Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Affiliated Managers Group (NY: AMG )

178.24 -1.50 (-0.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 28, 2014 197.47 197.91 196.20 197.15 176,956 +0.41(+0.21%)
Nov 26, 2014 197.27 196.74 196.74 196.74 399,434 -0.38(-0.19%)
Nov 25, 2014 196.76 197.58 194.45 197.12 412,474 +0.23(+0.12%)
Nov 24, 2014 195.67 197.09 193.86 196.89 343,386 +2.31(+1.18%)
Nov 21, 2014 194.38 195.61 193.29 194.58 374,493 +1.95(+1.01%)
Nov 20, 2014 190.08 193.83 189.99 192.64 263,175 +0.95(+0.50%)
Nov 19, 2014 190.59 192.04 189.64 191.69 218,761 +0.18(+0.10%)
Nov 18, 2014 189.21 191.97 189.21 191.50 261,097 +2.23(+1.18%)
Nov 17, 2014 190.39 190.39 188.47 189.28 186,399 -1.43(-0.75%)
Nov 14, 2014 192.45 193.49 190.54 190.71 186,223 -2.00(-1.04%)
Nov 13, 2014 193.95 194.79 191.52 192.72 270,465 -1.18(-0.61%)
Nov 12, 2014 192.03 194.64 191.94 193.90 395,720 +1.12(+0.58%)
Nov 11, 2014 190.31 192.85 189.92 192.77 391,760 +2.82(+1.48%)
Nov 10, 2014 190.95 192.88 188.60 189.96 460,985 -0.52(-0.27%)
Nov 07, 2014 189.49 191.92 189.10 190.48 395,305 +1.45(+0.77%)
Nov 06, 2014 185.79 189.34 184.50 189.03 684,026 +3.84(+2.08%)
Nov 05, 2014 187.15 187.63 182.56 185.18 739,185 -0.70(-0.37%)
Nov 04, 2014 185.93 186.73 184.24 185.88 531,605 -1.18(-0.63%)
Nov 03, 2014 193.67 196.89 185.95 187.06 838,204 -6.41(-3.31%)
Oct 31, 2014 194.25 195.45 192.14 193.47 632,762 +2.74(+1.44%)
Oct 30, 2014 189.72 191.81 189.72 190.73 319,878 -0.03(-0.02%)
Oct 29, 2014 191.69 192.07 189.31 190.76 355,809 -0.14(-0.07%)
Oct 28, 2014 189.06 190.90 187.59 190.89 327,417 +3.40(+1.81%)
Oct 27, 2014 185.17 187.80 185.52 187.50 621,482 +1.97(+1.06%)
Oct 24, 2014 184.11 185.93 182.60 185.52 433,611 +1.26(+0.68%)
Oct 23, 2014 183.45 185.48 182.91 184.26 414,029 +3.48(+1.92%)
Oct 22, 2014 184.96 184.96 180.73 180.78 377,337 -4.56(-2.46%)
Oct 21, 2014 181.13 185.41 181.06 185.35 612,436 +5.54(+3.08%)
Oct 20, 2014 178.32 179.68 177.64 179.81 399,645 +0.51(+0.29%)
Oct 17, 2014 177.70 180.37 177.66 179.29 564,796 +3.77(+2.15%)
Oct 16, 2014 171.35 176.34 169.96 175.53 642,946 +0.15(+0.08%)
Oct 15, 2014 175.01 176.08 168.91 175.38 899,642 -3.74(-2.09%)
Oct 14, 2014 180.20 181.24 178.04 179.12 467,930 -0.38(-0.21%)
Oct 13, 2014 184.09 184.97 179.15 179.50 788,344 -4.86(-2.64%)
Oct 10, 2014 186.67 187.51 184.20 184.36 886,930 -2.78(-1.49%)
Oct 09, 2014 191.97 192.09 186.04 187.14 694,673 -6.13(-3.17%)
Oct 08, 2014 188.36 193.34 187.31 193.27 551,158 +4.26(+2.25%)
Oct 07, 2014 190.72 191.58 188.39 189.01 650,262 -3.45(-1.79%)
Oct 06, 2014 193.57 194.54 190.94 192.45 232,071 -0.03(-0.02%)
Oct 03, 2014 192.21 193.53 191.44 192.48 267,271 +1.92(+1.01%)
