Skip to main content

Albany International Corp (NY: AIN )

94.26 -2.23 (-2.31%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 50.53 50.53 49.27 49.89 232,954 -0.91(-1.80%)
Aug 28, 2020 50.68 51.19 50.10 50.80 114,953 +0.58(+1.15%)
Aug 27, 2020 49.74 50.68 49.53 50.23 173,319 +1.01(+2.05%)
Aug 26, 2020 48.75 49.24 48.43 49.22 165,875 +0.25(+0.51%)
Aug 25, 2020 49.16 49.55 48.33 48.97 136,310 +0.12(+0.24%)
Aug 24, 2020 48.34 48.96 47.71 48.85 490,709 +0.87(+1.82%)
Aug 21, 2020 48.24 48.88 47.14 47.98 125,148 -0.47(-0.97%)
Aug 20, 2020 48.88 49.12 48.07 48.45 185,401 -1.20(-2.42%)
Aug 19, 2020 48.87 50.09 48.59 49.65 220,493 +0.77(+1.57%)
Aug 18, 2020 49.66 49.98 48.26 48.88 133,281 -1.09(-2.17%)
Aug 17, 2020 51.17 51.20 49.74 49.97 100,102 -1.27(-2.48%)
Aug 14, 2020 50.30 51.56 50.24 51.24 87,801 +0.39(+0.78%)
Aug 13, 2020 50.82 51.81 50.49 50.84 156,740 -0.70(-1.36%)
Aug 12, 2020 52.45 52.45 50.76 51.54 139,347 -0.17(-0.33%)
Aug 11, 2020 52.48 53.12 51.54 51.72 176,179 +0.02(+0.04%)
Aug 10, 2020 50.93 52.55 50.91 51.70 201,610 +1.23(+2.44%)
Aug 07, 2020 49.20 50.69 49.11 50.47 129,621 +0.96(+1.94%)
Aug 06, 2020 49.50 49.95 49.20 49.50 163,662 +0.05(+0.10%)
Aug 05, 2020 48.12 49.46 47.83 49.46 160,334 +2.11(+4.47%)
Aug 04, 2020 46.92 47.61 46.15 47.34 217,377 +0.37(+0.80%)
Aug 03, 2020 46.37 47.16 45.16 46.97 258,331 +0.75(+1.62%)
Jul 31, 2020 45.82 46.52 44.52 46.22 461,061 -0.09(-0.19%)
Jul 30, 2020 49.75 49.75 45.88 46.30 509,710 -1.34(-2.80%)
Jul 29, 2020 49.19 49.78 47.17 47.64 336,555 -1.32(-2.69%)
Jul 28, 2020 49.70 50.68 48.95 48.96 176,117 -1.08(-2.15%)
Jul 27, 2020 49.83 50.63 49.49 50.03 152,038 +0.08(+0.15%)
Jul 24, 2020 50.44 50.83 49.69 49.96 164,159 -0.26(-0.52%)
Jul 23, 2020 50.45 51.01 49.77 50.22 259,930 -0.37(-0.72%)
Jul 22, 2020 49.90 51.39 49.90 50.58 268,592 +0.62(+1.23%)
Jul 21, 2020 49.46 51.14 49.46 49.97 504,669 +1.19(+2.44%)
Jul 20, 2020 50.18 50.57 48.24 48.77 160,434 -1.77(-3.50%)
Jul 17, 2020 51.07 52.31 50.42 50.54 187,774 -0.43(-0.85%)
Jul 16, 2020 52.16 52.16 50.43 50.98 385,971 -1.37(-2.63%)
Jul 15, 2020 52.12 53.08 51.62 52.35 387,508 +2.24(+4.47%)
Jul 14, 2020 48.57 50.53 47.88 50.11 657,341 +1.52(+3.13%)
Jul 13, 2020 50.29 51.55 48.50 48.59 940,822 -1.29(-2.58%)
Jul 10, 2020 49.35 50.67 49.35 49.88 661,735 +0.71(+1.45%)
Jul 09, 2020 50.77 50.84 49.08 49.17 388,654 -1.61(-3.16%)
Jul 08, 2020 50.96 52.64 50.61 50.77 455,138 -0.54(-1.05%)
Jul 07, 2020 53.85 54.03 51.26 51.31 260,718 -3.37(-6.17%)
Jul 06, 2020 56.26 56.27 54.30 54.69 343,699 -0.05(-0.09%)
Jul 02, 2020 55.48 56.65 54.35 54.73 178,307 +0.42(+0.78%)
