Skip to main content

Albany International Corp (NY: AIN )

93.51 -2.98 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 79.42 79.97 79.26 79.52 53,771 -0.38(-0.48%)
Nov 27, 2019 80.94 81.13 79.83 79.90 105,542 -0.97(-1.20%)
Nov 26, 2019 81.85 81.98 80.59 80.87 127,735 -1.13(-1.38%)
Nov 25, 2019 79.97 82.31 79.73 82.00 233,623 +2.53(+3.18%)
Nov 22, 2019 80.24 80.85 79.07 79.48 158,787 -0.09(-0.12%)
Nov 21, 2019 79.83 79.84 78.71 79.57 157,258 +0.09(+0.12%)
Nov 20, 2019 79.86 80.73 78.45 79.48 178,314 -0.62(-0.77%)
Nov 19, 2019 79.70 80.71 78.52 80.09 139,352 +0.51(+0.64%)
Nov 18, 2019 81.01 81.05 79.07 79.58 170,941 -1.87(-2.30%)
Nov 15, 2019 81.76 82.25 81.20 81.45 138,689 +0.30(+0.37%)
Nov 14, 2019 80.72 81.24 80.10 81.15 116,117 +0.41(+0.51%)
Nov 13, 2019 81.58 81.58 80.41 80.74 81,950 -1.18(-1.44%)
Nov 12, 2019 81.54 82.25 81.20 81.92 106,603 +0.58(+0.71%)
Nov 11, 2019 81.72 81.87 80.96 81.34 88,384 -0.66(-0.80%)
Nov 08, 2019 82.09 82.51 81.55 81.99 112,487 +0.00(+0.00%)
Nov 07, 2019 81.52 82.72 81.33 81.99 129,388 +1.30(+1.61%)
Nov 06, 2019 81.46 81.57 80.25 80.69 180,027 -1.11(-1.36%)
Nov 05, 2019 82.10 82.68 81.27 81.80 170,663 +0.09(+0.10%)
Nov 04, 2019 81.68 82.23 80.57 81.72 139,176 +0.92(+1.14%)
Nov 01, 2019 80.52 81.24 79.91 80.80 175,939 +0.99(+1.24%)
Oct 31, 2019 78.85 81.34 78.69 79.81 378,131 +1.48(+1.89%)
Oct 30, 2019 81.73 82.08 76.04 78.33 517,422 +0.56(+0.72%)
Oct 29, 2019 77.11 78.19 76.56 77.77 206,796 +0.24(+0.31%)
Oct 28, 2019 76.06 78.42 75.98 77.53 262,606 +1.95(+2.58%)
Oct 25, 2019 75.84 77.26 75.41 75.58 182,674 -0.62(-0.81%)
Oct 24, 2019 75.51 76.80 74.69 76.20 219,725 +1.06(+1.42%)
Oct 23, 2019 76.03 76.03 74.46 75.13 357,494 -1.12(-1.47%)
Oct 22, 2019 77.38 77.93 73.91 76.25 446,497 -5.84(-7.12%)
Oct 21, 2019 83.99 84.49 81.86 82.10 231,745 -1.19(-1.43%)
Oct 18, 2019 85.29 85.85 82.02 83.29 221,713 -2.53(-2.95%)
Oct 17, 2019 84.52 86.01 84.52 85.81 151,880 +1.57(+1.86%)
Oct 16, 2019 83.58 85.57 83.58 84.25 99,208 +0.31(+0.37%)
Oct 15, 2019 83.20 84.02 83.20 83.93 73,723 +0.87(+1.05%)
Oct 14, 2019 82.47 83.29 81.99 83.06 77,385 +0.10(+0.11%)
Oct 11, 2019 82.21 83.82 82.21 82.96 140,478 +2.14(+2.65%)
Oct 10, 2019 80.78 81.62 80.48 80.83 153,263 +0.24(+0.29%)
Oct 09, 2019 81.41 81.41 80.35 80.59 61,777 +0.03(+0.04%)
Oct 08, 2019 80.57 81.46 79.45 80.56 173,785 -0.90(-1.11%)
Oct 07, 2019 80.63 81.92 79.97 81.46 182,772 +0.42(+0.52%)
Oct 04, 2019 80.34 81.26 79.93 81.04 117,959 +0.87(+1.09%)
