Skip to main content

Affiliated Managers Group (NY: AMG )

167.47 +1.11 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 68.37 69.49 67.46 68.31 418,829 +0.37(+0.54%)
Sep 29, 2020 68.01 68.17 66.88 67.94 275,623 -0.04(-0.06%)
Sep 28, 2020 65.69 68.50 65.65 67.98 352,861 +3.32(+5.13%)
Sep 25, 2020 63.08 65.10 62.89 64.67 262,163 +1.05(+1.65%)
Sep 24, 2020 62.91 64.46 62.13 63.62 452,743 +0.30(+0.47%)
Sep 23, 2020 64.69 65.97 63.27 63.32 352,884 -1.36(-2.10%)
Sep 22, 2020 64.91 66.04 63.75 64.67 508,604 -0.41(-0.63%)
Sep 21, 2020 65.81 67.04 64.10 65.08 461,871 -2.59(-3.82%)
Sep 18, 2020 68.40 68.84 67.51 67.67 711,314 -0.95(-1.38%)
Sep 17, 2020 66.89 68.67 66.17 68.62 573,436 +0.90(+1.33%)
Sep 16, 2020 65.45 68.71 65.12 67.72 605,813 +2.50(+3.83%)
Sep 15, 2020 66.01 66.46 65.16 65.22 422,009 -0.68(-1.03%)
Sep 14, 2020 67.34 67.55 65.84 65.90 415,535 -0.55(-0.83%)
Sep 11, 2020 66.01 67.22 65.65 66.45 374,576 +0.54(+0.82%)
Sep 10, 2020 69.12 69.27 65.58 65.91 635,247 -2.54(-3.71%)
Sep 09, 2020 68.36 69.20 67.19 68.45 418,683 +0.38(+0.56%)
Sep 08, 2020 69.97 69.97 67.61 68.07 476,248 -2.67(-3.77%)
Sep 04, 2020 71.94 72.28 69.38 70.74 432,934 +0.08(+0.11%)
Sep 03, 2020 71.35 72.10 69.11 70.66 416,553 -0.33(-0.46%)
Sep 02, 2020 69.61 71.42 68.87 70.99 594,745 +2.86(+4.19%)
Sep 01, 2020 67.93 68.28 67.10 68.13 471,902 -0.45(-0.66%)
Aug 31, 2020 70.68 70.68 68.52 68.58 462,084 -1.95(-2.76%)
Aug 28, 2020 71.52 71.52 69.66 70.53 246,347 -0.51(-0.72%)
Aug 27, 2020 70.50 71.91 70.34 71.04 251,247 +0.80(+1.14%)
Aug 26, 2020 70.82 70.82 69.68 70.24 173,656 -0.72(-1.01%)
Aug 25, 2020 71.48 71.90 70.30 70.96 238,103 +0.03(+0.04%)
Aug 24, 2020 69.16 71.42 68.77 70.93 328,556 +2.41(+3.51%)
Aug 21, 2020 68.92 69.21 67.55 68.52 314,916 -0.91(-1.31%)
Aug 20, 2020 70.32 70.56 69.34 69.43 355,314 -2.09(-2.92%)
Aug 19, 2020 72.52 73.42 71.49 71.52 312,849 -1.14(-1.57%)
Aug 18, 2020 72.39 73.34 72.35 72.66 290,916 +0.15(+0.21%)
Aug 17, 2020 72.82 72.98 71.69 72.51 296,957 -0.36(-0.49%)
Aug 14, 2020 71.67 73.10 71.67 72.87 196,297 +0.59(+0.82%)
Aug 13, 2020 72.44 73.44 71.79 72.28 171,182 -0.73(-1.00%)
Aug 12, 2020 75.26 75.68 72.42 73.01 318,244 -1.03(-1.39%)
Aug 11, 2020 74.70 75.79 73.99 74.04 305,963 +0.86(+1.17%)
Aug 10, 2020 72.45 73.29 72.14 73.18 271,372 +1.11(+1.54%)
Aug 07, 2020 69.43 72.18 69.43 72.07 268,369 +2.20(+3.15%)
Aug 06, 2020 70.24 70.86 69.68 69.87 272,736 -0.79(-1.12%)
Aug 05, 2020 68.61 71.11 68.61 70.66 344,192 +2.63(+3.86%)
Aug 04, 2020 67.77 68.44 67.31 68.03 299,684 -0.18(-0.26%)