Oct 02, 2014 188.65 191.08 186.46 190.56 467,515 +1.35(+0.71%)
Oct 01, 2014 193.78 193.99 187.55 189.22 781,032 -4.80(-2.48%)
Sep 30, 2014 194.92 196.15 193.70 194.02 432,329 -0.45(-0.23%)
Sep 29, 2014 192.79 194.81 191.84 194.47 392,434 -1.13(-0.58%)
Sep 26, 2014 194.87 196.61 194.04 195.60 406,894 +1.56(+0.80%)
Sep 25, 2014 197.15 197.27 193.67 194.04 273,880 -3.97(-2.00%)
Sep 24, 2014 196.20 198.14 195.86 198.01 338,535 +1.46(+0.74%)
Sep 23, 2014 198.38 199.98 196.41 196.55 307,922 -2.31(-1.16%)
Sep 22, 2014 201.76 201.76 198.44 198.86 221,628 -3.08(-1.53%)
Sep 19, 2014 204.50 204.63 200.62 201.94 388,957 -0.93(-0.46%)
Sep 18, 2014 201.59 203.25 201.23 202.87 388,933 +2.48(+1.24%)
Sep 17, 2014 198.85 202.08 198.24 200.39 368,928 +1.97(+0.99%)
Sep 16, 2014 197.57 198.61 194.58 198.43 461,821 +0.82(+0.42%)
Sep 15, 2014 198.68 198.68 196.09 197.60 254,362 -1.67(-0.84%)
Sep 12, 2014 199.40 199.44 197.79 199.27 361,466 +0.26(+0.13%)
Sep 11, 2014 198.51 199.69 198.12 199.01 384,490 -1.18(-0.59%)
Sep 10, 2014 202.16 202.91 199.94 200.19 471,504 -0.95(-0.47%)
Sep 09, 2014 204.13 204.17 200.46 201.14 370,904 -3.40(-1.66%)
Sep 08, 2014 203.31 205.43 203.31 204.54 205,374 +0.04(+0.02%)
Sep 05, 2014 203.72 204.59 202.10 204.50 223,887 +0.37(+0.18%)
Sep 04, 2014 204.96 206.78 203.26 204.13 224,167 -0.72(-0.35%)
Sep 03, 2014 204.80 204.92 204.09 204.85 227,141 +0.38(+0.18%)
Sep 02, 2014 205.52 206.35 203.52 204.47 317,881 +0.00(+0.00%)
Aug 29, 2014 204.40 204.47 204.47 204.47 274,895 +0.84(+0.41%)
Aug 28, 2014 203.50 204.25 202.12 203.63 280,978 -0.99(-0.48%)
Aug 27, 2014 207.21 207.63 203.97 204.62 398,388 -1.87(-0.91%)
Aug 26, 2014 199.48 207.57 199.48 206.49 1,153,802 +8.70(+4.40%)
Aug 25, 2014 195.80 197.96 194.93 197.79 314,617 +3.30(+1.70%)
Aug 22, 2014 194.79 196.14 194.78 194.49 286,987 +0.04(+0.02%)
Aug 21, 2014 193.89 194.70 193.47 194.45 387,064 +0.59(+0.30%)
Aug 20, 2014 192.78 194.18 192.31 193.86 318,216 +0.16(+0.09%)
Aug 19, 2014 194.96 195.03 193.42 193.69 256,866 -0.65(-0.33%)
Aug 18, 2014 193.35 194.90 193.31 194.34 215,135 +2.62(+1.37%)
Aug 15, 2014 193.38 193.46 189.84 191.72 337,313 -0.85(-0.44%)
Aug 14, 2014 191.60 193.26 191.60 192.57 304,391 +0.96(+0.50%)
Aug 13, 2014 191.96 191.96 191.96 191.61 259,938 +0.91(+0.48%)
Aug 12, 2014 190.16 191.63 189.70 190.70 297,774 -0.52(-0.27%)
Aug 11, 2014 191.05 192.35 190.02 191.22 262,861 +0.85(+0.45%)
Aug 08, 2014 188.81 189.84 186.96 190.37 242,590 +2.35(+1.25%)
Aug 07, 2014 189.86 190.43 187.58 188.02 266,668 -0.60(-0.32%)
Aug 06, 2014 186.50 190.79 186.26 188.62 419,202 +1.21(+0.65%)
Aug 05, 2014 189.12 189.84 186.43 187.41 505,575 -3.24(-1.70%)