Oct 03, 2019 80.81 81.04 79.29 80.17 205,102 -0.94(-1.16%)
Oct 02, 2019 81.24 81.93 80.30 81.11 163,084 -1.02(-1.24%)
Oct 01, 2019 86.42 86.42 81.51 82.13 161,765 -3.55(-4.15%)
Sep 30, 2019 85.71 86.38 85.34 85.68 277,468 +0.29(+0.35%)
Sep 27, 2019 86.29 86.39 84.79 85.39 229,079 -0.42(-0.49%)
Sep 26, 2019 86.96 87.47 85.73 85.80 243,195 -1.16(-1.33%)
Sep 25, 2019 84.02 87.18 83.45 86.96 353,529 +3.07(+3.66%)
Sep 24, 2019 85.20 85.40 82.75 83.89 217,589 -1.31(-1.54%)
Sep 23, 2019 83.45 85.45 83.18 85.21 251,704 +1.68(+2.01%)
Sep 20, 2019 82.37 83.67 82.11 83.52 542,761 +1.32(+1.61%)
Sep 19, 2019 83.47 83.80 82.18 82.20 166,682 -0.83(-1.00%)
Sep 18, 2019 82.76 83.66 82.29 83.03 154,835 +0.25(+0.30%)
Sep 17, 2019 82.79 83.53 81.34 82.78 230,536 -0.36(-0.43%)
Sep 16, 2019 84.60 85.61 82.91 83.14 172,020 -2.04(-2.40%)
Sep 13, 2019 84.42 85.42 83.98 85.19 180,043 +1.54(+1.84%)
Sep 12, 2019 83.57 84.29 82.44 83.65 245,661 +0.51(+0.62%)
Sep 11, 2019 81.89 83.35 81.00 83.13 144,863 +1.72(+2.11%)
Sep 10, 2019 79.11 81.47 78.10 81.41 264,021 +2.45(+3.11%)
Sep 09, 2019 77.91 79.06 77.85 78.96 142,664 +1.07(+1.38%)
Sep 06, 2019 78.13 78.74 77.74 77.89 94,704 -0.29(-0.36%)
Sep 05, 2019 76.12 79.39 76.12 78.17 332,442 +2.69(+3.57%)
Sep 04, 2019 76.27 76.46 75.16 75.48 138,240 +0.02(+0.03%)
Sep 03, 2019 77.76 77.76 75.14 75.46 143,509 -2.50(-3.21%)
Aug 30, 2019 78.56 78.85 77.74 77.97 90,482 -0.16(-0.21%)
Aug 29, 2019 76.51 78.23 76.51 78.13 153,391 +2.39(+3.16%)
Aug 28, 2019 74.54 75.87 73.91 75.74 118,573 +0.82(+1.09%)
Aug 27, 2019 75.89 76.23 74.54 74.92 113,284 -0.36(-0.48%)
Aug 26, 2019 75.65 75.86 74.30 75.28 134,799 +0.62(+0.83%)
Aug 23, 2019 76.99 78.06 74.39 74.67 226,206 -3.01(-3.87%)
Aug 22, 2019 77.37 78.45 77.36 77.67 206,453 +0.23(+0.29%)
Aug 21, 2019 78.09 78.19 77.20 77.44 123,957 +0.18(+0.23%)
Aug 20, 2019 77.65 77.90 76.85 77.26 226,488 -0.72(-0.92%)
Aug 19, 2019 78.88 79.01 77.75 77.98 225,321 -0.33(-0.42%)
Aug 16, 2019 78.15 78.60 77.69 78.32 150,698 +0.73(+0.94%)
Aug 15, 2019 77.27 78.71 76.84 77.59 180,146 +0.49(+0.64%)
Aug 14, 2019 77.14 77.43 75.95 77.09 164,447 -1.43(-1.82%)
Aug 13, 2019 77.80 79.53 77.80 78.52 112,762 +0.71(+0.91%)
Aug 12, 2019 78.47 78.84 77.71 77.81 104,617 -1.18(-1.49%)
Aug 09, 2019 79.43 79.66 78.20 78.99 192,248 -0.67(-0.85%)
Aug 08, 2019 78.79 79.93 78.45 79.66 142,197 +1.51(+1.93%)
Aug 07, 2019 77.32 78.75 76.92 78.15 190,749 -0.38(-0.48%)
Aug 06, 2019 77.74 78.71 77.05 78.53 141,373 +1.28(+1.66%)
