Skip to main content

Albany International Corp (NY: AIN )

96.49 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 48.39 49.11 47.56 47.76 183,901 -0.50(-1.04%)
Sep 29, 2020 48.75 48.93 47.72 48.26 132,612 -0.77(-1.57%)
Sep 28, 2020 48.50 49.63 48.50 49.03 135,116 +1.24(+2.60%)
Sep 25, 2020 47.72 48.12 47.06 47.79 118,277 +0.04(+0.08%)
Sep 24, 2020 48.28 48.87 47.25 47.75 222,417 -0.25(-0.52%)
Sep 23, 2020 48.61 49.45 47.92 48.00 280,676 -0.74(-1.52%)
Sep 22, 2020 48.83 49.31 47.82 48.75 263,075 -0.05(-0.10%)
Sep 21, 2020 51.62 51.62 48.15 48.79 629,867 -3.78(-7.19%)
Sep 18, 2020 53.07 53.22 52.01 52.57 639,592 +0.68(+1.30%)
Sep 17, 2020 51.03 52.04 50.08 51.90 164,580 +0.33(+0.64%)
Sep 16, 2020 50.23 52.36 49.59 51.57 276,683 +1.40(+2.79%)
Sep 15, 2020 50.87 50.92 49.59 50.17 356,579 -0.56(-1.10%)
Sep 14, 2020 49.99 50.90 49.74 50.73 179,886 +1.15(+2.32%)
Sep 11, 2020 48.87 49.91 48.72 49.58 217,171 +0.84(+1.72%)
Sep 10, 2020 49.17 49.46 48.62 48.75 324,511 +0.03(+0.06%)
Sep 09, 2020 49.32 49.32 47.78 48.72 282,165 -0.22(-0.45%)
Sep 08, 2020 48.55 49.52 48.23 48.94 253,076 -0.41(-0.82%)
Sep 04, 2020 51.52 51.63 49.09 49.34 153,211 -0.89(-1.77%)
Sep 03, 2020 51.55 51.95 49.93 50.23 329,113 -1.44(-2.79%)
Sep 02, 2020 50.58 51.76 50.10 51.67 147,473 +1.10(+2.17%)
Sep 01, 2020 49.45 50.63 49.13 50.58 176,162 +0.69(+1.39%)
Aug 31, 2020 50.53 50.53 49.27 49.88 232,976 -0.91(-1.80%)
Aug 28, 2020 50.67 51.18 50.10 50.80 114,964 +0.58(+1.15%)
Aug 27, 2020 49.73 50.67 49.53 50.22 173,335 +1.01(+2.05%)
Aug 26, 2020 48.74 49.23 48.42 49.21 165,891 +0.25(+0.51%)
Aug 25, 2020 49.15 49.55 48.33 48.96 136,323 +0.12(+0.24%)
Aug 24, 2020 48.34 48.95 47.70 48.85 490,756 +0.87(+1.82%)
Aug 21, 2020 48.23 48.88 47.14 47.97 125,159 -0.47(-0.97%)
Aug 20, 2020 48.88 49.12 48.07 48.44 185,418 -1.20(-2.42%)
Aug 19, 2020 48.87 50.09 48.59 49.64 220,514 +0.77(+1.57%)
Aug 18, 2020 49.65 49.97 48.25 48.88 133,293 -1.09(-2.17%)
Aug 17, 2020 51.16 51.19 49.73 49.96 100,112 -1.27(-2.48%)
Aug 14, 2020 50.30 51.56 50.23 51.23 87,809 +0.39(+0.78%)
Aug 13, 2020 50.82 51.81 50.49 50.84 156,754 -0.70(-1.36%)
Aug 12, 2020 52.44 52.44 50.76 51.54 139,360 -0.17(-0.33%)
Aug 11, 2020 52.47 53.11 51.53 51.71 176,195 +0.02(+0.04%)
Aug 10, 2020 50.92 52.55 50.90 51.69 201,629 +1.23(+2.44%)
Aug 07, 2020 49.19 50.68 49.11 50.46 129,633 +0.96(+1.94%)
Aug 06, 2020 49.49 49.94 49.19 49.50 163,677 +0.05(+0.10%)
Aug 05, 2020 48.12 49.45 47.83 49.45 160,349 +2.11(+4.47%)
Aug 04, 2020 46.91 47.61 46.15 47.34 217,397 +0.37(+0.80%)