Aug 03, 2020 69.06 69.06 67.74 68.21 349,847 -0.50(-0.73%)
Jul 31, 2020 68.30 68.82 67.27 68.71 391,650 +0.37(+0.54%)
Jul 30, 2020 68.38 68.63 67.07 68.34 242,027 -1.29(-1.85%)
Jul 29, 2020 70.01 70.01 68.49 69.63 311,315 +0.08(+0.11%)
Jul 28, 2020 70.18 70.79 67.62 69.55 673,873 -1.89(-2.64%)
Jul 27, 2020 70.26 72.93 68.68 71.44 688,060 +1.29(+1.84%)
Jul 24, 2020 72.20 72.90 69.90 70.15 470,841 -2.07(-2.86%)
Jul 23, 2020 71.33 72.80 71.33 72.22 212,634 +0.31(+0.43%)
Jul 22, 2020 72.34 73.54 71.44 71.91 347,377 -1.16(-1.59%)
Jul 21, 2020 70.31 73.28 69.92 73.07 408,290 +3.18(+4.54%)
Jul 20, 2020 70.30 70.61 69.66 69.89 283,987 -1.03(-1.45%)
Jul 17, 2020 71.78 72.61 70.71 70.92 270,311 -1.07(-1.48%)
Jul 16, 2020 71.89 73.83 71.27 71.99 233,541 -0.86(-1.18%)
Jul 15, 2020 71.79 73.25 71.12 72.85 272,171 +2.51(+3.56%)
Jul 14, 2020 72.15 72.15 69.75 70.34 561,406 -1.95(-2.69%)
Jul 13, 2020 72.98 73.65 71.91 72.29 241,223 +0.21(+0.29%)
Jul 10, 2020 69.06 72.15 69.06 72.08 401,762 +3.07(+4.44%)
Jul 09, 2020 72.11 72.29 68.51 69.01 488,411 -3.81(-5.23%)
Jul 08, 2020 72.73 74.30 72.37 72.82 537,023 +0.38(+0.52%)
Jul 07, 2020 73.07 74.13 72.39 72.44 375,970 -1.67(-2.25%)
Jul 06, 2020 74.69 75.49 73.36 74.10 354,780 +1.37(+1.88%)
Jul 02, 2020 73.01 74.07 72.37 72.74 380,437 +1.57(+2.20%)
Jul 01, 2020 74.32 74.59 70.94 71.17 468,163 -3.31(-4.44%)
Jun 30, 2020 71.85 74.95 71.85 74.47 483,683 +2.21(+3.05%)
Jun 29, 2020 71.95 72.85 71.53 72.27 348,237 +1.00(+1.40%)
Jun 26, 2020 73.58 74.14 71.04 71.27 577,865 -3.57(-4.77%)
Jun 25, 2020 72.13 74.88 71.86 74.83 317,837 +1.89(+2.59%)
Jun 24, 2020 73.84 74.33 72.67 72.95 504,831 -1.98(-2.64%)
Jun 23, 2020 76.03 76.18 74.67 74.92 300,177 +0.15(+0.20%)
Jun 22, 2020 74.34 75.45 73.13 74.77 330,251 -0.37(-0.49%)
Jun 19, 2020 75.63 76.13 73.65 75.14 893,228 +0.52(+0.70%)
Jun 18, 2020 73.23 75.16 72.64 74.62 350,134 +0.36(+0.48%)
Jun 17, 2020 74.25 75.67 73.42 74.26 343,177 -0.24(-0.32%)
Jun 16, 2020 77.36 77.36 72.87 74.50 361,243 +1.11(+1.51%)
Jun 15, 2020 69.94 74.03 69.64 73.40 543,823 +0.68(+0.93%)
Jun 12, 2020 73.84 73.84 70.47 72.72 365,220 +2.54(+3.62%)
Jun 11, 2020 73.09 73.99 70.10 70.18 522,290 -6.43(-8.40%)
Jun 10, 2020 80.33 80.33 75.70 76.61 714,846 -4.27(-5.27%)
Jun 09, 2020 79.06 81.76 78.83 80.88 435,799 -0.75(-0.92%)
Jun 08, 2020 79.83 81.70 78.66 81.63 458,997 +3.58(+4.58%)
Jun 05, 2020 81.59 82.36 77.58 78.05 473,945 +1.74(+2.28%)
Jun 04, 2020 73.96 76.74 72.48 76.31 612,632 +1.91(+2.56%)