Aug 04, 2014 190.49 191.28 189.39 190.65 536,271 +1.26(+0.66%)
Aug 01, 2014 192.05 192.94 187.37 189.39 622,725 -3.55(-1.84%)
Jul 31, 2014 196.89 197.80 192.41 192.95 681,566 -6.02(-3.03%)
Jul 30, 2014 202.28 202.28 195.94 198.97 402,131 +1.35(+0.68%)
Jul 29, 2014 202.27 202.28 196.21 197.62 566,822 -2.27(-1.13%)
Jul 28, 2014 198.64 200.69 198.02 199.89 535,150 +1.24(+0.62%)
Jul 25, 2014 198.79 200.77 198.25 198.65 246,578 -1.62(-0.81%)
Jul 24, 2014 201.63 201.84 199.79 200.27 233,953 +0.13(+0.07%)
Jul 23, 2014 200.68 202.40 199.83 200.13 260,321 -0.52(-0.26%)
Jul 22, 2014 200.38 202.00 199.41 200.66 347,429 +1.93(+0.97%)
Jul 21, 2014 197.40 199.10 196.73 198.73 224,419 -0.30(-0.15%)
Jul 18, 2014 196.71 199.95 196.11 199.03 386,533 +3.19(+1.63%)
Jul 17, 2014 197.73 200.56 195.47 195.84 428,493 -3.20(-1.61%)
Jul 16, 2014 199.74 202.84 198.08 199.04 254,240 +0.46(+0.23%)
Jul 15, 2014 197.99 200.28 197.25 198.57 402,103 +0.28(+0.14%)
Jul 14, 2014 199.74 199.74 197.66 198.29 371,886 +0.83(+0.42%)
Jul 11, 2014 196.36 198.14 195.92 197.46 267,544 +1.06(+0.54%)
Jul 10, 2014 195.09 197.11 194.30 196.40 514,100 -2.62(-1.31%)
Jul 09, 2014 201.34 201.43 198.22 199.02 815,907 -0.17(-0.09%)
Jul 08, 2014 199.87 200.29 197.73 199.19 527,855 -0.92(-0.46%)
Jul 07, 2014 201.32 202.11 199.49 200.11 461,092 -1.95(-0.96%)
Jul 03, 2014 200.18 202.06 202.06 202.06 277,890 +2.80(+1.40%)
Jul 02, 2014 198.40 199.97 197.76 199.26 555,815 +0.47(+0.24%)
Jul 01, 2014 200.89 201.67 198.67 198.79 826,433 -0.12(-0.06%)
Jun 30, 2014 195.46 199.42 195.46 198.90 8,909,756 +2.86(+1.46%)
Jun 27, 2014 193.37 196.64 193.01 196.05 828,924 +1.84(+0.95%)
Jun 26, 2014 198.00 198.21 193.89 194.21 713,081 -3.32(-1.68%)
Jun 25, 2014 195.24 198.84 194.67 197.53 1,003,893 +2.34(+1.20%)
Jun 24, 2014 195.81 198.46 195.00 195.18 363,828 -1.76(-0.90%)
Jun 23, 2014 196.84 198.03 195.37 196.95 343,630 +0.00(+0.00%)
Jun 20, 2014 195.76 197.23 195.30 196.95 771,235 +1.60(+0.82%)
Jun 19, 2014 197.29 198.15 194.13 195.35 280,999 -1.10(-0.56%)
Jun 18, 2014 197.62 197.62 194.32 196.45 437,412 -0.70(-0.35%)
Jun 17, 2014 193.58 198.40 193.58 197.15 535,971 +2.59(+1.33%)
Jun 16, 2014 190.74 194.73 190.66 194.56 631,590 +3.82(+2.01%)
Jun 13, 2014 192.53 192.63 190.08 190.74 268,825 -0.94(-0.49%)
Jun 12, 2014 192.09 193.60 191.33 191.68 358,182 -1.28(-0.66%)
Jun 11, 2014 192.60 193.08 191.32 192.96 267,880 -0.88(-0.45%)
Jun 10, 2014 193.71 193.86 192.35 193.84 245,023 -1.37(-0.70%)
Jun 06, 2014 192.52 195.73 191.45 195.20 644,383 +2.93(+1.53%)
Jun 05, 2014 188.53 192.51 186.69 192.27 700,885 +4.65(+2.48%)
Jun 04, 2014 184.28 187.87 182.99 187.62 483,548 +2.95(+1.60%)
