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: 7:00 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 (%)
Mar 31, 2011 104.58 106.22 104.28 105.91 385,525 +0.90(+0.86%)
Mar 30, 2011 103.83 105.37 103.58 105.01 236,437 +2.09(+2.03%)
Mar 29, 2011 102.27 103.41 100.97 102.92 278,640 +0.62(+0.61%)
Mar 28, 2011 102.84 103.19 102.09 102.30 210,668 -0.15(-0.14%)
Mar 25, 2011 103.15 104.27 102.21 102.44 353,648 -0.44(-0.42%)
Mar 24, 2011 102.48 103.10 100.74 102.88 328,242 +0.97(+0.95%)
Mar 23, 2011 101.21 102.12 99.40 101.91 375,524 +0.14(+0.13%)
Mar 22, 2011 100.27 102.02 99.95 101.78 468,819 +1.73(+1.73%)
Mar 21, 2011 100.02 100.40 99.73 100.04 487,979 +3.04(+3.13%)
Mar 18, 2011 96.77 97.86 96.01 97.00 405,884 +1.55(+1.62%)
Mar 17, 2011 97.10 98.04 94.96 95.45 391,931 +0.11(+0.12%)
Mar 16, 2011 97.23 97.65 94.14 95.34 502,900 -2.17(-2.23%)
Mar 15, 2011 97.32 99.50 96.97 97.51 552,307 -1.99(-2.00%)
Mar 14, 2011 100.70 101.55 98.67 99.50 228,841 -2.18(-2.14%)
Mar 11, 2011 99.91 101.99 99.34 101.68 210,648 +0.94(+0.93%)
Mar 10, 2011 101.86 102.15 100.51 100.74 341,359 -3.01(-2.90%)
Mar 09, 2011 103.24 104.19 102.47 103.75 238,245 +0.48(+0.47%)
Mar 08, 2011 101.75 103.83 100.65 103.27 240,371 +1.64(+1.61%)
Mar 07, 2011 104.23 105.42 100.89 101.63 228,846 -2.39(-2.30%)
Mar 04, 2011 102.77 106.30 102.77 104.02 369,687 -1.80(-1.70%)
Mar 03, 2011 102.82 105.90 102.63 105.82 388,581 +4.66(+4.60%)
Mar 02, 2011 100.24 102.29 100.05 101.17 243,508 +0.69(+0.68%)
Mar 01, 2011 103.35 103.80 100.42 100.48 269,358 -2.90(-2.80%)
Feb 28, 2011 103.61 104.74 102.16 103.37 229,197 -0.24(-0.23%)
Feb 25, 2011 102.17 103.95 102.12 103.61 300,694 +4.11(+4.13%)
Feb 24, 2011 101.47 102.75 99.40 99.51 453,144 -1.49(-1.48%)
Feb 23, 2011 104.20 104.63 98.91 101.00 610,184 -2.83(-2.72%)
Feb 22, 2011 106.49 108.63 103.81 103.83 745,110 -4.82(-4.44%)
Feb 18, 2011 108.01 108.85 107.54 108.65 227,016 +0.78(+0.73%)
Feb 17, 2011 107.70 108.26 107.45 107.87 489,849 -0.49(-0.45%)
Feb 16, 2011 106.44 109.29 106.09 108.36 665,571 +2.13(+2.01%)
Feb 15, 2011 105.75 107.29 105.75 106.23 598,612 -0.42(-0.39%)
Feb 14, 2011 104.90 106.85 104.39 106.65 570,477 +1.48(+1.41%)
Feb 11, 2011 100.73 105.33 100.73 105.17 644,513 +3.98(+3.93%)
Feb 10, 2011 97.91 101.50 97.34 101.19 478,523 +2.88(+2.93%)
Feb 09, 2011 97.81 99.21 97.48 98.31 357,804 +0.35(+0.36%)
Feb 08, 2011 98.61 99.11 97.70 97.96 298,949 -0.65(-0.66%)
Feb 07, 2011 96.79 99.53 96.79 98.61 370,500 +2.01(+2.09%)