Aug 05, 2019 78.06 78.85 76.08 77.25 342,833 -2.62(-3.28%)
Aug 02, 2019 79.98 80.12 78.86 79.87 175,797 -0.66(-0.82%)
Aug 01, 2019 81.71 82.16 80.13 80.53 308,130 -1.01(-1.23%)
Jul 31, 2019 77.61 82.46 76.22 81.54 553,073 +6.63(+8.85%)
Jul 30, 2019 74.05 75.22 73.75 74.91 191,403 +0.20(+0.27%)
Jul 29, 2019 74.96 75.35 74.37 74.71 215,354 -0.24(-0.32%)
Jul 26, 2019 75.20 75.49 74.67 74.95 140,258 -0.07(-0.09%)
Jul 25, 2019 75.85 75.85 74.68 75.02 216,587 -1.04(-1.37%)
Jul 24, 2019 74.62 76.12 74.13 76.06 232,329 +1.13(+1.51%)
Jul 23, 2019 74.67 75.11 73.94 74.93 266,706 +0.58(+0.78%)
Jul 22, 2019 74.98 75.69 74.21 74.35 151,493 -0.46(-0.61%)
Jul 19, 2019 74.54 75.32 74.27 74.81 236,013 +0.39(+0.52%)
Jul 18, 2019 74.54 75.33 73.95 74.42 160,170 -0.21(-0.28%)
Jul 17, 2019 75.40 75.75 74.41 74.63 135,774 -1.04(-1.38%)
Jul 16, 2019 75.73 76.43 75.41 75.67 194,299 -0.29(-0.39%)
Jul 15, 2019 76.92 77.64 75.75 75.96 107,653 -0.94(-1.22%)
Jul 12, 2019 76.18 77.23 75.91 76.90 162,826 +0.58(+0.76%)
Jul 11, 2019 77.07 77.11 76.12 76.32 157,297 -0.64(-0.83%)
Jul 10, 2019 78.24 78.40 76.69 76.96 122,268 -0.94(-1.21%)
Jul 09, 2019 77.23 77.96 76.74 77.90 252,944 +0.24(+0.31%)
Jul 08, 2019 77.92 78.14 77.29 77.66 180,345 -0.41(-0.52%)
Jul 05, 2019 78.66 78.66 77.03 78.07 270,181 -1.05(-1.33%)
Jul 03, 2019 79.12 79.43 78.51 79.12 96,809 +0.18(+0.23%)
Jul 02, 2019 79.37 79.62 78.06 78.94 152,655 -0.31(-0.39%)
Jul 01, 2019 79.59 79.82 78.39 79.25 462,978 +0.64(+0.81%)
Jun 28, 2019 76.33 79.11 76.33 78.62 451,884 +2.11(+2.76%)
Jun 27, 2019 76.77 76.77 75.64 76.50 268,389 -0.23(-0.30%)
Jun 26, 2019 76.49 77.03 75.99 76.73 273,955 +0.50(+0.66%)
Jun 25, 2019 76.14 76.88 75.64 76.23 361,456 +0.21(+0.27%)
Jun 24, 2019 77.10 77.15 75.55 76.02 180,552 -0.83(-1.07%)
Jun 21, 2019 75.95 77.35 74.96 76.85 731,557 +0.38(+0.50%)
Jun 20, 2019 76.67 76.89 75.38 76.47 206,388 +0.92(+1.22%)
Jun 19, 2019 74.54 75.58 74.25 75.55 200,955 +1.11(+1.49%)
Jun 18, 2019 72.53 74.59 72.53 74.44 187,941 +2.38(+3.30%)
Jun 17, 2019 70.68 72.61 70.29 72.06 253,475 +1.72(+2.44%)
Jun 14, 2019 72.66 72.66 70.25 70.34 121,065 -2.64(-3.61%)
Jun 13, 2019 72.15 73.20 71.78 72.98 161,308 +1.37(+1.92%)
Jun 12, 2019 70.91 71.68 70.81 71.60 189,026 +0.52(+0.73%)
Jun 11, 2019 71.19 71.78 70.19 71.08 455,092 +0.55(+0.78%)
Jun 10, 2019 70.30 71.19 70.27 70.53 193,339 +0.73(+1.05%)
Jun 07, 2019 68.62 69.94 68.28 69.80 166,517 +1.86(+2.74%)
Jun 06, 2019 67.62 67.94 66.79 67.94 219,515 +0.50(+0.75%)
