Skip to main content

Albany International Corp (NY: AIN )

92.75 -3.74 (-3.88%)
Streaming Delayed Price Updated: 10:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 62.54 63.86 60.34 61.04 546,888 -3.41(-5.29%)
Feb 27, 2020 64.80 65.64 63.28 64.45 578,822 -1.80(-2.72%)
Feb 26, 2020 66.89 67.31 65.28 66.25 236,211 -0.04(-0.06%)
Feb 25, 2020 68.53 68.53 65.91 66.29 364,031 -2.17(-3.17%)
Feb 24, 2020 68.24 69.08 68.12 68.46 325,590 -2.31(-3.27%)
Feb 21, 2020 70.92 71.00 70.32 70.77 195,242 -0.32(-0.46%)
Feb 20, 2020 70.26 71.22 70.26 71.10 207,994 +0.62(+0.88%)
Feb 19, 2020 70.69 71.00 70.40 70.48 285,126 -0.14(-0.20%)
Feb 18, 2020 70.35 70.66 69.97 70.62 330,696 -0.04(-0.05%)
Feb 14, 2020 70.16 70.75 69.79 70.66 283,626 +0.40(+0.57%)
Feb 13, 2020 69.93 70.57 69.93 70.26 214,552 -0.25(-0.35%)
Feb 12, 2020 70.20 70.97 69.73 70.51 287,306 +0.34(+0.49%)
Feb 11, 2020 67.04 72.04 66.89 70.16 402,948 +1.43(+2.08%)
Feb 10, 2020 68.23 69.49 68.02 68.73 260,243 +0.29(+0.42%)
Feb 07, 2020 69.73 69.97 68.36 68.45 190,413 -1.71(-2.44%)
Feb 06, 2020 69.75 70.93 69.23 70.16 208,777 +0.50(+0.72%)
Feb 05, 2020 68.64 69.70 68.33 69.66 198,756 +1.65(+2.42%)
Feb 04, 2020 68.12 68.63 67.65 68.01 205,876 +1.03(+1.54%)
Feb 03, 2020 66.77 68.01 66.77 66.98 236,890 +0.51(+0.77%)
Jan 31, 2020 68.80 68.85 66.11 66.47 174,773 -2.72(-3.94%)
Jan 30, 2020 69.38 70.25 68.82 69.19 131,152 -0.65(-0.93%)
Jan 29, 2020 70.15 70.34 69.42 69.84 257,717 -0.13(-0.19%)
Jan 28, 2020 69.30 70.50 68.78 69.97 149,993 +1.14(+1.66%)
Jan 27, 2020 68.48 69.19 68.10 68.83 180,225 -0.89(-1.27%)
Jan 24, 2020 70.99 71.04 68.62 69.72 257,173 -1.19(-1.68%)
Jan 23, 2020 70.54 70.94 69.55 70.91 577,743 +0.60(+0.85%)
Jan 22, 2020 72.91 72.91 69.91 70.31 515,110 -2.60(-3.57%)
Jan 21, 2020 73.35 74.93 71.81 72.91 377,420 -1.77(-2.37%)
Jan 17, 2020 76.04 76.13 74.43 74.68 199,545 -0.84(-1.11%)
Jan 16, 2020 75.20 75.88 74.64 75.52 170,734 +0.87(+1.16%)
Jan 15, 2020 73.31 75.09 73.31 74.65 271,954 +1.11(+1.52%)
Jan 14, 2020 73.11 73.60 72.31 73.54 340,043 -0.10(-0.13%)
Jan 13, 2020 71.00 73.64 70.96 73.63 434,283 +2.19(+3.07%)
Jan 10, 2020 73.02 73.12 71.44 71.44 127,432 -1.63(-2.23%)
Jan 09, 2020 72.59 73.75 72.47 73.07 178,956 +0.57(+0.79%)
Jan 08, 2020 72.66 73.50 72.40 72.50 131,284 -0.26(-0.35%)
Jan 07, 2020 72.66 73.18 72.42 72.75 127,872 -0.44(-0.60%)
Jan 06, 2020 73.55 73.85 72.90 73.19 188,146 -0.76(-1.03%)
Jan 03, 2020 72.16 74.02 72.16 73.96 342,408 +0.74(+1.01%)
Jan 02, 2020 72.64 73.29 72.09 73.21 153,121 +0.89(+1.23%)
Dec 31, 2019 72.59 73.23 72.25 72.33 158,083 -0.27(-0.37%)
Dec 30, 2019 72.78 73.13 72.20 72.59 266,811 -0.32(-0.44%)
Dec 27, 2019 72.89 73.76 72.57 72.92 141,183 -0.03(-0.04%)
Dec 26, 2019 73.69 73.89 72.63 72.95 191,623 -0.75(-1.02%)
Dec 24, 2019 73.66 74.00 73.29 73.70 108,432 +0.13(+0.18%)
Dec 23, 2019 73.23 74.02 73.12 73.56 127,815 +0.11(+0.16%)
Dec 20, 2019 73.59 74.16 73.22 73.45 423,759 -0.13(-0.18%)
Dec 19, 2019 73.96 74.08 73.20 73.58 210,949 -0.15(-0.21%)
Dec 18, 2019 74.60 74.66 73.07 73.74 278,015 -1.03(-1.37%)
Dec 17, 2019 74.60 75.64 73.47 74.76 305,547 +0.47(+0.63%)
Dec 16, 2019 78.85 79.18 73.80 74.30 300,852 -3.92(-5.02%)
Dec 13, 2019 77.93 78.32 77.19 78.22 227,395 +0.20(+0.26%)
Dec 12, 2019 77.26 78.47 76.65 78.02 330,340 +1.23(+1.60%)
Dec 11, 2019 77.67 77.72 75.99 76.80 302,159 -0.65(-0.83%)
Dec 10, 2019 78.15 78.34 77.05 77.44 204,935 -0.46(-0.59%)
Dec 09, 2019 78.41 79.23 77.05 77.90 383,212 -0.86(-1.09%)
Dec 06, 2019 78.52 79.96 77.93 78.75 395,127 +1.27(+1.64%)
Dec 05, 2019 78.37 78.53 76.43 77.48 287,283 -0.60(-0.77%)
Dec 04, 2019 78.93 79.38 77.93 78.08 131,831 -0.35(-0.45%)
Dec 03, 2019 78.12 78.77 77.92 78.43 93,435 -0.43(-0.54%)
Dec 02, 2019 79.56 79.69 78.28 78.86 168,567 -0.67(-0.84%)
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%)
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.