Feb 04, 2011 95.89 97.26 95.60 96.59 422,746 +0.71(+0.74%)
Feb 03, 2011 96.64 96.68 93.83 95.89 497,269 -1.35(-1.38%)
Feb 02, 2011 96.71 98.94 95.87 97.23 506,659 +0.39(+0.40%)
Feb 01, 2011 99.43 100.08 96.56 96.85 1,116,798 -1.76(-1.79%)
Jan 31, 2011 98.83 99.76 98.17 98.61 424,192 +0.06(+0.06%)
Jan 28, 2011 101.64 102.55 97.57 98.55 502,323 -2.72(-2.69%)
Jan 27, 2011 98.31 101.45 98.28 101.27 371,076 +3.11(+3.17%)
Jan 26, 2011 96.58 99.25 96.45 98.16 534,713 +1.69(+1.75%)
Jan 25, 2011 97.47 97.47 94.86 96.48 644,732 -1.29(-1.32%)
Jan 24, 2011 97.27 98.40 97.27 97.77 429,645 +0.49(+0.51%)
Jan 21, 2011 97.17 98.54 96.86 97.27 596,428 +0.25(+0.26%)
Jan 20, 2011 98.68 99.27 96.07 97.02 668,283 -1.87(-1.89%)
Jan 19, 2011 100.86 101.00 98.49 98.89 1,061,844 -1.80(-1.79%)
Jan 18, 2011 101.44 101.61 98.30 100.69 649,787 -0.77(-0.75%)
Jan 14, 2011 102.12 102.41 101.10 101.46 499,022 -1.06(-1.04%)
Jan 13, 2011 101.40 103.44 100.73 102.52 668,897 +1.31(+1.29%)
Jan 12, 2011 100.35 101.23 98.58 101.21 284,064 +1.68(+1.68%)
Jan 11, 2011 100.58 101.08 98.98 99.54 251,910 -0.45(-0.45%)
Jan 10, 2011 96.14 100.28 96.14 99.98 436,958 +3.54(+3.68%)
Jan 07, 2011 97.12 98.09 95.56 96.44 297,591 -0.40(-0.41%)
Jan 06, 2011 96.56 96.98 96.04 96.84 426,727 +0.73(+0.76%)
Jan 05, 2011 95.66 96.50 95.66 96.11 325,872 +0.22(+0.23%)
Jan 04, 2011 97.55 97.87 95.32 95.89 291,671 -1.61(-1.65%)
Jan 03, 2011 97.15 99.42 97.15 97.50 594,888 +1.41(+1.47%)
Dec 31, 2010 95.70 96.89 95.25 96.08 286,603 +0.43(+0.45%)
Dec 30, 2010 96.65 97.01 95.54 95.66 241,901 -0.90(-0.93%)
Dec 29, 2010 96.74 97.17 95.91 96.56 169,015 -0.03(-0.03%)
Dec 28, 2010 97.18 97.33 96.24 96.59 137,332 -0.33(-0.34%)
Dec 27, 2010 96.21 96.91 95.71 96.91 254,503 +0.26(+0.27%)
Dec 23, 2010 97.96 98.07 96.22 96.65 389,758 -1.29(-1.32%)
Dec 22, 2010 98.67 98.83 97.20 97.94 386,894 -0.70(-0.71%)
Dec 21, 2010 96.71 98.75 96.59 98.64 463,701 +2.38(+2.47%)
Dec 20, 2010 96.41 96.68 95.53 96.26 576,992 +0.14(+0.14%)
Dec 17, 2010 95.48 96.68 95.22 96.12 849,132 +0.71(+0.74%)
Dec 16, 2010 93.87 95.47 93.40 95.41 368,956 +1.69(+1.81%)
Dec 15, 2010 92.74 95.93 92.67 93.72 481,737 +0.93(+1.00%)
Dec 14, 2010 93.92 94.05 92.49 92.79 411,760 -0.85(-0.91%)
Dec 13, 2010 95.85 95.85 93.37 93.64 740,023 -1.74(-1.83%)
Dec 10, 2010 94.16 95.95 92.94 95.38 708,408 +1.59(+1.69%)
Dec 09, 2010 93.63 93.81 92.20 93.80 427,614 +0.81(+0.87%)
Dec 08, 2010 92.24 93.07 92.24 92.98 295,100 +0.94(+1.02%)
Dec 07, 2010 92.97 94.85 91.54 92.04 435,874 +0.46(+0.51%)
