 +0.09(+0.22%)
Aug 03, 2020 39.34 40.17 39.24 39.42 14,481 -0.27(-0.67%)
Jul 31, 2020 38.92 39.69 38.60 39.69 14,062 +1.04(+2.69%)
Jul 30, 2020 39.00 39.71 38.46 38.65 13,253 -0.87(-2.21%)
Jul 29, 2020 37.53 40.25 37.31 39.52 14,468 +2.29(+6.14%)
Jul 28, 2020 40.46 40.46 37.23 37.23 7,379 -3.23(-7.99%)
Jul 27, 2020 40.83 41.38 40.18 40.47 11,271 -0.40(-0.98%)
Jul 24, 2020 37.43 41.11 37.10 40.87 35,535 +3.08(+8.14%)
Jul 23, 2020 37.82 38.32 37.07 37.79 29,086 -0.02(-0.05%)
Jul 22, 2020 37.35 38.39 37.35 37.81 28,669 -0.58(-1.50%)
Jul 21, 2020 38.40 38.40 37.68 38.39 26,116 +1.09(+2.93%)
Jul 20, 2020 37.02 37.48 36.52 37.29 17,038 +0.42(+1.14%)
Jul 17, 2020 36.55 37.53 36.29 36.87 39,017 +0.58(+1.59%)
Jul 16, 2020 37.58 38.61 36.30 36.30 31,441 -2.25(-5.83%)
Jul 15, 2020 37.07 39.24 37.07 38.54 40,500 +2.00(+5.48%)
Jul 14, 2020 36.72 37.42 36.23 36.54 12,837 -0.07(-0.19%)
Jul 13, 2020 37.98 38.86 36.61 36.61 15,725 -0.87(-2.32%)
Jul 10, 2020 36.93 38.08 36.93 37.48 7,987 +0.19(+0.50%)
Jul 09, 2020 37.16 38.28 36.22 37.29 16,653 +0.10(+0.26%)
Jul 08, 2020 37.13 38.03 36.69 37.19 14,912 -0.09(-0.24%)
Jul 07, 2020 36.62 37.96 35.94 37.28 33,181 +0.18(+0.47%)
Jul 06, 2020 35.61 37.32 35.50 37.11 11,032 +1.84(+5.20%)
Jul 02, 2020 35.49 35.49 35.07 35.27 8,909 +0.64(+1.86%)
Jul 01, 2020 36.49 36.67 34.63 34.63 12,257 -1.20(-3.35%)
Jun 30, 2020 34.27 36.02 34.24 35.83 19,370 +0.66(+1.89%)
Jun 29, 2020 32.27 35.65 32.27 35.16 30,421 +3.13(+9.79%)
Jun 26, 2020 33.78 33.78 31.75 32.03 30,005 -1.85(-5.45%)
Jun 25, 2020 33.59 34.48 33.28 33.87 14,036 +0.13(+0.38%)
Jun 24, 2020 33.18 34.46 32.70 33.75 19,793 +0.34(+1.02%)
Jun 23, 2020 34.92 35.07 33.40 33.41 19,089 -0.76(-2.23%)
Jun 22, 2020 34.52 35.78 33.31 34.17 29,515 -0.46(-1.33%)
Jun 19, 2020 35.61 36.03 34.26 34.63 20,891 -0.38(-1.09%)
Jun 18, 2020 35.19 35.64 34.37 35.01 31,072 -0.34(-0.97%)
Jun 17, 2020 36.78 36.96 35.25 35.35 25,542 -1.42(-3.85%)
Jun 16, 2020 36.40 36.76 35.42 36.76 13,601 +1.49(+4.24%)
Jun 15, 2020 33.17 35.72 33.17 35.27 10,142 +0.87(+2.53%)
Jun 12, 2020 35.03 35.03 32.78 34.40 17,767 +0.20(+0.60%)
Jun 11, 2020 33.62 34.52 33.02 34.20 25,301 -0.49(-1.40%)
Jun 10, 2020 33.71 35.13 33.71 34.68 9,948 +0.99(+2.95%)
Jun 09, 2020 35.51 35.54 33.47 33.69 19,698 -2.35(-6.51%)
Jun 08, 2020 36.20 36.42 35.16 36.04 23,360 +0.33(+0.93%)
Jun 05, 2020 38.50 39.87 35.25 35.71 39,436 -1.15(-3.12%)
Jun 04, 2020 35.82 37.30 34.22 36.85 31,830 +0.97(+2.71%)