Jun 05, 2019 67.34 68.39 66.90 67.44 112,409 +0.14(+0.21%)
Jun 04, 2019 66.35 67.35 65.47 67.30 169,999 +1.76(+2.68%)
Jun 03, 2019 66.37 67.26 65.13 65.54 217,161 -0.74(-1.11%)
May 31, 2019 66.21 67.72 66.14 66.28 772,633 +0.47(+0.72%)
May 30, 2019 66.72 67.19 65.20 65.80 368,492 -0.74(-1.11%)
May 29, 2019 67.85 68.57 66.11 66.54 327,851 -3.54(-5.05%)
May 28, 2019 70.28 70.66 70.07 70.08 154,128 -0.15(-0.22%)
May 24, 2019 69.92 70.66 69.44 70.23 187,766 +0.69(+0.99%)
May 23, 2019 71.15 71.15 68.71 69.54 222,040 -2.37(-3.30%)
May 22, 2019 71.84 72.42 71.45 71.91 196,120 +0.14(+0.20%)
May 21, 2019 69.81 72.26 69.81 71.77 265,111 +2.50(+3.60%)
May 20, 2019 68.16 69.54 67.90 69.27 201,549 +0.51(+0.74%)
May 17, 2019 68.59 69.64 67.95 68.76 160,595 -0.44(-0.63%)
May 16, 2019 68.28 70.10 68.04 69.20 143,166 +1.00(+1.47%)
May 15, 2019 69.84 70.36 68.12 68.20 127,961 -2.36(-3.34%)
May 14, 2019 70.08 71.27 69.90 70.55 222,473 +0.59(+0.84%)
May 13, 2019 70.71 71.59 69.29 69.97 131,667 -2.24(-3.10%)
May 10, 2019 72.12 72.51 70.77 72.21 91,134 -0.16(-0.22%)
May 09, 2019 71.46 72.49 70.75 72.37 165,583 +0.42(+0.58%)
May 08, 2019 73.09 73.26 71.88 71.95 97,272 -1.06(-1.45%)
May 07, 2019 74.48 74.48 72.38 73.01 183,026 -2.31(-3.06%)
May 06, 2019 74.27 75.83 74.19 75.32 216,925 -0.22(-0.29%)
May 03, 2019 74.17 75.66 74.17 75.54 275,728 +1.71(+2.32%)
May 02, 2019 73.26 73.91 71.89 73.82 229,351 +0.37(+0.50%)
May 01, 2019 70.98 74.63 70.57 73.46 492,106 +3.49(+4.99%)
Apr 30, 2019 69.87 69.98 68.92 69.97 234,679 +0.26(+0.37%)
Apr 29, 2019 69.35 70.04 68.77 69.71 235,063 +0.70(+1.01%)
Apr 26, 2019 68.94 69.73 68.51 69.01 175,502 +0.13(+0.19%)
Apr 25, 2019 70.31 70.31 68.73 68.88 90,870 -1.92(-2.71%)
Apr 24, 2019 71.47 72.09 70.76 70.80 115,610 -0.66(-0.93%)
Apr 23, 2019 69.94 71.63 69.58 71.46 114,376 +1.88(+2.71%)
Apr 22, 2019 69.65 69.97 69.40 69.58 106,650 -0.23(-0.33%)
Apr 18, 2019 70.08 70.66 69.38 69.80 185,757 -0.17(-0.24%)
Apr 17, 2019 70.42 70.77 69.59 69.97 152,669 -0.11(-0.16%)
Apr 16, 2019 68.99 70.15 68.92 70.09 117,517 +1.13(+1.63%)
Apr 15, 2019 69.48 70.20 68.67 68.96 67,020 -0.26(-0.37%)
Apr 12, 2019 69.12 69.48 68.46 69.22 219,377 +0.67(+0.98%)
Apr 11, 2019 68.57 68.81 68.20 68.55 107,000 +0.17(+0.25%)
Apr 10, 2019 67.60 68.57 67.60 68.38 128,495 +0.78(+1.15%)
Apr 09, 2019 67.87 68.13 67.27 67.60 114,186 -0.60(-0.87%)
Apr 08, 2019 68.85 69.31 68.15 68.20 123,790 -1.18(-1.70%)
Apr 05, 2019 69.61 70.01 68.89 69.38 180,682 -0.06(-0.08%)