Dec 06, 2010 91.04 91.70 90.26 91.58 366,006 +0.46(+0.51%)
Dec 03, 2010 89.65 91.42 89.30 91.11 371,257 +0.63(+0.70%)
Dec 02, 2010 87.80 90.70 87.80 90.48 485,311 +2.93(+3.35%)
Dec 01, 2010 86.62 87.83 85.66 87.55 642,250 +2.91(+3.43%)
Nov 30, 2010 85.23 86.14 84.40 84.65 847,033 -1.80(-2.08%)
Nov 29, 2010 86.18 86.65 85.00 86.45 359,260 -0.17(-0.20%)
Nov 26, 2010 86.44 87.33 86.33 86.62 106,368 -0.65(-0.74%)
Nov 24, 2010 84.79 87.27 87.27 87.27 400,792 +2.91(+3.44%)
Nov 23, 2010 85.76 85.96 83.75 84.36 702,501 -2.41(-2.78%)
Nov 22, 2010 86.49 87.35 86.00 86.78 580,002 -0.05(-0.06%)
Nov 19, 2010 85.53 86.82 84.93 86.82 368,020 +0.93(+1.08%)
Nov 18, 2010 84.04 86.28 83.76 85.89 524,949 +3.03(+3.66%)
Nov 17, 2010 82.60 83.04 81.97 82.86 448,884 +0.34(+0.41%)
Nov 16, 2010 84.06 85.11 82.19 82.52 457,715 -2.50(-2.94%)
Nov 15, 2010 84.89 86.46 84.77 85.02 391,696 +0.50(+0.60%)
Nov 12, 2010 86.45 86.86 83.82 84.52 471,683 -2.56(-2.94%)
Nov 11, 2010 87.11 87.67 86.54 87.08 302,209 -0.81(-0.93%)
Nov 10, 2010 86.55 88.31 86.14 87.89 521,005 +1.36(+1.57%)
Nov 09, 2010 88.26 88.53 86.12 86.53 438,872 -1.50(-1.71%)
Nov 08, 2010 87.75 88.34 86.94 88.03 448,228 -0.05(-0.05%)
Nov 05, 2010 88.57 89.13 87.57 88.08 716,326 -0.57(-0.64%)
Nov 04, 2010 87.58 89.18 86.89 88.65 764,864 +2.37(+2.75%)
Nov 03, 2010 84.88 86.34 84.47 86.28 382,663 +1.45(+1.71%)
Nov 02, 2010 84.98 85.56 84.64 84.83 335,324 +0.83(+0.99%)
Nov 01, 2010 83.49 84.40 82.99 84.00 529,073 +1.09(+1.32%)
Oct 29, 2010 84.76 85.21 82.37 82.90 739,595 -2.06(-2.43%)
Oct 28, 2010 84.93 85.31 83.74 84.96 652,740 +0.52(+0.62%)
Oct 27, 2010 81.97 84.71 81.77 84.44 474,475 +2.29(+2.78%)
Oct 25, 2010 84.22 85.20 81.46 82.16 642,965 -0.32(-0.39%)
Oct 22, 2010 81.42 82.73 81.36 82.48 362,910 +1.42(+1.76%)
Oct 21, 2010 82.25 82.88 80.44 81.05 313,511 -0.76(-0.92%)
Oct 20, 2010 81.04 82.78 81.04 81.81 363,523 +1.18(+1.47%)
Oct 19, 2010 82.51 83.28 80.23 80.63 539,024 -3.15(-3.76%)
Oct 18, 2010 83.03 83.92 83.03 83.77 260,117 +0.71(+0.85%)
Oct 15, 2010 83.45 83.74 81.93 83.07 578,601 +0.35(+0.42%)
Oct 14, 2010 83.49 84.18 82.18 82.72 363,924 -0.81(-0.97%)
Oct 13, 2010 82.21 85.18 81.92 83.53 625,469 +1.86(+2.28%)
Oct 12, 2010 80.84 82.30 80.49 81.67 405,232 +0.77(+0.95%)
Oct 11, 2010 80.95 81.92 80.50 80.91 283,723 +0.42(+0.52%)
Oct 08, 2010 80.49 80.95 79.73 80.49 392,350 +0.12(+0.14%)
Oct 07, 2010 80.10 81.38 79.96 80.37 496,445 +0.55(+0.69%)
Oct 06, 2010 79.83 80.06 78.95 79.82 600,256 -0.12(-0.15%)
Oct 05, 2010 78.63 80.72 77.56 79.94 930,355 +3.37(+4.40%)