Aug 03, 2020 46.37 47.16 45.15 46.96 258,355 +0.75(+1.62%)
Jul 31, 2020 45.82 46.52 44.51 46.21 461,104 -0.09(-0.19%)
Jul 30, 2020 49.75 49.75 45.88 46.30 509,757 -1.34(-2.80%)
Jul 29, 2020 49.18 49.78 47.16 47.64 336,586 -1.32(-2.69%)
Jul 28, 2020 49.69 50.67 48.94 48.95 176,134 -1.08(-2.15%)
Jul 27, 2020 49.83 50.62 49.48 50.03 152,053 +0.08(+0.15%)
Jul 24, 2020 50.43 50.82 49.68 49.95 164,174 -0.26(-0.52%)
Jul 23, 2020 50.44 51.00 49.77 50.21 259,955 -0.37(-0.72%)
Jul 22, 2020 49.89 51.38 49.89 50.58 268,617 +0.62(+1.23%)
Jul 21, 2020 49.45 51.13 49.45 49.96 504,717 +1.19(+2.44%)
Jul 20, 2020 50.17 50.57 48.24 48.77 160,449 -1.77(-3.50%)
Jul 17, 2020 51.07 52.30 50.41 50.54 187,791 -0.43(-0.85%)
Jul 16, 2020 52.15 52.15 50.42 50.97 386,007 -1.37(-2.63%)
Jul 15, 2020 52.11 53.08 51.61 52.35 387,545 +2.24(+4.47%)
Jul 14, 2020 48.57 50.53 47.88 50.11 657,402 +1.52(+3.13%)
Jul 13, 2020 50.29 51.55 48.49 48.59 940,910 -1.29(-2.58%)
Jul 10, 2020 49.35 50.66 49.35 49.88 661,797 +0.71(+1.45%)
Jul 09, 2020 50.77 50.84 49.08 49.16 388,690 -1.61(-3.16%)
Jul 08, 2020 50.95 52.63 50.61 50.77 455,181 -0.54(-1.05%)
Jul 07, 2020 53.84 54.03 51.26 51.31 260,742 -3.37(-6.17%)
Jul 06, 2020 56.26 56.27 54.29 54.68 343,732 -0.05(-0.09%)
Jul 02, 2020 55.48 56.64 54.34 54.73 178,324 +0.42(+0.78%)
Jul 01, 2020 56.59 57.17 54.19 54.31 135,932 -2.12(-3.76%)
Jun 30, 2020 55.64 56.94 55.27 56.43 138,789 +0.12(+0.22%)
Jun 29, 2020 53.30 56.70 53.17 56.31 193,626 +4.08(+7.80%)
Jun 26, 2020 53.75 53.96 52.02 52.23 315,136 -2.23(-4.09%)
Jun 25, 2020 52.34 54.49 52.34 54.46 160,111 +1.64(+3.11%)
Jun 24, 2020 54.16 55.16 52.44 52.82 243,551 -2.50(-4.52%)
Jun 23, 2020 56.91 56.91 54.73 55.32 168,277 -0.78(-1.39%)
Jun 22, 2020 55.20 56.10 54.41 56.09 221,759 +0.58(+1.04%)
Jun 19, 2020 57.44 57.66 54.90 55.52 471,924 -1.12(-1.99%)
Jun 18, 2020 56.45 57.89 56.06 56.64 106,624 -0.70(-1.22%)
Jun 17, 2020 59.65 59.65 56.87 57.34 118,355 -2.19(-3.68%)
Jun 16, 2020 60.46 61.10 59.04 59.53 141,144 +1.96(+3.41%)
Jun 15, 2020 53.26 58.63 53.26 57.57 152,622 +2.20(+3.98%)
Jun 12, 2020 56.88 57.49 53.34 55.37 262,492 +1.20(+2.22%)
Jun 11, 2020 58.08 58.54 53.85 54.17 234,242 -7.37(-11.98%)
Jun 10, 2020 64.31 64.31 61.27 61.54 236,562 -3.56(-5.46%)
Jun 09, 2020 66.58 66.96 64.15 65.10 195,839 -3.12(-4.58%)
Jun 08, 2020 69.39 70.67 67.60 68.22 230,923 -0.36(-0.52%)
Jun 05, 2020 66.09 71.36 65.57 68.58 327,517 +5.45(+8.63%)
Jun 04, 2020 59.38 64.07 59.38 63.13 262,692 +1.42(+2.31%)