Jun 03, 2014 183.46 184.89 182.22 184.67 425,377 +0.31(+0.17%)
Jun 02, 2014 183.28 184.54 179.85 184.36 392,999 +1.72(+0.94%)
May 30, 2014 182.85 183.60 181.05 182.63 336,338 -1.02(-0.55%)
May 29, 2014 181.23 183.68 180.20 183.65 357,444 +3.02(+1.67%)
May 28, 2014 184.75 185.39 180.63 180.63 734,961 -4.08(-2.21%)
May 27, 2014 184.75 185.88 183.56 184.71 291,880 +0.86(+0.47%)
May 23, 2014 183.77 183.84 183.84 183.84 410,174 -0.20(-0.11%)
May 22, 2014 181.25 184.60 180.60 184.05 413,275 +3.68(+2.04%)
May 21, 2014 179.56 182.50 179.34 180.37 505,854 +1.83(+1.02%)
May 20, 2014 181.78 181.78 177.69 178.54 482,830 -4.00(-2.19%)
May 19, 2014 178.62 182.63 177.74 182.54 433,225 +3.36(+1.88%)
May 16, 2014 180.79 180.82 177.72 179.18 344,650 -0.83(-0.46%)
May 15, 2014 183.31 183.80 177.58 180.01 450,404 -4.43(-2.40%)
May 14, 2014 186.51 187.69 184.28 184.44 219,875 -2.79(-1.49%)
May 13, 2014 189.64 189.97 186.74 187.22 281,266 -2.27(-1.20%)
May 12, 2014 186.94 189.97 186.71 189.49 307,498 +3.87(+2.09%)
May 09, 2014 186.59 186.61 184.00 185.62 432,436 -0.50(-0.27%)
May 08, 2014 188.98 191.45 185.77 186.12 565,529 -3.72(-1.96%)
May 07, 2014 187.50 189.86 184.92 189.84 429,916 +3.29(+1.77%)
May 06, 2014 189.26 189.26 186.29 186.55 271,166 -2.96(-1.56%)
May 05, 2014 188.86 189.87 187.12 189.51 269,921 -1.22(-0.64%)
May 02, 2014 189.47 190.89 188.28 190.73 416,844 +1.06(+0.56%)
May 01, 2014 192.80 192.80 189.34 189.67 455,426 -2.26(-1.18%)
Apr 30, 2014 188.75 192.47 187.08 191.93 778,403 +2.99(+1.58%)
Apr 29, 2014 184.12 192.48 183.98 188.94 1,368,901 +14.85(+8.53%)
Apr 28, 2014 178.12 178.12 171.26 174.08 704,034 -2.63(-1.49%)
Apr 25, 2014 179.25 179.65 176.64 176.72 285,998 -3.10(-1.72%)
Apr 24, 2014 181.82 181.82 178.75 179.82 229,468 -0.21(-0.12%)
Apr 23, 2014 180.57 181.54 179.56 180.03 360,373 -0.42(-0.23%)
Apr 22, 2014 179.68 181.55 179.41 180.45 258,276 +1.05(+0.58%)
Apr 21, 2014 179.41 180.96 178.94 179.40 250,291 -1.34(-0.74%)
Apr 17, 2014 179.27 180.74 180.74 180.74 340,263 +1.64(+0.91%)
Apr 16, 2014 177.83 179.34 176.93 179.10 321,618 +2.88(+1.63%)
Apr 15, 2014 176.16 177.59 172.50 176.22 372,059 +0.81(+0.46%)
Apr 14, 2014 175.51 176.82 173.49 175.41 496,099 +1.78(+1.03%)
Apr 11, 2014 173.62 175.64 172.29 173.63 518,200 -2.64(-1.50%)
Apr 10, 2014 185.84 186.88 176.25 176.27 1,063,585 -9.94(-5.34%)
Apr 09, 2014 186.76 188.08 183.93 186.21 363,293 +1.07(+0.58%)
Apr 08, 2014 185.85 186.57 183.89 185.14 572,018 +0.36(+0.19%)
Apr 07, 2014 188.25 189.51 183.82 184.78 746,060 -3.47(-1.84%)
Apr 04, 2014 196.11 196.11 187.61 188.25 795,930 -6.33(-3.25%)
Apr 03, 2014 197.45 197.81 194.00 194.58 531,181 -3.03(-1.53%)
