Albany International Corp (NY: AIN )

76.03 USD -1.98 (-2.54%)
Official Closing Price Updated: 7:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 70.35 70.65 68.18 68.53 206,852 -2.23(-3.15%)
Nov 27, 2020 71.36 71.52 70.08 70.76 75,800 -0.60(-0.84%)
Nov 25, 2020 72.04 72.54 70.35 71.36 165,500 -1.32(-1.82%)
Nov 24, 2020 70.85 72.80 70.74 72.68 175,209 +2.36(+3.36%)
Nov 23, 2020 69.41 71.25 68.86 70.32 198,758 +1.89(+2.76%)
Nov 20, 2020 67.80 68.50 67.80 68.43 165,200 -0.01(-0.01%)
Nov 19, 2020 67.99 68.49 66.86 68.44 224,141 +0.12(+0.18%)
Nov 18, 2020 67.25 68.96 66.90 68.32 289,979 +1.78(+2.68%)
Nov 17, 2020 65.93 66.80 64.50 66.54 300,851 +0.27(+0.41%)
Nov 16, 2020 66.26 66.86 65.29 66.27 275,582 +2.30(+3.60%)
Nov 13, 2020 62.56 64.36 62.56 63.97 115,300 +2.39(+3.88%)
Nov 12, 2020 62.40 63.48 61.29 61.58 240,241 -1.85(-2.92%)
Nov 11, 2020 63.89 64.49 61.88 63.43 206,821 -0.31(-0.49%)
Nov 10, 2020 59.47 64.33 59.04 63.74 331,077 +4.27(+7.18%)
Nov 09, 2020 58.51 61.99 58.51 59.47 319,646 +5.36(+9.91%)
Nov 06, 2020 54.22 54.52 53.37 54.11 107,200 -0.10(-0.18%)
Nov 05, 2020 52.60 54.61 52.60 54.21 142,666 +1.73(+3.30%)
Nov 04, 2020 52.70 52.70 51.47 52.48 118,147 -1.37(-2.54%)
Nov 03, 2020 54.41 55.21 53.07 53.85 123,931 +0.81(+1.53%)
Nov 02, 2020 52.00 53.67 51.63 53.04 216,766 +2.10(+4.12%)
Oct 30, 2020 49.41 51.20 49.41 50.94 147,900 +1.44(+2.91%)
Oct 29, 2020 52.83 53.45 48.57 49.50 281,257 -1.54(-3.02%)
Oct 28, 2020 51.08 51.77 50.26 51.04 148,448 -1.33(-2.54%)
Oct 27, 2020 53.05 53.38 52.26 52.37 117,009 -0.68(-1.28%)
Oct 26, 2020 53.64 54.01 51.72 53.05 188,576 -1.40(-2.57%)
Oct 23, 2020 55.54 56.30 54.29 54.45 122,800 -0.97(-1.75%)
Oct 22, 2020 54.38 55.48 53.88 55.42 157,263 +1.32(+2.44%)
Oct 21, 2020 54.75 54.99 54.01 54.10 76,299 -0.78(-1.42%)
Oct 20, 2020 55.24 55.56 54.62 54.88 77,066 +0.28(+0.51%)
Oct 19, 2020 56.86 56.87 54.53 54.60 107,335 -1.77(-3.14%)
Oct 16, 2020 55.24 56.69 54.61 56.37 131,800 +1.23(+2.23%)
Oct 15, 2020 54.45 55.18 53.61 55.14 276,096 +0.10(+0.18%)
Oct 14, 2020 55.00 55.50 54.30 55.04 179,863 +0.04(+0.07%)
Oct 13, 2020 54.67 55.14 53.45 55.00 175,482 -0.48(-0.87%)
Oct 12, 2020 54.96 55.85 54.34 55.48 149,638 +0.74(+1.35%)
Oct 09, 2020 53.84 54.75 53.58 54.74 171,600 +1.29(+2.41%)
Oct 08, 2020 53.98 54.21 53.00 53.45 114,307 -0.01(-0.02%)
Oct 07, 2020 52.99 53.66 51.98 53.46 215,325 +1.13(+2.16%)
Oct 06, 2020 52.43 54.35 52.04 52.33 208,000 +0.52(+1.00%)
Oct 05, 2020 51.52 52.13 51.34 51.81 116,742 +0.70(+1.37%)