Jun 03, 2020 60.63 62.43 60.15 61.71 182,332 +2.40(+4.04%)
Jun 02, 2020 59.68 60.01 58.42 59.31 127,586 +0.23(+0.39%)
Jun 01, 2020 58.13 60.14 57.66 59.08 175,782 +1.29(+2.24%)
May 29, 2020 58.99 58.99 57.09 57.79 232,173 -2.04(-3.41%)
May 28, 2020 63.03 63.35 59.69 59.83 335,949 -2.43(-3.91%)
May 27, 2020 59.62 62.34 58.67 62.26 318,552 +4.31(+7.44%)
May 26, 2020 55.35 59.40 55.20 57.95 268,963 +4.85(+9.13%)
May 22, 2020 53.15 53.68 52.09 53.10 118,121 -0.05(-0.09%)
May 21, 2020 52.69 54.17 52.43 53.15 187,526 +0.13(+0.25%)
May 20, 2020 52.18 53.27 51.72 53.02 163,206 +2.26(+4.46%)
May 19, 2020 52.03 52.89 50.73 50.75 174,329 -1.73(-3.29%)
May 18, 2020 49.73 52.71 49.73 52.48 181,960 +4.77(+10.00%)
May 15, 2020 47.47 48.83 46.96 47.71 178,852 +0.06(+0.12%)
May 14, 2020 45.91 47.86 44.02 47.65 304,283 +0.65(+1.39%)
May 13, 2020 47.58 47.58 45.81 47.00 334,957 -1.03(-2.14%)
May 12, 2020 49.46 49.62 48.01 48.02 298,452 -1.22(-2.47%)
May 11, 2020 51.37 51.37 48.88 49.24 270,194 -2.98(-5.71%)
May 08, 2020 50.74 52.22 50.28 52.22 136,382 +2.83(+5.72%)
May 07, 2020 49.57 50.05 48.88 49.39 159,145 +0.43(+0.88%)
May 06, 2020 47.75 50.25 47.51 48.96 220,119 +1.33(+2.80%)
May 05, 2020 50.11 50.39 47.39 47.63 400,999 -1.28(-2.63%)
May 04, 2020 47.80 49.02 46.70 48.91 206,984 +0.67(+1.39%)
May 01, 2020 47.85 49.06 46.78 48.24 222,156 -0.77(-1.56%)
Apr 30, 2020 49.86 53.27 46.97 49.01 363,753 -4.36(-8.17%)
Apr 29, 2020 50.69 54.16 50.48 53.37 259,721 +4.04(+8.20%)
Apr 28, 2020 48.24 49.77 47.36 49.33 196,103 +2.26(+4.81%)
Apr 27, 2020 44.85 47.91 44.85 47.06 175,915 +2.41(+5.39%)
Apr 24, 2020 46.80 46.88 44.37 44.66 248,452 -1.86(-4.00%)
Apr 23, 2020 45.64 47.79 45.64 46.52 247,248 +0.95(+2.08%)
Apr 22, 2020 46.15 46.37 44.61 45.57 306,324 +0.54(+1.19%)
Apr 21, 2020 44.71 45.66 44.06 45.03 299,636 -0.73(-1.59%)
Apr 20, 2020 44.85 46.16 44.19 45.76 293,544 -0.24(-0.52%)
Apr 17, 2020 44.82 46.65 44.82 46.00 255,338 +2.60(+5.98%)
Apr 16, 2020 42.89 43.87 41.36 43.40 390,343 +0.41(+0.96%)
Apr 15, 2020 43.93 44.06 41.49 42.99 432,330 -1.09(-2.48%)
Apr 14, 2020 43.81 44.88 43.15 44.08 412,786 +1.35(+3.16%)
Apr 13, 2020 45.26 45.26 42.04 42.73 283,224 -3.09(-6.73%)
Apr 09, 2020 46.65 47.49 44.77 45.82 327,443 +0.44(+0.97%)
Apr 08, 2020 44.52 45.94 43.85 45.38 189,104 +1.73(+3.97%)
Apr 07, 2020 43.61 45.79 42.47 43.64 318,719 +1.38(+3.27%)
Apr 06, 2020 42.36 43.19 41.21 42.26 249,886 +1.89(+4.68%)
Apr 03, 2020 41.52 42.26 39.16 40.37 163,199 -1.57(-3.75%)
Apr 02, 2020 41.39 43.17 40.01 41.95 160,645 +0.27(+0.64%)