Apr 02, 2014 198.62 199.67 197.10 197.62 501,581 -1.14(-0.58%)
Apr 01, 2014 196.83 199.47 195.43 198.76 899,758 +5.04(+2.60%)
Mar 31, 2014 190.19 194.82 188.40 193.72 1,177,629 +8.78(+4.75%)
Mar 28, 2014 177.84 185.59 176.63 184.94 792,774 +8.75(+4.97%)
Mar 27, 2014 177.75 178.41 175.29 176.19 330,730 -1.10(-0.62%)
Mar 26, 2014 179.84 180.74 176.18 177.29 660,922 -2.14(-1.19%)
Mar 25, 2014 183.06 183.70 178.45 179.43 620,775 -2.27(-1.25%)
Mar 24, 2014 184.85 185.56 181.17 181.69 321,372 -2.01(-1.10%)
Mar 21, 2014 186.63 188.05 183.06 183.71 488,607 -2.26(-1.21%)
Mar 20, 2014 181.13 186.26 181.12 185.97 476,135 +4.07(+2.24%)
Mar 19, 2014 182.51 183.37 180.52 181.90 304,345 -0.20(-0.11%)
Mar 18, 2014 182.14 182.78 179.57 182.10 540,417 +0.40(+0.22%)
Mar 17, 2014 181.60 183.18 180.55 181.71 348,139 +2.50(+1.39%)
Mar 14, 2014 182.15 183.56 179.13 179.21 773,182 -3.07(-1.68%)
Mar 13, 2014 188.55 190.26 182.18 182.28 681,417 -6.43(-3.41%)
Mar 12, 2014 186.49 188.92 184.95 188.71 500,715 +0.98(+0.52%)
Mar 11, 2014 190.62 190.62 187.31 187.73 253,124 -3.06(-1.60%)
Mar 10, 2014 190.37 191.22 188.44 190.79 333,116 +0.55(+0.29%)
Mar 07, 2014 190.09 190.81 187.65 190.24 604,322 +0.96(+0.51%)
Mar 06, 2014 188.48 190.48 187.79 189.28 570,597 +0.81(+0.43%)
Mar 05, 2014 187.50 189.09 186.78 188.46 516,841 +0.97(+0.52%)
Mar 04, 2014 184.46 188.18 183.57 187.50 563,898 +5.93(+3.26%)
Mar 03, 2014 180.54 182.19 179.65 181.57 659,378 -0.53(-0.29%)
Feb 28, 2014 180.98 182.79 180.64 182.10 771,193 +0.64(+0.35%)
Feb 27, 2014 180.95 182.85 180.11 181.46 509,488 +0.52(+0.29%)
Feb 26, 2014 182.43 184.03 180.19 180.94 470,524 -1.75(-0.96%)
Feb 25, 2014 183.98 184.39 182.31 182.69 381,202 -1.31(-0.71%)
Feb 24, 2014 181.00 185.50 180.32 184.00 640,883 +3.68(+2.04%)
Feb 21, 2014 183.99 184.51 180.15 180.32 719,885 -2.99(-1.63%)
Feb 20, 2014 181.57 183.81 180.13 183.31 559,180 +1.82(+1.00%)
Feb 19, 2014 183.70 185.09 181.20 181.49 665,671 -2.37(-1.29%)
Feb 18, 2014 185.21 186.32 183.63 183.86 701,990 -0.69(-0.37%)
Feb 14, 2014 186.91 184.55 184.55 184.55 545,969 -3.41(-1.81%)
Feb 13, 2014 188.81 188.81 185.87 187.96 734,671 -0.64(-0.34%)
Feb 12, 2014 184.93 188.93 184.17 188.60 1,027,271 +3.79(+2.05%)
Feb 11, 2014 183.51 184.83 181.04 184.81 606,943 +3.72(+2.05%)
Feb 10, 2014 180.38 181.13 177.52 181.09 765,714 +0.35(+0.19%)
Feb 07, 2014 183.13 184.25 179.74 180.75 824,149 -1.92(-1.05%)
Feb 06, 2014 181.96 183.22 181.01 182.66 432,809 +1.03(+0.56%)
Feb 05, 2014 186.41 186.58 180.44 181.64 781,282 -5.82(-3.10%)
Feb 04, 2014 181.09 187.86 175.13 187.46 1,526,862 +5.70(+3.14%)
Feb 03, 2014 192.12 193.75 181.29 181.75 1,021,034 -11.19(-5.80%)