Oct 02, 2020 49.62 51.67 49.40 51.11 113,300 +0.56(+1.11%)
Oct 01, 2020 49.70 50.62 49.17 50.55 198,803 +1.04(+2.10%)
Sep 30, 2020 50.16 50.91 49.30 49.51 177,406 -0.52(-1.04%)
Sep 29, 2020 50.54 50.72 49.47 50.03 127,928 -0.80(-1.57%)
Sep 28, 2020 50.28 51.45 50.28 50.83 130,344 +1.29(+2.60%)
Sep 25, 2020 49.47 49.88 48.78 49.54 114,100 +0.04(+0.08%)
Sep 24, 2020 50.05 50.66 48.98 49.50 214,561 -0.26(-0.52%)
Sep 23, 2020 50.39 51.26 49.67 49.76 270,762 -0.77(-1.52%)
Sep 22, 2020 50.62 51.12 49.57 50.53 253,783 -0.05(-0.10%)
Sep 21, 2020 53.51 53.51 49.91 50.58 607,619 -3.92(-7.19%)
Sep 18, 2020 55.01 55.17 53.91 54.50 617,000 +0.70(+1.30%)
Sep 17, 2020 52.90 53.95 51.91 53.80 158,767 +0.34(+0.64%)
Sep 16, 2020 52.07 54.28 51.41 53.46 266,910 +1.45(+2.79%)
Sep 15, 2020 52.73 52.78 51.41 52.01 343,984 -0.58(-1.10%)
Sep 14, 2020 51.82 52.76 51.56 52.59 173,532 +1.19(+2.32%)
Sep 11, 2020 50.66 51.74 50.50 51.40 209,500 +0.87(+1.72%)
Sep 10, 2020 50.97 51.27 50.40 50.53 313,049 +0.03(+0.06%)
Sep 09, 2020 51.13 51.13 49.53 50.50 272,199 -0.23(-0.45%)
Sep 08, 2020 50.33 51.33 50.00 50.73 244,137 -0.42(-0.82%)
Sep 04, 2020 53.41 53.52 50.89 51.15 147,800 -1.11(-2.12%)
Sep 03, 2020 53.63 54.05 51.95 52.26 316,334 -1.50(-2.79%)
Sep 02, 2020 52.62 53.85 52.12 53.76 141,747 +1.14(+2.17%)
Sep 01, 2020 51.45 52.68 51.12 52.62 169,322 +0.72(+1.39%)
Aug 31, 2020 52.57 52.57 51.26 51.90 223,930 -0.95(-1.80%)
Aug 28, 2020 52.72 53.25 52.12 52.85 110,500 +0.60(+1.15%)
Aug 27, 2020 51.74 52.72 51.53 52.25 166,605 +1.05(+2.05%)
Aug 26, 2020 50.71 51.22 50.38 51.20 159,450 +0.26(+0.51%)
Aug 25, 2020 51.14 51.55 50.28 50.94 131,030 +0.12(+0.24%)
Aug 24, 2020 50.29 50.93 49.63 50.82 471,700 +0.91(+1.82%)
Aug 21, 2020 50.18 50.85 49.04 49.91 120,300 -0.49(-0.97%)
Aug 20, 2020 50.85 51.10 50.01 50.40 178,219 -1.25(-2.42%)
Aug 19, 2020 50.84 52.11 50.55 51.65 211,952 +0.80(+1.57%)
Aug 18, 2020 51.66 51.99 50.20 50.85 128,118 -1.13(-2.17%)
Aug 17, 2020 53.23 53.26 51.74 51.98 96,225 -1.32(-2.48%)
Aug 14, 2020 52.33 53.64 52.26 53.30 84,400 +0.41(+0.78%)
Aug 13, 2020 52.87 53.90 52.53 52.89 150,668 -0.73(-1.36%)
Aug 12, 2020 54.56 54.56 52.81 53.62 133,949 -0.18(-0.33%)
Aug 11, 2020 54.59 55.26 53.62 53.80 169,354 +0.02(+0.04%)
Aug 10, 2020 52.98 54.67 52.96 53.78 193,800 +1.28(+2.44%)
Aug 07, 2020 51.18 52.73 51.09 52.50 124,600 +1.00(+1.94%)
Aug 06, 2020 51.49 51.96 51.18 51.50 157,322 +0.05(+0.10%)
Aug 05, 2020 50.06 51.45 49.76 51.45 154,123 +2.20(+4.47%)
Aug 04, 2020 48.81 49.53 48.01 49.25 208,956 +0.39(+0.80%)