Jun 03, 2020 35.98 37.36 35.88 35.88 8,091 -0.10(-0.27%)
Jun 02, 2020 37.15 37.98 35.69 35.98 16,149 -1.53(-4.08%)
Jun 01, 2020 39.63 40.26 37.32 37.51 16,178 -2.50(-6.25%)
May 29, 2020 42.12 42.17 39.89 40.01 18,794 -2.55(-5.99%)
May 28, 2020 42.63 44.29 41.79 42.56 30,691 +0.22(+0.53%)
May 27, 2020 41.00 42.51 40.89 42.34 20,089 +2.25(+5.61%)
May 26, 2020 39.80 40.29 39.46 40.09 14,942 +1.20(+3.08%)
May 22, 2020 38.92 38.92 37.47 38.89 11,091 +0.74(+1.94%)
May 21, 2020 37.03 38.56 36.80 38.15 26,235 +1.08(+2.92%)
May 20, 2020 36.73 37.27 36.50 37.07 9,834 +1.60(+4.50%)
May 19, 2020 35.49 36.51 35.35 35.47 26,688 -0.15(-0.41%)
May 18, 2020 35.87 36.59 35.04 35.62 37,665 +1.20(+3.48%)
May 15, 2020 33.25 36.17 32.69 34.42 39,950 +1.10(+3.30%)
May 14, 2020 30.37 33.42 29.65 33.32 55,955 +2.39(+7.71%)
May 13, 2020 32.59 33.15 29.93 30.93 40,834 -1.73(-5.31%)
May 12, 2020 33.18 33.99 32.34 32.67 36,398 -0.26(-0.80%)
May 11, 2020 34.29 34.29 31.35 32.93 36,523 -1.47(-4.27%)
May 08, 2020 36.03 36.65 32.82 34.40 30,604 -1.35(-3.79%)
May 07, 2020 34.08 36.63 33.78 35.75 15,359 +2.07(+6.16%)
May 06, 2020 35.94 36.93 33.58 33.68 22,717 -1.57(-4.45%)
May 05, 2020 36.27 36.85 35.00 35.25 11,784 -0.08(-0.22%)
May 04, 2020 34.80 35.37 33.02 35.33 10,485 +0.29(+0.83%)
May 01, 2020 35.73 37.16 34.63 35.03 14,686 -2.23(-5.98%)
Apr 30, 2020 37.81 39.08 36.70 37.26 10,609 -1.18(-3.06%)
Apr 29, 2020 38.66 40.03 38.27 38.44 17,995 +0.89(+2.36%)
Apr 28, 2020 35.82 37.78 35.51 37.56 24,245 +2.26(+6.40%)
Apr 27, 2020 35.10 36.68 34.85 35.30 23,263 +0.17(+0.47%)
Apr 24, 2020 35.00 35.74 34.08 35.13 12,529 +0.08(+0.22%)
Apr 23, 2020 35.01 36.71 34.55 35.05 12,205 -0.11(-0.30%)
Apr 22, 2020 33.58 35.67 33.58 35.16 15,748 +2.12(+6.43%)
Apr 21, 2020 34.02 34.26 32.56 33.04 18,594 -1.46(-4.23%)
Apr 20, 2020 34.49 35.74 33.29 34.50 15,976 -1.13(-3.17%)
Apr 17, 2020 33.01 36.43 32.87 35.63 17,458 +3.18(+9.81%)
Apr 16, 2020 33.60 33.76 31.84 32.44 25,876 -0.55(-1.65%)
Apr 15, 2020 32.91 33.98 32.42 32.99 13,130 -0.90(-2.64%)
Apr 14, 2020 34.08 34.67 33.16 33.89 15,412 +0.20(+0.61%)
Apr 13, 2020 34.79 34.87 31.58 33.68 13,002 -1.52(-4.32%)
Apr 09, 2020 35.15 35.74 33.86 35.20 10,988 +0.45(+1.29%)
Apr 08, 2020 35.10 36.95 33.95 34.75 12,078 -0.73(-2.06%)
Apr 07, 2020 39.82 39.91 34.70 35.48 34,108 -3.14(-8.12%)
Apr 06, 2020 27.07 38.62 26.00 38.62 33,118 +12.67(+48.82%)
Apr 03, 2020 26.60 27.45 25.31 25.95 25,161 -0.51(-1.91%)
Apr 02, 2020 25.31 26.59 23.69 26.46 15,037 +0.96(+3.78%)