Oct 04, 2010 77.06 77.47 75.85 76.57 389,844 -0.65(-0.84%)
Oct 01, 2010 77.22 77.59 75.46 77.22 617,850 +1.67(+2.21%)
Sep 30, 2010 75.54 76.01 73.96 75.55 3,768 +0.51(+0.68%)
Sep 29, 2010 76.27 76.85 74.97 75.04 523,120 -1.43(-1.87%)
Sep 28, 2010 75.46 76.78 74.52 76.47 2,879 +1.22(+1.62%)
Sep 27, 2010 76.20 76.69 74.94 75.25 562,385 -1.20(-1.57%)
Sep 24, 2010 73.82 76.66 73.82 76.45 351,412 +3.73(+5.13%)
Sep 23, 2010 73.25 74.16 72.61 72.72 302,631 -1.02(-1.38%)
Sep 22, 2010 74.95 75.43 73.16 73.74 430,427 -1.35(-1.79%)
Sep 21, 2010 77.39 77.62 74.97 75.09 570,233 -2.23(-2.88%)
Sep 20, 2010 75.68 77.53 75.39 77.31 379,831 +1.78(+2.36%)
Sep 17, 2010 75.53 75.63 74.39 75.53 476,292 +1.03(+1.38%)
Sep 15, 2010 73.10 74.69 72.84 74.51 336,746 +0.96(+1.30%)
Sep 14, 2010 73.75 74.45 73.31 73.55 6,104 -0.20(-0.28%)
Sep 13, 2010 71.33 73.90 71.33 73.75 606,952 +3.20(+4.53%)
Sep 10, 2010 70.20 70.83 70.00 70.56 236,462 +0.41(+0.58%)
Sep 09, 2010 70.67 71.07 69.51 70.15 506 +0.34(+0.49%)
Sep 08, 2010 69.24 70.51 69.24 69.81 296,624 +0.66(+0.95%)
Sep 07, 2010 69.04 69.65 68.09 69.15 618,643 -0.33(-0.47%)
Sep 03, 2010 68.04 69.64 67.57 69.48 510,266 +2.29(+3.40%)
Sep 02, 2010 65.61 67.26 65.61 67.20 455,719 +1.19(+1.80%)
Sep 01, 2010 63.17 66.15 63.17 66.00 425,141 +3.63(+5.82%)
Aug 31, 2010 62.34 63.11 61.90 62.37 2,080 -0.43(-0.68%)
Aug 30, 2010 64.55 64.65 62.77 62.80 580,762 -2.08(-3.21%)
Aug 27, 2010 64.82 65.04 63.08 64.88 510,873 +1.20(+1.89%)
Aug 26, 2010 63.33 64.64 63.33 63.68 607,607 +0.63(+1.00%)
Aug 25, 2010 62.71 63.42 61.32 63.05 637,386 -0.02(-0.03%)
Aug 24, 2010 64.39 64.39 62.54 63.07 631,480 -1.92(-2.95%)
Aug 23, 2010 66.38 66.39 64.92 64.99 358,250 -1.07(-1.61%)
Aug 20, 2010 65.64 66.25 64.71 66.05 301,260 +0.18(+0.28%)
Aug 19, 2010 66.51 66.91 65.33 65.87 398,221 -1.05(-1.56%)
Aug 18, 2010 67.51 67.51 66.25 66.91 1,544,713 -0.33(-0.49%)
Aug 17, 2010 66.53 67.77 66.24 67.24 265 +1.26(+1.91%)
Aug 16, 2010 65.65 66.84 65.58 65.98 247,285 -0.11(-0.16%)
Aug 13, 2010 66.09 66.78 66.02 66.09 335,184 -0.37(-0.55%)
Aug 12, 2010 65.84 66.71 65.64 66.46 285,819 -0.32(-0.48%)
Aug 11, 2010 68.02 68.02 66.24 66.78 947,474 -2.77(-3.98%)
Aug 10, 2010 70.30 70.46 68.93 69.55 624,683 -1.67(-2.34%)
Aug 09, 2010 70.42 71.60 69.89 71.21 270,521 +1.12(+1.60%)
Aug 06, 2010 70.09 70.97 68.96 70.09 467,200 -0.57(-0.81%)
Aug 05, 2010 70.44 70.82 69.80 70.66 646,131 -0.17(-0.25%)
Aug 04, 2010 70.25 70.92 69.32 70.84 640,393 +0.78(+1.12%)