Apr 01, 2020 43.42 43.70 41.30 41.68 317,142 -3.68(-8.11%)
Mar 31, 2020 46.03 47.12 44.24 45.36 232,523 -0.97(-2.09%)
Mar 30, 2020 45.52 46.79 43.95 46.33 450,306 +0.34(+0.75%)
Mar 27, 2020 44.93 47.38 42.94 45.98 501,599 +0.05(+0.10%)
Mar 26, 2020 39.34 46.46 38.92 45.93 324,464 +7.03(+18.08%)
Mar 25, 2020 41.89 43.01 38.76 38.90 350,205 -2.75(-6.60%)
Mar 24, 2020 41.84 44.22 39.88 41.65 716,423 +2.28(+5.79%)
Mar 23, 2020 35.79 40.17 34.60 39.37 474,515 +3.38(+9.40%)
Mar 20, 2020 37.92 39.62 35.02 35.99 503,582 -1.63(-4.33%)
Mar 19, 2020 29.83 38.29 29.37 37.61 361,608 +7.50(+24.92%)
Mar 18, 2020 33.42 34.00 29.02 30.11 389,010 -5.36(-15.12%)
Mar 17, 2020 39.31 39.31 33.44 35.47 468,415 -3.08(-7.98%)
Mar 16, 2020 39.91 39.91 37.39 38.55 516,454 -3.47(-8.25%)
Mar 13, 2020 45.89 45.89 40.92 42.02 663,780 -1.31(-3.03%)
Mar 12, 2020 50.81 50.81 43.11 43.33 428,852 -11.63(-21.16%)
Mar 11, 2020 58.29 58.35 54.71 54.96 366,843 -5.08(-8.46%)
Mar 10, 2020 58.09 60.73 55.50 60.04 770,462 +3.77(+6.70%)
Mar 09, 2020 60.33 60.33 56.20 56.27 441,139 -5.96(-9.58%)
Mar 06, 2020 59.82 62.63 59.79 62.23 218,250 +0.02(+0.03%)
Mar 05, 2020 63.75 64.31 61.31 62.21 513,428 -3.37(-5.14%)
Mar 04, 2020 65.18 66.18 63.97 65.58 356,304 +1.48(+2.30%)
Mar 03, 2020 64.80 66.68 62.59 64.11 325,173 +0.05(+0.07%)
Mar 02, 2020 61.32 64.09 60.12 64.06 517,829 +3.03(+4.96%)
Feb 28, 2020 62.54 63.86 60.34 61.03 546,939 -3.41(-5.29%)
Feb 27, 2020 64.79 65.63 63.27 64.44 578,877 -1.80(-2.72%)
Feb 26, 2020 66.88 67.30 65.27 66.24 236,233 -0.04(-0.06%)
Feb 25, 2020 68.52 68.52 65.90 66.28 364,065 -2.17(-3.17%)
Feb 24, 2020 68.23 69.07 68.12 68.45 325,621 -2.31(-3.27%)
Feb 21, 2020 70.91 70.99 70.31 70.77 195,260 -0.32(-0.46%)
Feb 20, 2020 70.25 71.21 70.25 71.09 208,014 +0.62(+0.88%)
Feb 19, 2020 70.68 71.00 70.40 70.47 285,152 -0.14(-0.20%)
Feb 18, 2020 70.35 70.65 69.97 70.61 330,727 -0.04(-0.05%)
Feb 14, 2020 70.16 70.75 69.79 70.65 283,652 +0.40(+0.57%)
Feb 13, 2020 69.92 70.57 69.92 70.25 214,572 -0.25(-0.35%)
Feb 12, 2020 70.20 70.96 69.72 70.50 287,333 +0.34(+0.49%)
Feb 11, 2020 67.03 72.03 66.88 70.16 402,986 +1.43(+2.08%)
Feb 10, 2020 68.22 69.48 68.01 68.73 260,267 +0.29(+0.42%)
Feb 07, 2020 69.73 69.97 68.36 68.44 190,431 -1.71(-2.44%)
Feb 06, 2020 69.75 70.92 69.22 70.16 208,797 +0.50(+0.72%)
Feb 05, 2020 68.63 69.69 68.32 69.65 198,775 +1.65(+2.42%)
Feb 04, 2020 68.12 68.62 67.65 68.00 205,895 +1.03(+1.54%)
Feb 03, 2020 66.77 68.00 66.77 66.98 236,912 +0.51(+0.77%)