Jun 03, 2020 71.35 75.06 71.20 74.40 545,045 +4.76(+6.84%)
Jun 02, 2020 69.31 69.86 67.98 69.64 677,995 +1.44(+2.11%)
Jun 01, 2020 66.85 68.62 66.35 68.20 416,103 +1.66(+2.49%)
May 29, 2020 67.79 69.18 66.42 66.54 587,676 -2.27(-3.30%)
May 28, 2020 72.25 72.35 68.55 68.81 363,865 -3.56(-4.91%)
May 27, 2020 72.28 73.24 71.09 72.37 336,070 +2.46(+3.51%)
May 26, 2020 66.30 70.71 66.30 69.91 450,742 +5.52(+8.58%)
May 22, 2020 66.57 66.63 64.04 64.39 349,802 -2.21(-3.31%)
May 21, 2020 65.29 67.05 65.29 66.59 399,952 +0.74(+1.12%)
May 20, 2020 66.57 66.83 65.40 65.85 257,794 +0.84(+1.29%)
May 19, 2020 65.97 67.33 64.64 65.02 252,223 -1.51(-2.27%)
May 18, 2020 64.98 67.12 64.82 66.52 420,031 +4.07(+6.51%)
May 15, 2020 60.67 63.46 60.67 62.46 474,045 +0.36(+0.58%)
May 14, 2020 59.05 62.34 56.73 62.10 502,992 +2.35(+3.93%)
May 13, 2020 60.53 60.83 58.28 59.75 620,636 -1.14(-1.87%)
May 12, 2020 66.32 66.32 60.71 60.89 493,356 -5.23(-7.92%)
May 11, 2020 65.29 67.18 64.62 66.12 553,904 -0.08(-0.12%)
May 08, 2020 65.37 66.26 64.50 66.20 485,058 +1.99(+3.10%)
May 07, 2020 64.10 66.29 63.46 64.22 313,531 +1.63(+2.60%)
May 06, 2020 65.20 65.48 62.30 62.59 371,121 -2.24(-3.45%)
May 05, 2020 68.18 68.52 64.73 64.83 356,939 -0.93(-1.41%)
May 04, 2020 64.22 66.07 63.31 65.75 537,080 +0.87(+1.34%)
May 01, 2020 67.93 68.32 64.24 64.89 524,985 -4.98(-7.13%)
Apr 30, 2020 68.71 70.62 67.75 69.87 477,667 -0.37(-0.53%)
Apr 29, 2020 69.91 71.58 69.48 70.24 369,751 +2.21(+3.24%)
Apr 28, 2020 68.94 69.65 66.56 68.03 553,297 +1.40(+2.10%)
Apr 27, 2020 62.10 67.53 60.30 66.63 905,366 +6.42(+10.67%)
Apr 24, 2020 60.92 61.28 59.97 60.21 471,815 -0.12(-0.20%)
Apr 23, 2020 61.75 62.70 59.61 60.33 460,558 -0.84(-1.37%)
Apr 22, 2020 62.55 62.55 60.45 61.17 308,721 +0.25(+0.41%)
Apr 21, 2020 59.45 61.36 59.08 60.92 374,977 -0.53(-0.86%)
Apr 20, 2020 61.14 63.68 59.95 61.45 438,278 -1.42(-2.26%)
Apr 17, 2020 62.29 64.04 61.46 62.87 463,104 +3.06(+5.11%)
Apr 16, 2020 59.57 60.81 58.49 59.81 381,436 -0.04(-0.07%)
Apr 15, 2020 60.58 60.92 58.67 59.85 500,191 -3.32(-5.25%)
Apr 14, 2020 65.09 65.14 61.96 63.17 668,135 +0.35(+0.56%)
Apr 13, 2020 67.41 67.46 61.63 62.82 525,810 -3.70(-5.56%)
Apr 09, 2020 66.58 72.45 65.08 66.51 1,109,948 +1.46(+2.24%)
Apr 08, 2020 63.02 65.46 61.36 65.06 507,490 +2.59(+4.14%)
Apr 07, 2020 64.64 64.64 61.04 62.47 673,497 +0.91(+1.48%)
Apr 06, 2020 58.62 62.13 58.62 61.56 609,967 +6.27(+11.34%)
Apr 03, 2020 56.65 57.14 53.25 55.29 418,546 -1.36(-2.40%)
Apr 02, 2020 56.30 58.83 55.21 56.65 634,409 +0.57(+1.02%)