Aug 03, 2020 48.24 49.06 46.97 48.86 248,324 +0.78(+1.62%)
Jul 31, 2020 47.67 48.40 46.31 48.08 443,200 -0.09(-0.19%)
Jul 30, 2020 51.76 51.76 47.73 48.17 489,964 -1.39(-2.80%)
Jul 29, 2020 51.17 51.79 49.07 49.56 323,517 -1.37(-2.69%)
Jul 28, 2020 51.70 52.72 50.92 50.93 169,295 -1.12(-2.15%)
Jul 27, 2020 51.84 52.67 51.48 52.05 146,149 +0.08(+0.15%)
Jul 24, 2020 52.47 52.87 51.69 51.97 157,800 -0.27(-0.52%)
Jul 23, 2020 52.48 53.06 51.78 52.24 249,861 -0.38(-0.72%)
Jul 22, 2020 51.91 53.46 51.91 52.62 258,187 +0.64(+1.23%)
Jul 21, 2020 51.45 53.20 51.45 51.98 485,119 +1.24(+2.44%)
Jul 20, 2020 52.20 52.61 50.19 50.74 154,219 -1.84(-3.50%)
Jul 17, 2020 53.13 54.42 52.45 52.58 180,500 -0.45(-0.85%)
Jul 16, 2020 54.26 54.26 52.46 53.03 371,019 -1.43(-2.63%)
Jul 15, 2020 54.22 55.22 53.70 54.46 372,497 +2.33(+4.47%)
Jul 14, 2020 50.53 52.57 49.81 52.13 631,876 +1.58(+3.13%)
Jul 13, 2020 52.32 53.63 50.45 50.55 904,375 -1.34(-2.58%)
Jul 10, 2020 51.34 52.71 51.34 51.89 636,100 +0.74(+1.45%)
Jul 09, 2020 52.82 52.89 51.06 51.15 373,598 -1.67(-3.16%)
Jul 08, 2020 53.01 54.76 52.65 52.82 437,507 -0.56(-1.05%)
Jul 07, 2020 56.02 56.21 53.33 53.38 250,618 -3.51(-6.17%)
Jul 06, 2020 58.53 58.54 56.49 56.89 330,385 -0.05(-0.09%)
Jul 02, 2020 57.72 58.93 56.54 56.94 171,400 +0.44(+0.78%)
Jul 01, 2020 58.88 59.48 56.38 56.50 130,654 -2.21(-3.76%)
Jun 30, 2020 57.89 59.24 57.50 58.71 133,400 +0.13(+0.22%)
Jun 29, 2020 55.45 58.99 55.32 58.58 186,108 +4.24(+7.80%)
Jun 26, 2020 55.92 56.13 54.12 54.34 302,900 -2.32(-4.09%)
Jun 25, 2020 54.45 56.69 54.45 56.66 153,894 +1.71(+3.11%)
Jun 24, 2020 56.35 57.38 54.56 54.95 234,094 -2.60(-4.52%)
Jun 23, 2020 59.21 59.21 56.94 57.55 161,743 -0.81(-1.39%)
Jun 22, 2020 57.43 58.37 56.61 58.36 213,149 +0.60(+1.04%)
Jun 19, 2020 59.76 59.99 57.12 57.76 453,600 -1.17(-1.99%)
Jun 18, 2020 58.73 60.23 58.33 58.93 102,484 -0.73(-1.22%)
Jun 17, 2020 62.06 62.06 59.17 59.66 113,760 -2.28(-3.68%)
Jun 16, 2020 62.90 63.56 61.43 61.94 135,664 +2.04(+3.41%)
Jun 15, 2020 55.41 61.00 55.41 59.90 146,696 +2.29(+3.98%)
Jun 12, 2020 59.18 59.81 55.50 57.61 252,300 +1.25(+2.22%)
Jun 11, 2020 60.43 60.90 56.03 56.36 225,147 -7.67(-11.98%)
Jun 10, 2020 66.91 66.91 63.74 64.03 227,377 -3.70(-5.46%)
Jun 09, 2020 69.27 69.66 66.74 67.73 188,235 -3.25(-4.58%)
Jun 08, 2020 72.19 73.53 70.33 70.98 221,957 -0.37(-0.52%)
Jun 05, 2020 68.76 74.24 68.22 71.35 314,800 +5.67(+8.63%)
Jun 04, 2020 61.78 66.66 61.78 65.68 252,492 +1.29(+2.00%)