Jul 01, 2020 56.60 57.18 54.20 54.31 135,919 -2.12(-3.76%)
Jun 30, 2020 55.65 56.95 55.27 56.44 138,776 +0.12(+0.22%)
Jun 29, 2020 53.30 56.70 53.18 56.31 193,608 +4.08(+7.80%)
Jun 26, 2020 53.75 53.96 52.02 52.23 315,107 -2.23(-4.09%)
Jun 25, 2020 52.34 54.49 52.34 54.47 160,096 +1.64(+3.11%)
Jun 24, 2020 54.17 55.16 52.45 52.82 243,528 -2.50(-4.52%)
Jun 23, 2020 56.92 56.92 54.73 55.32 168,261 -0.78(-1.39%)
Jun 22, 2020 55.21 56.11 54.42 56.10 221,739 +0.58(+1.04%)
Jun 19, 2020 57.44 57.67 54.91 55.52 471,880 -1.12(-1.99%)
Jun 18, 2020 56.45 57.90 56.07 56.65 106,614 -0.70(-1.22%)
Jun 17, 2020 59.66 59.66 56.88 57.35 118,344 -2.19(-3.68%)
Jun 16, 2020 60.46 61.10 59.05 59.54 141,131 +1.96(+3.41%)
Jun 15, 2020 53.26 58.64 53.26 57.58 152,607 +2.20(+3.98%)
Jun 12, 2020 56.89 57.49 53.35 55.38 262,467 +1.20(+2.22%)
Jun 11, 2020 58.09 58.54 53.86 54.18 234,220 -7.37(-11.98%)
Jun 10, 2020 64.32 64.32 61.27 61.55 236,540 -3.56(-5.46%)
Jun 09, 2020 66.59 66.96 64.15 65.11 195,821 -3.12(-4.58%)
Jun 08, 2020 69.39 70.68 67.61 68.23 230,902 -0.36(-0.52%)
Jun 05, 2020 66.10 71.36 65.58 68.59 327,486 +5.45(+8.63%)
Jun 04, 2020 59.39 64.08 59.39 63.14 262,667 +1.42(+2.31%)
Jun 03, 2020 60.64 62.43 60.15 61.71 182,314 +2.40(+4.04%)
Jun 02, 2020 59.68 60.02 58.43 59.32 127,574 +0.23(+0.39%)
Jun 01, 2020 58.14 60.14 57.67 59.09 175,765 +1.29(+2.24%)
May 29, 2020 58.99 58.99 57.09 57.79 232,151 -2.04(-3.41%)
May 28, 2020 63.04 63.35 59.70 59.83 335,918 -2.43(-3.91%)
May 27, 2020 59.62 62.35 58.67 62.27 318,522 +4.31(+7.44%)
May 26, 2020 55.36 59.40 55.21 57.96 268,938 +4.85(+9.13%)
May 22, 2020 53.15 53.68 52.10 53.11 118,110 -0.05(-0.09%)
May 21, 2020 52.69 54.17 52.44 53.15 187,508 +0.13(+0.25%)
May 20, 2020 52.19 53.28 51.73 53.02 163,190 +2.26(+4.46%)
May 19, 2020 52.03 52.90 50.74 50.76 174,313 -1.73(-3.29%)
May 18, 2020 49.73 52.71 49.73 52.48 181,943 +4.77(+10.00%)
May 15, 2020 47.47 48.83 46.97 47.71 178,835 +0.06(+0.12%)
May 14, 2020 45.92 47.86 44.02 47.65 304,254 +0.65(+1.39%)
May 13, 2020 47.59 47.59 45.81 47.00 334,925 -1.03(-2.14%)
May 12, 2020 49.46 49.63 48.02 48.03 298,424 -1.22(-2.47%)
May 11, 2020 51.37 51.37 48.88 49.24 270,169 -2.98(-5.71%)
May 08, 2020 50.75 52.22 50.29 52.22 136,369 +2.83(+5.72%)
May 07, 2020 49.58 50.05 48.88 49.40 159,131 +0.43(+0.88%)
May 06, 2020 47.76 50.25 47.52 48.97 220,098 +1.33(+2.80%)
May 05, 2020 50.12 50.39 47.39 47.63 400,961 -1.28(-2.63%)
May 04, 2020 47.81 49.02 46.70 48.92 206,964 +0.67(+1.39%)
May 01, 2020 47.85 49.06 46.78 48.25 222,135 -0.77(-1.56%)
Apr 30, 2020 49.87 53.28 46.97 49.01 363,719 -4.36(-8.17%)