Aug 03, 2010 70.14 70.53 69.38 70.05 883 -0.50(-0.71%)
Aug 02, 2010 69.97 71.07 69.19 70.56 774,577 +1.97(+2.87%)
Jul 30, 2010 68.59 69.16 67.92 68.59 846,754 -0.67(-0.96%)
Jul 29, 2010 70.55 71.91 68.57 69.26 918,375 -0.75(-1.07%)
Jul 28, 2010 70.00 71.57 69.64 70.00 616 -1.03(-1.45%)
Jul 27, 2010 71.03 71.55 67.16 71.03 441 +4.10(+6.12%)
Jul 26, 2010 64.11 67.47 63.96 66.93 1,032,913 +3.07(+4.81%)
Jul 23, 2010 61.96 63.87 61.47 63.86 826,256 +1.79(+2.89%)
Jul 22, 2010 60.35 62.36 60.35 62.07 494,638 +2.66(+4.48%)
Jul 21, 2010 61.25 61.59 59.21 59.41 499,546 -1.51(-2.48%)
Jul 20, 2010 59.18 60.96 58.86 60.92 539,203 +0.69(+1.14%)
Jul 19, 2010 61.11 61.11 59.49 60.23 458,210 -0.46(-0.75%)
Jul 16, 2010 60.69 62.30 60.54 60.69 727,724 -2.17(-3.45%)
Jul 15, 2010 64.36 64.36 61.39 62.86 876,614 -1.28(-1.99%)
Jul 14, 2010 64.80 64.84 63.49 64.14 619,015 -0.81(-1.25%)
Jul 13, 2010 63.82 65.33 63.82 64.95 730,441 +1.99(+3.17%)
Jul 12, 2010 63.28 63.89 62.35 62.95 261,180 -0.65(-1.02%)
Jul 09, 2010 63.60 63.87 62.00 63.60 471,901 +1.26(+2.02%)
Jul 08, 2010 61.05 62.56 60.75 62.34 835,516 +1.73(+2.86%)
Jul 07, 2010 58.07 60.78 57.96 60.61 524,041 +2.55(+4.39%)
Jul 06, 2010 58.06 60.09 57.24 58.06 1,308 -0.44(-0.74%)
Jul 02, 2010 58.50 59.42 57.54 58.50 868,598 +0.69(+1.19%)
Jul 01, 2010 58.58 59.68 56.24 57.81 1,062,109 -1.04(-1.76%)
Jun 30, 2010 59.55 59.80 58.48 58.85 899,940 -0.99(-1.65%)
Jun 29, 2010 59.84 63.27 59.47 59.84 267 -4.97(-7.67%)
Jun 25, 2010 64.80 65.12 63.09 64.80 445,488 +1.62(+2.56%)
Jun 24, 2010 65.71 65.71 62.87 63.19 833,487 -2.90(-4.38%)
Jun 23, 2010 66.89 67.01 65.49 66.08 357,463 -0.82(-1.23%)
Jun 22, 2010 68.31 68.75 66.82 66.90 390,144 -1.46(-2.14%)
Jun 21, 2010 68.42 68.86 67.91 68.37 708,975 +0.82(+1.22%)
Jun 18, 2010 67.54 68.08 67.27 67.54 433,363 -0.41(-0.60%)
Jun 17, 2010 68.32 68.50 66.96 67.95 719,726 +0.03(+0.04%)
Jun 16, 2010 66.07 68.09 66.07 67.92 657,554 +1.01(+1.51%)
Jun 15, 2010 65.85 67.11 65.54 66.91 456,606 +1.65(+2.52%)
Jun 14, 2010 67.25 67.98 65.12 65.27 752,544 -1.09(-1.65%)
Jun 11, 2010 65.22 66.44 65.03 66.36 339,345 +0.46(+0.71%)
Jun 10, 2010 64.61 66.02 63.83 65.90 447,603 +2.60(+4.12%)
Jun 09, 2010 64.75 65.51 62.99 63.29 394,652 -1.19(-1.85%)
Jun 08, 2010 63.98 64.74 62.53 64.48 433,171 +0.50(+0.79%)
Jun 07, 2010 66.43 67.38 63.96 63.98 602,572 -2.05(-3.11%)
Jun 04, 2010 66.03 68.14 65.91 66.03 450,851 -2.75(-4.00%)
Jun 03, 2010 68.52 69.52 68.10 68.78 369,854 -0.02(-0.03%)
Jun 02, 2010 66.93 68.88 66.16 68.80 537,617 +2.24(+3.36%)