Jun 03, 2020 63.27 65.14 62.76 64.39 174,735 +2.50(+4.04%)
Jun 02, 2020 62.27 62.62 60.97 61.89 122,270 +0.24(+0.39%)
Jun 01, 2020 60.66 62.75 60.17 61.65 168,458 +1.35(+2.24%)
May 29, 2020 61.55 61.55 59.57 60.30 222,500 -2.13(-3.41%)
May 28, 2020 65.77 66.10 62.29 62.43 321,952 -2.54(-3.91%)
May 27, 2020 62.21 65.05 61.22 64.97 305,280 +4.50(+7.44%)
May 26, 2020 57.76 61.98 57.60 60.47 257,757 +5.06(+9.13%)
May 22, 2020 55.46 56.01 54.36 55.41 113,200 -0.05(-0.09%)
May 21, 2020 54.98 56.53 54.71 55.46 179,713 +0.14(+0.25%)
May 20, 2020 54.45 55.59 53.97 55.32 156,406 +2.36(+4.46%)
May 19, 2020 54.29 55.19 52.94 52.96 167,066 -1.80(-3.29%)
May 18, 2020 51.89 55.00 51.89 54.76 174,379 +4.98(+10.00%)
May 15, 2020 49.53 50.95 49.00 49.78 171,400 +0.06(+0.12%)
May 14, 2020 47.91 49.94 45.93 49.72 291,605 +0.68(+1.39%)
May 13, 2020 49.65 49.65 47.80 49.04 321,001 -1.07(-2.14%)
May 12, 2020 51.61 51.78 50.10 50.11 286,017 -1.27(-2.47%)
May 11, 2020 53.60 53.60 51.00 51.38 258,937 -3.11(-5.71%)
May 08, 2020 52.95 54.49 52.47 54.49 130,700 +2.95(+5.72%)
May 07, 2020 51.73 52.22 51.00 51.54 152,515 +0.45(+0.88%)
May 06, 2020 49.83 52.43 49.58 51.09 210,948 +1.39(+2.80%)
May 05, 2020 52.29 52.58 49.45 49.70 384,291 -1.34(-2.63%)
May 04, 2020 49.88 51.15 48.73 51.04 198,360 +0.70(+1.39%)
May 01, 2020 49.93 51.19 48.81 50.34 212,900 -0.80(-1.56%)
Apr 30, 2020 52.03 55.59 49.01 51.14 348,597 -4.55(-8.17%)
Apr 29, 2020 52.89 56.52 52.67 55.69 248,900 +4.22(+8.20%)
Apr 28, 2020 50.34 51.94 49.42 51.47 187,933 +2.36(+4.81%)
Apr 27, 2020 46.80 49.99 46.80 49.11 168,586 +2.51(+5.39%)
Apr 24, 2020 48.84 48.92 46.30 46.60 238,100 -1.94(-4.00%)
Apr 23, 2020 47.62 49.87 47.62 48.54 236,947 +0.99(+2.08%)
Apr 22, 2020 48.16 48.39 46.55 47.55 293,561 +0.56(+1.19%)
Apr 21, 2020 46.65 47.65 45.98 46.99 287,152 -0.76(-1.59%)
Apr 20, 2020 46.80 48.17 46.11 47.75 281,314 -0.25(-0.52%)
Apr 17, 2020 46.77 48.68 46.77 48.00 244,700 +2.71(+5.98%)
Apr 16, 2020 44.75 45.78 43.16 45.29 374,079 +0.43(+0.96%)
Apr 15, 2020 45.84 45.98 43.29 44.86 414,317 -1.14(-2.48%)
Apr 14, 2020 45.72 46.83 45.03 46.00 395,587 +1.41(+3.16%)
Apr 13, 2020 47.23 47.23 43.87 44.59 271,424 -3.22(-6.73%)
Apr 09, 2020 48.68 49.55 46.72 47.81 313,800 +0.46(+0.97%)
Apr 08, 2020 46.46 47.94 45.76 47.35 181,225 +1.81(+3.97%)
Apr 07, 2020 45.51 47.78 44.32 45.54 305,440 +1.44(+3.27%)
Apr 06, 2020 44.20 45.07 43.00 44.10 239,475 +1.97(+4.68%)
Apr 03, 2020 43.33 44.10 40.86 42.13 156,400 -1.64(-3.75%)