Apr 01, 2020 29.22 30.11 24.18 25.49 42,529 -4.30(-14.44%)
Mar 31, 2020 29.37 30.20 27.84 29.80 21,169 -0.25(-0.84%)
Mar 30, 2020 28.19 30.05 28.19 30.05 6,468 +1.90(+6.75%)
Mar 27, 2020 28.53 29.84 28.15 28.15 7,086 -0.79(-2.73%)
Mar 26, 2020 27.42 30.19 27.42 28.94 10,581 +1.43(+5.20%)
Mar 25, 2020 27.51 28.79 26.86 27.51 14,744 -0.16(-0.56%)
Mar 24, 2020 26.39 28.19 26.21 27.66 26,921 +2.17(+8.52%)
Mar 23, 2020 26.35 26.77 24.89 25.49 19,520 -1.27(-4.73%)
Mar 20, 2020 31.73 32.50 25.65 26.76 35,739 -5.27(-16.45%)
Mar 19, 2020 29.60 33.29 29.13 32.03 18,148 +1.74(+5.76%)
Mar 18, 2020 34.04 34.78 29.62 30.28 20,655 -4.73(-13.51%)
Mar 17, 2020 31.14 35.01 31.14 35.01 10,927 +3.99(+12.87%)
Mar 16, 2020 33.68 33.68 31.00 31.02 20,367 -3.63(-10.48%)
Mar 13, 2020 34.38 35.81 32.74 34.65 20,334 +1.25(+3.73%)
Mar 12, 2020 34.58 35.98 32.62 33.41 40,223 -2.14(-6.03%)
Mar 11, 2020 40.71 41.89 35.55 35.55 19,631 -3.42(-8.77%)
Mar 10, 2020 39.15 39.86 37.40 38.97 20,074 +0.79(+2.07%)
Mar 09, 2020 38.66 38.73 37.32 38.18 7,846 +0.08(+0.20%)
Mar 06, 2020 37.00 39.62 37.00 38.10 13,248 -1.21(-3.07%)
Mar 05, 2020 40.60 40.80 38.58 39.31 11,555 -2.66(-6.33%)
Mar 04, 2020 42.26 42.84 41.46 41.97 15,319 +0.31(+0.75%)
Mar 03, 2020 41.43 43.65 40.41 41.66 16,735 +0.15(+0.35%)
Mar 02, 2020 38.96 41.51 38.96 41.51 5,621 +1.44(+3.60%)
Feb 28, 2020 37.43 40.07 37.43 40.07 10,886 +2.73(+7.30%)
Feb 27, 2020 37.76 38.19 37.34 37.34 8,349 -1.61(-4.12%)
Feb 26, 2020 37.41 39.45 37.13 38.95 9,795 +0.97(+2.56%)
Feb 25, 2020 38.78 39.73 36.99 37.97 18,254 -0.46(-1.19%)
Feb 24, 2020 41.35 41.46 38.22 38.43 26,345 -3.89(-9.20%)
Feb 21, 2020 43.43 44.11 41.97 42.33 13,659 -1.25(-2.86%)
Feb 20, 2020 43.04 44.30 42.34 43.57 11,490 +0.93(+2.17%)
Feb 19, 2020 41.95 43.73 41.95 42.65 10,201 +0.80(+1.91%)
Feb 18, 2020 42.51 43.33 41.85 41.85 10,105 -0.46(-1.08%)
Feb 14, 2020 41.06 43.14 41.06 42.31 18,588 +0.72(+1.73%)
Feb 13, 2020 41.89 42.84 41.20 41.59 16,567 +0.00(+0.00%)
Feb 12, 2020 41.21 42.74 41.00 41.59 18,118 +0.16(+0.38%)
Feb 11, 2020 40.76 42.26 40.70 41.43 11,391 +1.39(+3.48%)
Feb 10, 2020 40.60 41.61 40.01 40.04 12,684 -0.17(-0.41%)
Feb 07, 2020 42.55 43.00 40.20 40.20 12,837 -2.37(-5.56%)
Feb 06, 2020 42.78 44.24 42.44 42.57 20,242 -0.17(-0.39%)
Feb 05, 2020 41.05 43.14 40.63 42.74 15,592 +2.04(+5.00%)
Feb 04, 2020 41.37 42.16 40.70 40.70 16,689 -0.47(-1.14%)
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.