Apr 01, 2020 55.92 57.67 54.14 56.08 640,807 -2.99(-5.06%)
Mar 31, 2020 60.27 60.67 57.72 59.06 606,256 -1.29(-2.13%)
Mar 30, 2020 56.86 60.55 55.42 60.35 632,498 +4.06(+7.22%)
Mar 27, 2020 54.16 58.22 53.26 56.29 903,479 -0.48(-0.84%)
Mar 26, 2020 51.96 57.54 48.99 56.77 574,164 +5.48(+10.69%)
Mar 25, 2020 50.07 54.81 49.00 51.28 566,755 +1.76(+3.55%)
Mar 24, 2020 48.43 49.78 46.96 49.53 698,132 +4.43(+9.83%)
Mar 23, 2020 47.52 49.32 44.31 45.09 762,424 -3.62(-7.42%)
Mar 20, 2020 55.59 56.67 47.44 48.71 1,363,078 -6.55(-11.86%)
Mar 19, 2020 57.97 61.22 52.81 55.26 1,036,429 -3.60(-6.11%)
Mar 18, 2020 54.15 64.32 53.64 58.85 1,798,509 -0.61(-1.02%)
Mar 17, 2020 54.04 60.41 50.43 59.46 1,196,327 +6.96(+13.26%)
Mar 16, 2020 47.44 54.15 46.97 52.50 1,205,555 -4.59(-8.05%)
Mar 13, 2020 54.30 57.13 51.51 57.10 985,085 +6.78(+13.48%)
Mar 12, 2020 54.09 55.35 50.18 50.31 984,077 -11.11(-18.08%)
Mar 11, 2020 64.67 65.03 58.54 61.42 1,677,401 -5.35(-8.02%)
Mar 10, 2020 65.36 67.33 62.83 66.77 743,317 +4.40(+7.06%)
Mar 09, 2020 65.34 65.51 61.66 62.37 887,473 -8.03(-11.41%)
Mar 06, 2020 67.69 70.77 67.12 70.40 1,019,730 -0.21(-0.30%)
Mar 05, 2020 72.24 72.69 68.71 70.61 1,708,713 -4.71(-6.26%)
Mar 04, 2020 74.82 75.53 73.10 75.32 814,015 +1.61(+2.18%)
Mar 03, 2020 78.39 78.39 72.65 73.71 664,414 -4.54(-5.81%)
Mar 02, 2020 75.57 78.50 74.18 78.26 817,721 +3.14(+4.17%)
Feb 28, 2020 77.45 77.87 73.30 75.12 1,403,631 -5.05(-6.30%)
Feb 27, 2020 79.86 82.51 78.93 80.18 1,682,188 -1.40(-1.71%)
Feb 26, 2020 83.15 83.15 80.89 81.57 850,871 -0.65(-0.79%)
Feb 25, 2020 85.29 85.49 80.79 82.22 905,167 -2.95(-3.46%)
Feb 24, 2020 85.02 86.22 84.40 85.17 683,978 -3.50(-3.94%)
Feb 21, 2020 87.84 88.83 87.26 88.66 543,008 +0.68(+0.77%)
Feb 20, 2020 86.39 88.28 86.34 87.98 347,483 +1.39(+1.60%)
Feb 19, 2020 84.35 86.79 84.33 86.60 474,045 +3.44(+4.13%)
Feb 18, 2020 83.13 84.19 81.88 83.16 498,980 +0.37(+0.45%)
Feb 14, 2020 82.76 83.01 82.02 82.79 277,762 +0.37(+0.45%)
Feb 13, 2020 82.90 83.51 81.60 82.42 302,609 -1.18(-1.41%)
Feb 12, 2020 83.60 84.73 83.31 83.60 334,539 +1.02(+1.23%)
Feb 11, 2020 82.42 83.33 82.04 82.58 303,337 +0.71(+0.86%)
Feb 10, 2020 80.52 82.19 80.38 81.88 368,163 +0.78(+0.96%)
Feb 07, 2020 81.81 82.11 80.50 81.10 370,007 -1.70(-2.05%)
Feb 06, 2020 84.89 85.58 81.50 82.80 1,098,205 -1.29(-1.54%)
Feb 05, 2020 83.06 84.85 83.06 84.09 894,711 +2.45(+3.00%)
Feb 04, 2020 81.09 82.21 80.63 81.65 563,185 +1.81(+2.27%)
Feb 03, 2020 82.04 82.07 78.30 79.84 1,468,715 +0.40(+0.50%)