Apr 02, 2020 43.19 45.05 41.75 43.77 153,952 +0.28(+0.64%)
Apr 01, 2020 45.31 45.60 43.10 43.49 303,928 -3.84(-8.11%)
Mar 31, 2020 48.03 49.17 46.16 47.33 222,835 -1.01(-2.09%)
Mar 30, 2020 47.50 48.83 45.86 48.34 431,544 +0.36(+0.75%)
Mar 27, 2020 46.88 49.44 44.81 47.98 480,700 +0.05(+0.10%)
Mar 26, 2020 41.05 48.48 40.61 47.93 310,945 +7.34(+18.08%)
Mar 25, 2020 43.71 44.88 40.45 40.59 335,614 -2.87(-6.60%)
Mar 24, 2020 43.66 46.14 41.62 43.46 686,573 +2.38(+5.79%)
Mar 23, 2020 37.35 41.92 36.11 41.08 454,744 +3.53(+9.40%)
Mar 20, 2020 39.57 41.34 36.54 37.55 482,600 -1.70(-4.33%)
Mar 19, 2020 31.13 39.95 30.65 39.25 346,542 +7.64(+24.17%)
Mar 18, 2020 35.08 35.70 30.46 31.61 370,561 -5.63(-15.12%)
Mar 17, 2020 41.27 41.27 35.10 37.24 446,200 -3.23(-7.98%)
Mar 16, 2020 41.90 41.90 39.25 40.47 491,961 -3.64(-8.25%)
Mar 13, 2020 48.17 48.17 42.96 44.11 632,300 -1.38(-3.03%)
Mar 12, 2020 53.34 53.34 45.26 45.49 408,514 -12.21(-21.16%)
Mar 11, 2020 61.19 61.25 57.43 57.70 349,445 -5.33(-8.46%)
Mar 10, 2020 60.98 63.75 58.26 63.03 733,922 +3.96(+6.70%)
Mar 09, 2020 63.33 63.33 59.00 59.07 420,218 -6.26(-9.58%)
Mar 06, 2020 62.80 65.75 62.77 65.33 207,900 +0.02(+0.03%)
Mar 05, 2020 66.92 67.51 64.36 65.31 489,078 -3.54(-5.14%)
Mar 04, 2020 68.43 69.47 67.15 68.85 339,406 +1.55(+2.30%)
Mar 03, 2020 68.03 70.00 65.71 67.30 309,752 +0.05(+0.07%)
Mar 02, 2020 64.37 67.28 63.11 67.25 493,271 +3.18(+4.96%)
Feb 28, 2020 65.65 67.04 63.34 64.07 521,000 -3.58(-5.29%)
Feb 27, 2020 68.02 68.90 66.42 67.65 551,423 -1.89(-2.72%)
Feb 26, 2020 70.21 70.65 68.52 69.54 225,030 -0.04(-0.06%)
Feb 25, 2020 71.93 71.93 69.18 69.58 346,799 -2.28(-3.17%)
Feb 24, 2020 71.63 72.51 71.51 71.86 310,178 -2.43(-3.27%)
Feb 21, 2020 74.44 74.53 73.81 74.29 186,000 -0.34(-0.46%)
Feb 20, 2020 73.75 74.76 73.75 74.63 198,149 +0.65(+0.88%)
Feb 19, 2020 74.20 74.53 73.90 73.98 271,629 -0.15(-0.20%)
Feb 18, 2020 73.85 74.17 73.45 74.13 315,042 -0.04(-0.05%)
Feb 14, 2020 73.65 74.27 73.26 74.17 270,200 +0.42(+0.57%)
Feb 13, 2020 73.40 74.08 73.40 73.75 204,396 -0.26(-0.35%)
Feb 12, 2020 73.69 74.50 73.19 74.01 273,706 +0.36(+0.49%)
Feb 11, 2020 70.37 75.62 70.21 73.65 383,874 +1.50(+2.08%)
Feb 10, 2020 71.62 72.94 71.40 72.15 247,924 +0.30(+0.42%)
Feb 07, 2020 73.20 73.45 71.76 71.85 181,400 -1.80(-2.44%)
Feb 06, 2020 73.22 74.45 72.67 73.65 198,895 +0.53(+0.72%)
Feb 05, 2020 72.05 73.16 71.72 73.12 189,348 +1.73(+2.42%)
Feb 04, 2020 71.51 72.04 71.01 71.39 196,131 +1.08(+1.54%)
Feb 03, 2020 70.09 71.39 70.09 70.31 225,677 +0.54(+0.77%)