Jun 01, 2010 68.73 69.25 66.46 66.57 684,764 -2.82(-4.06%)
May 28, 2010 69.38 71.18 69.10 69.38 597,216 -1.97(-2.76%)
May 27, 2010 68.62 71.38 68.36 71.35 620,144 +3.93(+5.83%)
May 26, 2010 67.74 68.89 67.01 67.42 448,780 +0.21(+0.32%)
May 25, 2010 66.68 67.30 64.69 67.20 769,356 -0.62(-0.91%)
May 24, 2010 70.11 70.38 67.79 67.82 428,387 -2.76(-3.91%)
May 21, 2010 67.67 70.79 66.92 70.58 533,687 +1.55(+2.24%)
May 20, 2010 69.60 71.38 68.97 69.03 1,127 -3.60(-4.96%)
May 19, 2010 71.48 73.02 70.88 72.64 621,267 +0.72(+1.00%)
May 18, 2010 75.45 75.85 71.67 71.92 476,665 -2.59(-3.47%)
May 17, 2010 74.98 75.81 72.71 74.51 389,047 -0.17(-0.23%)
May 14, 2010 74.68 76.69 74.03 74.68 329,395 -2.63(-3.41%)
May 13, 2010 77.99 78.86 77.31 77.31 274,406 -1.11(-1.42%)
May 12, 2010 77.05 78.52 76.50 78.43 341,905 +1.92(+2.51%)
May 11, 2010 77.20 77.65 76.21 76.51 341,904 -0.85(-1.10%)
May 10, 2010 75.39 77.42 75.25 77.36 724,981 +5.62(+7.83%)
May 07, 2010 75.21 75.28 71.44 71.75 922,725 -3.59(-4.77%)
May 06, 2010 78.37 79.55 70.88 75.34 1,124,656 -4.45(-5.58%)
May 05, 2010 79.75 81.14 78.36 79.79 754,933 -1.32(-1.62%)
May 04, 2010 81.32 81.72 80.18 81.11 566,795 -1.52(-1.84%)
May 03, 2010 81.57 82.95 80.86 82.63 770,745 +1.11(+1.37%)
Apr 30, 2010 84.24 84.24 81.52 81.52 679,322 -2.78(-3.30%)
Apr 29, 2010 81.48 85.23 81.26 84.30 576,863 +3.52(+4.35%)
Apr 28, 2010 80.10 81.65 79.78 80.78 669,444 +2.05(+2.61%)
Apr 27, 2010 79.22 80.25 77.00 78.73 984,786 -1.20(-1.50%)
Apr 26, 2010 82.59 82.76 79.93 79.93 765,338 -2.76(-3.34%)
Apr 23, 2010 82.28 82.84 81.80 82.69 379,717 +0.78(+0.96%)
Apr 22, 2010 80.29 82.11 79.67 81.90 415,920 +0.76(+0.93%)
Apr 21, 2010 80.82 81.56 80.25 81.15 428,323 +0.61(+0.76%)
Apr 20, 2010 80.14 80.70 79.52 80.54 338,670 +0.85(+1.07%)
Apr 19, 2010 79.59 81.20 78.87 79.69 457,501 -0.48(-0.60%)
Apr 16, 2010 81.16 81.92 78.89 80.17 714,866 -1.17(-1.44%)
Apr 15, 2010 79.83 81.47 79.73 81.34 385,514 +1.07(+1.33%)
Apr 14, 2010 79.29 80.32 78.41 80.28 623,633 +1.63(+2.07%)
Apr 13, 2010 77.87 78.85 77.55 78.65 259,188 +0.76(+0.97%)
Apr 12, 2010 79.02 79.02 77.53 77.90 482,951 -0.82(-1.05%)
Apr 09, 2010 78.73 78.86 77.73 78.72 474,794 +0.18(+0.23%)
Apr 08, 2010 79.41 79.49 78.28 78.53 603,085 -1.38(-1.73%)
Apr 07, 2010 80.66 80.96 79.24 79.92 496,465 -1.11(-1.37%)
Apr 06, 2010 79.26 81.03 78.33 81.03 672,870 +1.36(+1.70%)
Apr 05, 2010 79.18 80.19 78.77 79.68 416,778 +0.99(+1.26%)
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.