Jan 31, 2020 68.79 68.84 66.10 66.46 174,789 -2.72(-3.94%)
Jan 30, 2020 69.38 70.24 68.81 69.19 131,164 -0.65(-0.93%)
Jan 29, 2020 70.15 70.34 69.41 69.83 257,741 -0.13(-0.19%)
Jan 28, 2020 69.29 70.49 68.77 69.97 150,007 +1.14(+1.66%)
Jan 27, 2020 68.47 69.19 68.09 68.82 180,242 -0.89(-1.27%)
Jan 24, 2020 70.99 71.03 68.61 69.71 257,197 -1.19(-1.68%)
Jan 23, 2020 70.54 70.93 69.55 70.90 577,797 +0.60(+0.85%)
Jan 22, 2020 72.90 72.90 69.90 70.30 515,159 -2.60(-3.57%)
Jan 21, 2020 73.34 74.92 71.81 72.90 377,456 -1.77(-2.37%)
Jan 17, 2020 76.03 76.12 74.42 74.67 199,564 -0.84(-1.11%)
Jan 16, 2020 75.20 75.87 74.63 75.51 170,750 +0.87(+1.16%)
Jan 15, 2020 73.30 75.08 73.30 74.64 271,980 +1.11(+1.52%)
Jan 14, 2020 73.10 73.59 72.30 73.53 340,075 -0.10(-0.13%)
Jan 13, 2020 71.00 73.63 70.96 73.62 434,324 +2.19(+3.07%)
Jan 10, 2020 73.01 73.11 71.43 71.43 127,444 -1.63(-2.23%)
Jan 09, 2020 72.59 73.74 72.46 73.06 178,973 +0.57(+0.79%)
Jan 08, 2020 72.65 73.49 72.40 72.49 131,296 -0.26(-0.35%)
Jan 07, 2020 72.65 73.18 72.41 72.75 127,884 -0.44(-0.60%)
Jan 06, 2020 73.54 73.84 72.89 73.19 188,163 -0.76(-1.03%)
Jan 03, 2020 72.16 74.02 72.16 73.95 342,440 +0.74(+1.01%)
Jan 02, 2020 72.63 73.28 72.08 73.21 153,135 +0.89(+1.22%)
Dec 31, 2019 72.59 73.22 72.24 72.32 158,098 -0.27(-0.37%)
Dec 30, 2019 72.78 73.12 72.20 72.59 266,836 -0.32(-0.44%)
Dec 27, 2019 72.88 73.75 72.57 72.91 141,196 -0.03(-0.04%)
Dec 26, 2019 73.68 73.88 72.62 72.94 191,641 -0.75(-1.02%)
Dec 24, 2019 73.65 74.00 73.28 73.69 108,443 +0.13(+0.18%)
Dec 23, 2019 73.22 74.02 73.11 73.56 127,827 +0.11(+0.16%)
Dec 20, 2019 73.59 74.15 73.21 73.44 423,799 -0.13(-0.18%)
Dec 19, 2019 73.96 74.07 73.20 73.58 210,969 -0.15(-0.21%)
Dec 18, 2019 74.59 74.65 73.06 73.73 278,041 -1.03(-1.37%)
Dec 17, 2019 74.59 75.63 73.46 74.76 305,576 +0.47(+0.63%)
Dec 16, 2019 78.84 79.17 73.80 74.29 300,880 -3.92(-5.02%)
Dec 13, 2019 77.92 78.31 77.19 78.21 227,417 +0.20(+0.26%)
Dec 12, 2019 77.25 78.46 76.65 78.01 330,371 +1.23(+1.60%)
Dec 11, 2019 77.66 77.71 75.98 76.79 302,188 -0.65(-0.83%)
Dec 10, 2019 78.14 78.33 77.05 77.43 204,954 -0.46(-0.59%)
Dec 09, 2019 78.40 79.22 77.05 77.89 383,248 -0.86(-1.09%)
Dec 06, 2019 78.51 79.95 77.92 78.75 395,164 +1.27(+1.64%)
Dec 05, 2019 78.37 78.53 76.43 77.47 287,310 -0.60(-0.77%)
Dec 04, 2019 78.93 79.37 77.92 78.07 131,844 -0.35(-0.45%)
Dec 03, 2019 78.11 78.77 77.91 78.42 93,444 -0.43(-0.54%)
Dec 02, 2019 79.55 79.69 78.27 78.85 168,583 -0.67(-0.84%)