Jan 31, 2020 79.04 79.99 78.32 79.44 998,748 -0.46(-0.57%)
Jan 30, 2020 78.29 79.95 77.42 79.90 596,595 +0.83(+1.04%)
Jan 29, 2020 79.19 79.80 78.47 79.07 573,392 +0.30(+0.38%)
Jan 28, 2020 80.12 80.56 78.77 78.77 447,104 -0.62(-0.78%)
Jan 27, 2020 80.35 80.92 78.72 79.39 737,089 -3.09(-3.75%)
Jan 24, 2020 85.30 85.36 82.24 82.48 380,762 -2.55(-3.00%)
Jan 23, 2020 85.08 85.36 83.09 85.03 632,238 -0.57(-0.66%)
Jan 22, 2020 85.12 86.43 85.12 85.60 612,419 +0.66(+0.77%)
Jan 21, 2020 84.49 85.47 83.76 84.94 348,827 -0.26(-0.30%)
Jan 17, 2020 86.39 86.76 84.72 85.20 295,824 -0.74(-0.86%)
Jan 16, 2020 84.93 86.19 84.71 85.93 303,133 +1.68(+2.00%)
Jan 15, 2020 83.72 84.93 83.28 84.25 458,880 -0.09(-0.11%)
Jan 14, 2020 84.10 84.95 83.61 84.34 423,053 +0.23(+0.27%)
Jan 13, 2020 83.06 84.33 82.88 84.11 402,028 +1.61(+1.95%)
Jan 10, 2020 82.33 83.95 81.60 82.50 870,286 +0.00(+0.00%)
Jan 09, 2020 82.72 82.95 81.92 82.50 673,587 +0.40(+0.48%)
Jan 08, 2020 82.68 82.97 81.58 82.10 544,489 +0.14(+0.17%)
Jan 07, 2020 83.00 83.33 81.62 81.97 434,225 -0.94(-1.13%)
Jan 06, 2020 81.84 83.13 81.18 82.90 378,551 +0.38(+0.46%)
Jan 03, 2020 82.46 83.13 81.39 82.52 554,357 -1.03(-1.24%)
Jan 02, 2020 85.03 85.03 82.86 83.56 553,958 -0.75(-0.89%)
Dec 31, 2019 83.87 85.41 83.79 84.30 570,641 +0.24(+0.28%)
Dec 30, 2019 85.04 85.16 83.72 84.06 534,333 -0.45(-0.53%)
Dec 27, 2019 84.40 85.27 84.19 84.51 695,384 +0.21(+0.25%)
Dec 26, 2019 85.27 85.40 83.92 84.30 596,479 -0.21(-0.25%)
Dec 24, 2019 85.28 85.55 84.45 84.51 235,111 -0.78(-0.91%)
Dec 23, 2019 84.31 86.18 84.07 85.29 1,116,175 +1.22(+1.46%)
Dec 20, 2019 86.74 87.16 83.71 84.06 9,003,110 -2.18(-2.53%)
Dec 19, 2019 86.19 87.26 85.70 86.24 743,919 +0.15(+0.17%)
Dec 18, 2019 86.23 87.74 85.71 86.09 652,501 +0.62(+0.72%)
Dec 17, 2019 85.13 85.93 84.81 85.48 528,639 -0.18(-0.21%)
Dec 16, 2019 86.02 87.97 85.62 85.66 903,159 +0.98(+1.16%)
Dec 13, 2019 87.01 87.01 84.39 84.67 546,115 -1.82(-2.10%)
Dec 12, 2019 83.23 86.65 83.17 86.49 390,045 +3.13(+3.76%)
Dec 11, 2019 82.56 83.69 82.56 83.36 419,751 +0.95(+1.15%)
Dec 10, 2019 83.36 83.83 82.29 82.41 562,899 -1.41(-1.69%)
Dec 09, 2019 84.64 84.94 83.57 83.83 576,858 -1.16(-1.37%)
Dec 06, 2019 84.53 85.68 84.49 84.99 383,476 +1.84(+2.21%)
Dec 05, 2019 83.09 83.65 82.88 83.15 514,898 +0.78(+0.94%)
Dec 04, 2019 81.81 83.44 81.81 82.37 527,261 +1.01(+1.25%)
Dec 03, 2019 81.39 81.69 79.98 81.36 825,489 -1.71(-2.06%)
Dec 02, 2019 85.12 85.81 82.97 83.07 511,009 -1.86(-2.19%)