Jan 31, 2014 190.77 194.45 189.81 192.94 480,668 -0.02(-0.01%)
Jan 30, 2014 193.06 194.70 192.45 192.96 247,320 +2.66(+1.40%)
Jan 29, 2014 192.51 193.43 189.90 190.29 254,274 -3.47(-1.79%)
Jan 28, 2014 192.08 194.21 192.08 193.76 448,710 +3.32(+1.74%)
Jan 27, 2014 194.47 196.11 189.99 190.44 369,515 -3.69(-1.90%)
Jan 24, 2014 189.96 198.97 189.96 194.13 370,643 -7.60(-3.77%)
Jan 23, 2014 203.28 204.66 200.96 201.73 283,809 -3.56(-1.74%)
Jan 22, 2014 203.60 206.04 203.60 205.29 373,774 +1.01(+0.49%)
Jan 21, 2014 205.73 207.33 204.13 204.29 350,916 -0.98(-0.48%)
Jan 17, 2014 205.89 205.26 205.26 205.26 214,174 -0.93(-0.45%)
Jan 16, 2014 205.32 207.13 205.32 206.19 183,348 -0.82(-0.40%)
Jan 15, 2014 204.72 207.02 203.69 207.02 264,908 +2.29(+1.12%)
Jan 14, 2014 203.59 205.16 202.12 204.72 489,542 +2.41(+1.19%)
Jan 13, 2014 207.19 207.94 201.66 202.31 451,736 -5.33(-2.57%)
Jan 10, 2014 209.39 210.58 206.58 207.65 300,693 -0.82(-0.39%)
Jan 09, 2014 209.41 211.21 207.74 208.47 289,345 -0.63(-0.30%)
Jan 08, 2014 209.47 210.23 207.30 209.10 295,851 -0.11(-0.05%)
Jan 07, 2014 208.20 212.45 207.51 209.21 212,411 +2.50(+1.21%)
Jan 06, 2014 208.49 210.53 205.82 206.71 178,765 -0.87(-0.42%)
Jan 03, 2014 206.63 208.98 205.75 207.58 198,301 +0.95(+0.46%)
Jan 02, 2014 209.09 209.84 205.09 206.63 294,890 -3.39(-1.61%)
Dec 31, 2013 208.36 210.02 210.02 210.02 248,872 +1.84(+0.88%)
Dec 30, 2013 208.03 209.27 207.66 208.18 205,095 +0.10(+0.05%)
Dec 27, 2013 207.80 210.30 207.80 208.08 224,409 +0.10(+0.05%)
Dec 26, 2013 207.95 209.57 207.18 207.99 259,103 +0.74(+0.36%)
Dec 24, 2013 206.96 207.54 206.18 207.24 80,577 +0.12(+0.06%)
Dec 23, 2013 202.05 207.74 202.05 207.12 341,129 +2.93(+1.44%)
Dec 20, 2013 201.61 205.56 201.24 204.19 467,863 +2.60(+1.29%)
Dec 19, 2013 202.39 203.43 201.42 201.59 404,598 -1.20(-0.59%)
Dec 18, 2013 198.46 202.94 196.60 202.79 323,097 +5.53(+2.80%)
Dec 17, 2013 197.14 198.00 195.75 197.26 285,644 -0.16(-0.08%)
Dec 16, 2013 196.65 198.59 195.62 197.41 242,495 +1.85(+0.95%)
Dec 13, 2013 195.21 196.75 193.60 195.56 287,415 +2.06(+1.07%)
Dec 12, 2013 193.26 195.47 192.75 193.50 321,106 +0.83(+0.43%)
Dec 11, 2013 195.54 197.53 191.95 192.67 364,153 -3.71(-1.89%)
Dec 10, 2013 198.40 198.60 196.34 196.38 250,741 -2.24(-1.13%)
Dec 09, 2013 196.66 199.29 196.07 198.61 484,459 +2.01(+1.02%)
Dec 06, 2013 193.95 197.01 193.25 196.60 391,076 +4.79(+2.50%)
Dec 05, 2013 192.16 192.16 189.69 191.81 277,300 -0.58(-0.30%)
Dec 04, 2013 192.72 193.60 189.34 192.39 236,881 -1.02(-0.53%)
Dec 03, 2013 194.79 195.86 192.70 193.40 203,432 -1.03(-0.53%)
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.