Apr 29, 2020 50.69 54.17 50.48 53.37 259,697 +4.04(+8.20%)
Apr 28, 2020 48.25 49.78 47.37 49.33 196,085 +2.26(+4.81%)
Apr 27, 2020 44.85 47.92 44.85 47.07 175,899 +2.41(+5.39%)
Apr 24, 2020 46.81 46.89 44.38 44.66 248,428 -1.86(-4.00%)
Apr 23, 2020 45.64 47.79 45.64 46.52 247,225 +0.95(+2.08%)
Apr 22, 2020 46.16 46.38 44.61 45.57 306,295 +0.54(+1.19%)
Apr 21, 2020 44.71 45.67 44.07 45.04 299,608 -0.73(-1.59%)
Apr 20, 2020 44.85 46.17 44.19 45.76 293,517 -0.24(-0.52%)
Apr 17, 2020 44.83 46.66 44.83 46.00 255,315 +2.60(+5.98%)
Apr 16, 2020 42.89 43.88 41.37 43.41 390,306 +0.41(+0.96%)
Apr 15, 2020 43.93 44.07 41.49 42.99 432,289 -1.09(-2.48%)
Apr 14, 2020 43.82 44.88 43.15 44.09 412,747 +1.35(+3.16%)
Apr 13, 2020 45.27 45.27 42.05 42.74 283,198 -3.09(-6.74%)
Apr 09, 2020 46.66 47.49 44.78 45.82 327,412 +0.44(+0.97%)
Apr 08, 2020 44.53 45.95 43.86 45.38 189,086 +1.73(+3.97%)
Apr 07, 2020 43.62 45.79 42.48 43.65 318,689 +1.38(+3.27%)
Apr 06, 2020 42.36 43.20 41.21 42.27 249,863 +1.89(+4.68%)
Apr 03, 2020 41.53 42.26 39.16 40.38 163,184 -1.57(-3.75%)
Apr 02, 2020 41.39 43.18 40.01 41.95 160,630 +0.27(+0.64%)
Apr 01, 2020 43.43 43.70 41.31 41.68 317,112 -3.68(-8.11%)
Mar 31, 2020 46.03 47.13 44.24 45.36 232,501 -0.97(-2.09%)
Mar 30, 2020 45.53 46.80 43.95 46.33 450,264 +0.34(+0.75%)
Mar 27, 2020 44.93 47.38 42.95 45.99 501,552 +0.05(+0.10%)
Mar 26, 2020 39.34 46.46 38.92 45.94 324,433 +7.03(+18.08%)
Mar 25, 2020 41.89 43.01 38.77 38.90 350,172 -2.75(-6.60%)
Mar 24, 2020 41.84 44.22 39.88 41.65 716,356 +2.28(+5.79%)
Mar 23, 2020 35.80 40.18 34.60 39.37 474,470 +3.38(+9.40%)
Mar 20, 2020 37.92 39.62 35.02 35.99 503,535 -1.63(-4.33%)
Mar 19, 2020 29.84 38.29 29.38 37.62 361,574 +7.50(+24.92%)
Mar 18, 2020 33.42 34.01 29.02 30.11 388,973 -5.36(-15.12%)
Mar 17, 2020 39.32 39.32 33.44 35.48 468,371 -3.08(-7.98%)
Mar 16, 2020 39.92 39.92 37.39 38.55 516,406 -3.47(-8.25%)
Mar 13, 2020 45.89 45.89 40.93 42.02 663,718 -1.31(-3.03%)
Mar 12, 2020 50.81 50.81 43.12 43.34 428,812 -11.63(-21.16%)
Mar 11, 2020 58.29 58.35 54.71 54.97 366,808 -5.08(-8.46%)
Mar 10, 2020 58.09 60.73 55.50 60.05 770,389 +3.77(+6.70%)
Mar 09, 2020 60.33 60.33 56.21 56.27 441,098 -5.96(-9.58%)
Mar 06, 2020 59.83 62.64 59.80 62.24 218,230 +0.02(+0.03%)
Mar 05, 2020 63.75 64.31 61.31 62.22 513,379 -3.37(-5.14%)
Mar 04, 2020 65.19 66.18 63.98 65.59 356,270 +1.48(+2.30%)
Mar 03, 2020 64.81 66.69 62.60 64.11 325,143 +0.05(+0.07%)
Mar 02, 2020 61.32 64.10 60.12 64.07 517,781 +3.03(+4.96%)
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%)
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.