Apr 04, 2019 69.02 69.89 69.00 69.44 89,512 +0.38(+0.55%)
Apr 03, 2019 68.64 69.93 68.13 69.06 127,060 +1.13(+1.66%)
Apr 02, 2019 68.19 68.68 67.25 67.93 152,022 -0.10(-0.15%)
Apr 01, 2019 68.41 69.04 67.38 68.04 151,844 +0.32(+0.47%)
Mar 29, 2019 68.09 68.21 67.24 67.71 140,719 +0.11(+0.17%)
Mar 28, 2019 67.40 68.52 66.85 67.60 117,545 +0.29(+0.44%)
Mar 27, 2019 67.24 67.71 66.55 67.31 63,806 +0.05(+0.07%)
Mar 26, 2019 67.29 68.00 66.75 67.26 133,345 +0.58(+0.87%)
Mar 25, 2019 66.34 67.20 65.51 66.68 165,641 +0.22(+0.33%)
Mar 22, 2019 69.80 69.98 66.40 66.47 160,806 -3.76(-5.36%)
Mar 21, 2019 69.48 71.44 69.48 70.23 142,991 +0.40(+0.57%)
Mar 20, 2019 69.96 71.22 69.51 69.83 255,304 -0.28(-0.40%)
Mar 19, 2019 70.10 70.48 69.48 70.12 139,432 +0.37(+0.53%)
Mar 18, 2019 68.59 69.81 68.59 69.75 78,131 +1.06(+1.54%)
Mar 15, 2019 68.69 69.80 68.45 68.69 222,549 +0.26(+0.37%)
Mar 14, 2019 68.77 68.78 68.09 68.43 66,412 -0.38(-0.55%)
Mar 13, 2019 68.73 69.94 68.56 68.81 92,530 +0.60(+0.89%)
Mar 12, 2019 68.96 69.33 67.96 68.21 124,673 -0.62(-0.90%)
Mar 11, 2019 69.95 70.03 67.85 68.83 301,164 -2.21(-3.11%)
Mar 08, 2019 70.96 71.74 70.77 71.04 99,204 -0.33(-0.46%)
Mar 07, 2019 71.81 71.93 70.90 71.37 122,052 -0.39(-0.54%)
Mar 06, 2019 71.96 72.55 71.12 71.75 261,518 -0.41(-0.56%)
Mar 05, 2019 72.06 72.87 71.73 72.16 121,667 +0.09(+0.13%)
Mar 04, 2019 72.37 72.78 71.55 72.07 208,306 -0.56(-0.77%)
Mar 01, 2019 73.74 73.83 72.59 72.62 86,591 -0.55(-0.75%)
Feb 28, 2019 72.86 73.57 72.47 73.17 100,909 +0.29(+0.40%)
Feb 27, 2019 73.25 73.25 71.97 72.88 82,992 -0.52(-0.71%)
Feb 26, 2019 73.99 74.07 73.39 73.40 87,232 -0.55(-0.74%)
Feb 25, 2019 74.77 74.77 73.94 73.94 117,405 -0.08(-0.10%)
Feb 22, 2019 74.36 74.99 72.83 74.02 120,295 +1.96(+2.72%)
Feb 21, 2019 71.98 72.28 71.56 72.06 115,870 -0.26(-0.37%)
Feb 20, 2019 71.59 72.37 71.42 72.32 199,566 +0.56(+0.78%)
Feb 19, 2019 70.72 72.24 70.59 71.76 132,935 +0.56(+0.78%)
Feb 15, 2019 70.30 71.23 70.30 71.21 126,972 +1.37(+1.96%)
Feb 14, 2019 70.05 70.36 69.28 69.84 157,489 -0.31(-0.44%)
Feb 13, 2019 70.12 70.60 68.59 70.15 140,337 +0.78(+1.13%)
Feb 12, 2019 66.05 69.42 64.92 69.37 257,543 +3.18(+4.80%)
Feb 11, 2019 65.89 66.78 65.70 66.19 143,629 +0.63(+0.96%)
Feb 08, 2019 65.00 65.73 64.49 65.56 80,762 +0.33(+0.51%)
Feb 07, 2019 65.72 66.15 64.45 65.22 73,907 -1.01(-1.52%)
Feb 06, 2019 66.22 66.71 65.78 66.23 97,672 -0.12(-0.18%)
Feb 05, 2019 66.68 67.22 65.96 66.36 48,926 -0.11(-0.17%)