Nov 29, 2019 85.47 85.62 84.49 84.93 173,996 -0.58(-0.67%)
Nov 27, 2019 85.91 86.83 84.48 85.51 660,906 +0.30(+0.35%)
Nov 26, 2019 85.91 85.93 84.53 85.21 2,550,788 -0.89(-1.04%)
Nov 25, 2019 84.15 86.46 83.77 86.10 773,299 +2.13(+2.54%)
Nov 22, 2019 83.77 84.51 83.49 83.97 498,268 +0.38(+0.45%)
Nov 21, 2019 83.72 84.35 83.21 83.60 491,558 +0.03(+0.04%)
Nov 20, 2019 83.90 84.65 82.80 83.57 360,806 -0.89(-1.05%)
Nov 19, 2019 85.20 85.76 84.39 84.45 339,112 -0.14(-0.16%)
Nov 18, 2019 84.10 84.68 83.16 84.59 426,475 +0.03(+0.04%)
Nov 15, 2019 84.61 85.53 83.87 84.56 284,365 +0.74(+0.88%)
Nov 14, 2019 83.74 84.61 83.56 83.83 608,288 -0.43(-0.51%)
Nov 13, 2019 85.12 85.12 83.45 84.25 429,005 -1.58(-1.84%)
Nov 12, 2019 86.17 86.73 85.10 85.84 509,555 -0.74(-0.85%)
Nov 11, 2019 85.47 86.91 85.45 86.57 342,293 +0.16(+0.18%)
Nov 08, 2019 85.84 86.72 85.45 86.41 555,764 -0.19(-0.22%)
Nov 07, 2019 86.42 87.70 85.56 86.60 577,299 +1.27(+1.49%)
Nov 06, 2019 86.27 86.27 85.08 85.33 549,641 -1.07(-1.24%)
Nov 05, 2019 85.74 87.30 85.74 86.40 406,487 +1.06(+1.24%)
Nov 04, 2019 82.47 85.47 82.47 85.34 407,970 +3.92(+4.81%)
Nov 01, 2019 80.12 81.48 79.87 81.43 354,421 +2.25(+2.84%)
Oct 31, 2019 79.29 80.02 77.58 79.18 471,045 -0.84(-1.05%)
Oct 30, 2019 82.88 82.88 79.97 80.02 740,370 -3.30(-3.96%)
Oct 29, 2019 80.92 83.53 80.79 83.32 1,024,842 +2.54(+3.14%)
Oct 28, 2019 77.41 81.52 76.12 80.78 1,029,162 +4.12(+5.38%)
Oct 25, 2019 75.95 77.48 75.59 76.66 656,683 +0.44(+0.57%)
Oct 24, 2019 76.94 77.41 75.48 76.22 472,457 -0.14(-0.18%)
Oct 23, 2019 74.57 76.69 74.57 76.36 369,624 +1.41(+1.88%)
Oct 22, 2019 74.73 76.28 74.00 74.95 488,905 +0.15(+0.20%)
Oct 21, 2019 74.74 75.96 74.57 74.81 594,758 +0.88(+1.19%)
Oct 18, 2019 73.98 74.62 73.78 73.92 629,342 -0.12(-0.16%)
Oct 17, 2019 75.43 75.87 73.95 74.04 524,030 -0.90(-1.20%)
Oct 16, 2019 75.63 76.84 74.86 74.94 459,475 -0.52(-0.68%)
Oct 15, 2019 74.74 76.09 73.85 75.46 364,192 +0.83(+1.12%)
Oct 14, 2019 74.73 74.99 73.46 74.63 334,262 -0.67(-0.90%)
Oct 11, 2019 73.84 76.03 73.84 75.30 618,244 +2.88(+3.98%)
Oct 10, 2019 71.96 73.17 71.94 72.42 488,502 +0.80(+1.12%)
Oct 09, 2019 71.65 72.08 70.46 71.61 787,788 +0.45(+0.63%)
Oct 08, 2019 73.14 73.36 71.10 71.17 661,139 -3.00(-4.05%)
Oct 07, 2019 75.18 75.51 73.91 74.17 646,153 -1.63(-2.14%)
Oct 04, 2019 74.73 75.90 74.25 75.80 548,026 +0.91(+1.22%)
Oct 03, 2019 74.94 75.48 73.12 74.88 683,379 -0.66(-0.88%)
Oct 02, 2019 77.98 77.98 75.51 75.55 475,501 -3.42(-4.33%)
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.