Jan 31, 2020 72.22 72.27 69.40 69.77 166,500 -2.86(-3.94%)
Jan 30, 2020 72.83 73.74 72.24 72.63 124,944 -0.68(-0.93%)
Jan 29, 2020 73.64 73.84 72.87 73.31 245,518 -0.14(-0.19%)
Jan 28, 2020 72.74 74.00 72.19 73.45 142,893 +1.20(+1.66%)
Jan 27, 2020 71.88 72.63 71.48 72.25 171,694 -0.93(-1.27%)
Jan 24, 2020 74.52 74.57 72.03 73.18 245,000 -1.25(-1.68%)
Jan 23, 2020 74.05 74.46 73.01 74.43 550,395 +0.63(+0.85%)
Jan 22, 2020 76.53 76.53 73.38 73.80 490,727 -2.73(-3.57%)
Jan 21, 2020 76.99 78.65 75.38 76.53 359,555 -1.86(-2.37%)
Jan 17, 2020 79.82 79.91 78.13 78.39 190,100 -0.88(-1.11%)
Jan 16, 2020 78.94 79.65 78.35 79.27 162,652 +0.91(+1.16%)
Jan 15, 2020 76.95 78.82 76.95 78.36 259,081 +1.17(+1.52%)
Jan 14, 2020 76.74 77.25 75.90 77.19 323,947 -0.10(-0.13%)
Jan 13, 2020 74.53 77.30 74.49 77.29 413,726 +2.30(+3.07%)
Jan 10, 2020 76.65 76.75 74.99 74.99 121,400 -1.71(-2.23%)
Jan 09, 2020 76.20 77.41 76.07 76.70 170,485 +0.60(+0.79%)
Jan 08, 2020 76.27 77.15 76.00 76.10 125,070 -0.27(-0.35%)
Jan 07, 2020 76.27 76.82 76.01 76.37 121,819 -0.46(-0.60%)
Jan 06, 2020 77.20 77.52 76.52 76.83 179,240 -0.80(-1.03%)
Jan 03, 2020 75.75 77.70 75.75 77.63 326,200 +0.78(+1.01%)
Jan 02, 2020 76.25 76.93 75.67 76.85 145,873 +0.93(+1.22%)
Dec 31, 2019 76.20 76.87 75.84 75.92 150,600 -0.28(-0.37%)
Dec 30, 2019 76.40 76.76 75.79 76.20 254,181 -0.34(-0.44%)
Dec 27, 2019 76.51 77.42 76.18 76.54 134,500 -0.03(-0.04%)
Dec 26, 2019 77.35 77.56 76.24 76.57 182,553 -0.79(-1.02%)
Dec 24, 2019 77.32 77.68 76.93 77.36 103,300 +0.14(+0.18%)
Dec 23, 2019 76.87 77.70 76.75 77.22 121,765 +0.12(+0.16%)
Dec 20, 2019 77.25 77.84 76.86 77.10 403,700 -0.33(-0.43%)
Dec 19, 2019 77.83 77.95 77.03 77.43 200,471 -0.16(-0.21%)
Dec 18, 2019 78.50 78.56 76.89 77.59 264,205 -1.08(-1.37%)
Dec 17, 2019 78.50 79.59 77.31 78.67 290,370 +0.49(+0.63%)
Dec 16, 2019 82.97 83.32 77.66 78.18 285,908 -4.13(-5.02%)
Dec 13, 2019 82.00 82.41 81.23 82.31 216,100 +0.21(+0.26%)
Dec 12, 2019 81.30 82.57 80.66 82.10 313,931 +1.29(+1.60%)
Dec 11, 2019 81.73 81.78 79.96 80.81 287,150 -0.68(-0.83%)
Dec 10, 2019 82.23 82.43 81.08 81.49 194,755 -0.48(-0.59%)
Dec 09, 2019 82.51 83.37 81.08 81.97 364,177 -0.90(-1.09%)
Dec 06, 2019 82.62 84.14 82.00 82.87 375,500 +1.34(+1.64%)
Dec 05, 2019 82.47 82.64 80.43 81.53 273,013 -0.63(-0.77%)
Dec 04, 2019 83.06 83.53 82.00 82.16 125,283 -0.37(-0.45%)
Dec 03, 2019 82.20 82.89 81.99 82.53 88,794 -0.45(-0.54%)
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.