Feb 04, 2019 65.18 66.50 65.18 66.47 81,347 +0.88(+1.34%)
Feb 01, 2019 65.10 65.66 64.74 65.59 95,070 +0.81(+1.25%)
Jan 31, 2019 64.96 65.35 64.39 64.78 95,993 -0.15(-0.23%)
Jan 30, 2019 64.67 65.42 63.53 64.93 221,790 +1.29(+2.03%)
Jan 29, 2019 62.83 64.13 62.30 63.64 105,103 +0.92(+1.47%)
Jan 28, 2019 63.43 64.23 62.15 62.72 89,418 -1.51(-2.35%)
Jan 25, 2019 65.00 65.23 64.07 64.22 66,136 -0.04(-0.06%)
Jan 24, 2019 63.16 64.58 63.08 64.26 83,483 +1.00(+1.58%)
Jan 23, 2019 64.02 64.02 62.93 63.26 104,116 -0.34(-0.53%)
Jan 22, 2019 64.55 64.55 63.17 63.60 100,139 -1.70(-2.60%)
Jan 18, 2019 65.26 66.44 65.19 65.30 87,863 +0.39(+0.60%)
Jan 17, 2019 63.31 65.28 63.26 64.91 161,106 +1.13(+1.78%)
Jan 16, 2019 63.25 64.19 62.98 63.78 114,663 +0.86(+1.36%)
Jan 15, 2019 63.07 63.70 62.52 62.92 122,463 -0.15(-0.24%)
Jan 14, 2019 64.05 64.29 62.92 63.07 160,772 -1.25(-1.94%)
Jan 11, 2019 63.92 64.46 63.55 64.32 118,069 -0.11(-0.18%)
Jan 10, 2019 62.79 64.54 62.50 64.43 93,325 +1.08(+1.71%)
Jan 09, 2019 61.69 63.77 61.55 63.35 212,608 +1.89(+3.07%)
Jan 08, 2019 60.46 61.48 60.06 61.46 139,419 +2.03(+3.41%)
Jan 07, 2019 59.08 60.38 59.08 59.43 116,442 +0.50(+0.85%)
Jan 04, 2019 58.61 59.44 57.87 58.93 245,784 +1.55(+2.70%)
Jan 03, 2019 58.18 58.68 56.94 57.38 98,945 -1.47(-2.50%)
Jan 02, 2019 57.88 59.36 57.03 58.86 249,889 -0.05(-0.08%)
Dec 31, 2018 58.37 58.90 57.76 58.90 103,549 +0.99(+1.71%)
Dec 28, 2018 58.10 59.02 57.15 57.91 256,489 +0.12(+0.21%)
Dec 27, 2018 56.56 57.84 55.71 57.79 99,094 +0.11(+0.20%)
Dec 26, 2018 55.75 57.78 54.78 57.68 105,369 +2.57(+4.66%)
Dec 24, 2018 56.59 56.59 54.95 55.11 69,739 -1.75(-3.07%)
Dec 21, 2018 58.17 58.75 56.59 56.86 295,737 -1.15(-1.98%)
Dec 20, 2018 59.43 59.65 57.50 58.00 136,086 -1.71(-2.87%)
Dec 19, 2018 62.01 62.77 59.16 59.72 120,708 -2.16(-3.50%)
Dec 18, 2018 62.69 63.26 61.71 61.88 165,572 -0.45(-0.72%)
Dec 17, 2018 63.17 64.34 61.85 62.33 144,626 -1.18(-1.85%)
Dec 14, 2018 63.78 64.66 63.26 63.51 91,846 -0.71(-1.11%)
Dec 13, 2018 65.21 65.77 63.87 64.22 160,071 -0.56(-0.87%)
Dec 12, 2018 65.19 66.46 64.69 64.79 201,558 +0.67(+1.04%)
Dec 11, 2018 65.26 65.84 63.48 64.12 88,653 -0.07(-0.10%)
Dec 10, 2018 63.75 64.82 63.56 64.18 208,634 +0.16(+0.25%)
Dec 07, 2018 65.24 66.07 63.71 64.02 155,416 -1.26(-1.93%)
Dec 06, 2018 64.16 65.28 62.86 65.28 127,621 +0.14(+0.22%)
Dec 04, 2018 68.80 68.95 65.03 65.14 135,856 -4.08(-5.90%)
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.