Nov 29, 2019 79.41 79.97 79.25 79.52 53,776 -0.38(-0.48%)
Nov 27, 2019 80.93 81.12 79.82 79.90 105,552 -0.97(-1.20%)
Nov 26, 2019 81.84 81.97 80.58 80.87 127,747 -1.13(-1.38%)
Nov 25, 2019 79.96 82.30 79.72 82.00 233,645 +2.53(+3.18%)
Nov 22, 2019 80.23 80.85 79.06 79.47 158,802 -0.09(-0.12%)
Nov 21, 2019 79.82 79.83 78.70 79.56 157,273 +0.09(+0.12%)
Nov 20, 2019 79.85 80.72 78.44 79.47 178,331 -0.62(-0.77%)
Nov 19, 2019 79.70 80.70 78.51 80.09 139,365 +0.51(+0.64%)
Nov 18, 2019 81.00 81.05 79.06 79.57 170,957 -1.87(-2.30%)
Nov 15, 2019 81.75 82.24 81.19 81.44 138,702 +0.30(+0.37%)
Nov 14, 2019 80.71 81.24 80.10 81.14 116,127 +0.41(+0.51%)
Nov 13, 2019 81.57 81.57 80.40 80.73 81,958 -1.18(-1.44%)
Nov 12, 2019 81.53 82.24 81.19 81.91 106,613 +0.58(+0.71%)
Nov 11, 2019 81.71 81.86 80.95 81.33 88,392 -0.66(-0.80%)
Nov 08, 2019 82.08 82.50 81.54 81.99 112,498 +0.00(+0.00%)
Nov 07, 2019 81.51 82.71 81.32 81.99 129,400 +1.30(+1.61%)
Nov 06, 2019 81.45 81.56 80.24 80.68 180,044 -1.11(-1.36%)
Nov 05, 2019 82.09 82.67 81.26 81.80 170,679 +0.09(+0.10%)
Nov 04, 2019 81.67 82.22 80.56 81.71 139,189 +0.92(+1.14%)
Nov 01, 2019 80.51 81.24 79.91 80.79 175,956 +0.99(+1.24%)
Oct 31, 2019 78.84 81.33 78.68 79.80 378,167 +1.48(+1.89%)
Oct 30, 2019 81.72 82.07 76.03 78.32 517,471 +0.56(+0.72%)
Oct 29, 2019 77.10 78.19 76.55 77.76 206,815 +0.24(+0.31%)
Oct 28, 2019 76.06 78.41 75.97 77.52 262,631 +1.95(+2.58%)
Oct 25, 2019 75.83 77.25 75.40 75.57 182,691 -0.62(-0.81%)
Oct 24, 2019 75.51 76.79 74.68 76.19 219,746 +1.06(+1.42%)
Oct 23, 2019 76.02 76.02 74.45 75.13 357,527 -1.12(-1.47%)
Oct 22, 2019 77.37 77.92 73.90 76.25 446,539 -5.84(-7.12%)
Oct 21, 2019 83.98 84.49 81.85 82.09 231,767 -1.19(-1.43%)
Oct 18, 2019 85.28 85.84 82.01 83.28 221,734 -2.53(-2.95%)
Oct 17, 2019 84.51 86.01 84.51 85.81 151,894 +1.57(+1.86%)
Oct 16, 2019 83.57 85.56 83.57 84.24 99,217 +0.31(+0.37%)
Oct 15, 2019 83.19 84.02 83.19 83.92 73,730 +0.87(+1.05%)
Oct 14, 2019 82.46 83.28 81.99 83.05 77,392 +0.09(+0.11%)
Oct 11, 2019 82.20 83.81 82.20 82.96 140,491 +2.14(+2.65%)
Oct 10, 2019 80.77 81.62 80.48 80.82 153,277 +0.24(+0.29%)
Oct 09, 2019 81.41 81.41 80.34 80.58 61,783 +0.03(+0.04%)
Oct 08, 2019 80.56 81.45 79.44 80.55 173,802 -0.90(-1.11%)
Oct 07, 2019 80.62 81.91 79.97 81.45 182,789 +0.42(+0.52%)
Oct 04, 2019 80.33 81.25 79.92 81.04 117,970 +0.87(+1.09%)
Oct 03, 2019 80.80 81.04 79.28 80.16 205,121 -0.94(-1.16%)
Oct 02, 2019 81.24 81.92 80.30 81.10 163,099 -1.02(-1.24%)
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.