Skip to main content

Albany International Corp (NY: AIN )

93.51 -2.98 (-3.09%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 33.31 33.40 33.04 33.09 76,861 -0.32(-0.95%)
Nov 26, 2014 32.84 33.41 33.41 33.41 50,475 +0.20(+0.61%)
Nov 25, 2014 33.29 33.29 32.70 33.21 48,855 +0.06(+0.19%)
Nov 24, 2014 32.66 33.28 32.59 33.15 53,314 +0.47(+1.44%)
Nov 21, 2014 33.61 33.61 32.63 32.68 68,408 -0.37(-1.13%)
Nov 20, 2014 32.64 33.18 32.64 33.05 31,595 +0.17(+0.51%)
Nov 19, 2014 33.07 33.11 32.44 32.88 52,834 -0.15(-0.46%)
Nov 18, 2014 33.22 33.46 32.88 33.03 81,812 -0.16(-0.48%)
Nov 17, 2014 33.18 33.53 33.01 33.19 65,925 -0.10(-0.29%)
Nov 14, 2014 33.46 33.56 33.09 33.29 83,024 -0.08(-0.24%)
Nov 13, 2014 33.87 34.02 33.29 33.37 41,218 -0.40(-1.18%)
Nov 12, 2014 33.68 34.03 33.22 33.77 105,011 +0.00(+0.00%)
Nov 11, 2014 33.68 33.99 33.56 33.77 59,668 -0.02(-0.05%)
Nov 10, 2014 33.37 33.84 33.27 33.78 48,637 +0.34(+1.01%)
Nov 07, 2014 33.34 33.53 32.78 33.45 72,598 +0.04(+0.11%)
Nov 06, 2014 33.18 33.50 33.08 33.41 44,064 +0.33(+0.99%)
Nov 05, 2014 33.53 33.53 32.72 33.09 68,485 -0.10(-0.29%)
Nov 04, 2014 32.71 33.48 31.92 33.18 94,703 +0.33(+1.00%)
Nov 03, 2014 33.43 33.43 32.57 32.85 88,797 -0.60(-1.80%)
Oct 31, 2014 33.45 33.66 32.99 33.46 158,775 +0.53(+1.61%)
Oct 30, 2014 32.33 33.18 32.18 32.93 74,359 +0.43(+1.31%)
Oct 29, 2014 32.51 32.74 32.16 32.50 56,705 +0.06(+0.19%)
Oct 28, 2014 31.32 32.45 31.27 32.44 94,329 +1.34(+4.30%)
Oct 27, 2014 30.97 31.30 31.07 31.10 66,130 +0.03(+0.09%)
Oct 24, 2014 31.16 31.16 30.95 31.07 40,893 +0.01(+0.03%)
Oct 23, 2014 30.61 31.07 30.52 31.07 73,568 +0.82(+2.72%)
Oct 22, 2014 30.87 30.87 30.20 30.24 67,638 -0.48(-1.56%)
Oct 21, 2014 30.28 30.79 30.28 30.72 61,548 +0.52(+1.73%)
Oct 20, 2014 29.96 30.30 29.96 30.20 54,621 +0.13(+0.44%)
Oct 17, 2014 30.45 30.45 29.91 30.07 120,650 +0.05(+0.18%)
Oct 16, 2014 29.30 30.34 29.23 30.01 76,202 +0.30(+1.01%)
Oct 15, 2014 28.60 29.79 28.27 29.71 109,896 +0.71(+2.44%)
Oct 14, 2014 28.84 29.60 28.76 29.00 125,390 +0.26(+0.89%)
Oct 13, 2014 28.98 29.29 28.62 28.75 106,522 -0.10(-0.34%)
Oct 10, 2014 28.99 29.58 28.65 28.84 107,473 -0.38(-1.30%)
Oct 09, 2014 30.11 30.20 29.14 29.22 106,511 -0.99(-3.28%)
Oct 08, 2014 29.42 30.23 29.26 30.22 75,124 +0.83(+2.83%)
Oct 07, 2014 29.85 30.15 29.32 29.38 118,486 -0.58(-1.92%)
Oct 06, 2014 30.02 30.27 29.89 29.96 60,981 -0.04(-0.12%)
Oct 03, 2014 29.93 30.25 29.73 29.99 96,644 +0.15(+0.50%)
Oct 02, 2014 29.60 30.08 29.56 29.84 93,133 +0.18(+0.60%)
Oct 01, 2014 30.18 30.50 29.52 29.67 128,623 -0.48(-1.59%)
Sep 30, 2014 30.85 30.85 30.13 30.15 94,151 -0.65(-2.10%)
Sep 29, 2014 31.01 31.11 30.67 30.79 94,224 -0.64(-2.03%)
Sep 26, 2014 31.31 31.54 31.15 31.43 48,205 +0.14(+0.45%)
Sep 25, 2014 31.95 31.95 31.04 31.29 94,680 -0.67(-2.11%)
Sep 24, 2014 32.26 32.39 31.73 31.96 50,491 -0.19(-0.58%)
Sep 23, 2014 32.04 32.44 31.84 32.15 141,046 -0.05(-0.17%)
Sep 22, 2014 32.15 32.78 31.69 32.20 86,423 -0.12(-0.36%)
Sep 19, 2014 32.85 33.03 32.15 32.31 154,004 -0.57(-1.72%)
Sep 18, 2014 32.74 32.94 32.33 32.88 33,287 +0.31(+0.95%)
Sep 17, 2014 32.35 32.75 32.23 32.57 41,905 +0.16(+0.49%)
Sep 16, 2014 32.63 32.63 32.24 32.41 51,413 -0.22(-0.68%)
Sep 15, 2014 32.55 32.82 32.23 32.63 85,925 +0.01(+0.03%)
Sep 12, 2014 33.01 33.01 32.35 32.62 71,762 -0.35(-1.05%)
Sep 11, 2014 32.30 32.97 32.29 32.97 46,499 +0.40(+1.22%)
Sep 10, 2014 32.67 32.72 32.30 32.57 32,295 -0.02(-0.05%)
Sep 09, 2014 33.06 33.06 32.44 32.59 52,363 -0.62(-1.87%)
Sep 08, 2014 32.96 33.32 32.71 33.21 51,724 +0.16(+0.48%)
Sep 05, 2014 32.85 33.15 32.71 33.05 45,541 +0.04(+0.11%)
Sep 04, 2014 32.96 33.51 32.80 33.01 55,537 +0.13(+0.40%)
Sep 03, 2014 33.38 33.39 32.77 32.88 114,631 -0.33(-0.98%)
Sep 02, 2014 33.29 33.34 32.91 33.21 89,351 +0.08(+0.24%)
Aug 29, 2014 33.21 33.13 33.13 33.13 65,776 -0.11(-0.35%)
Aug 28, 2014 33.36 33.87 33.05 33.24 39,255 -0.34(-1.02%)
Aug 27, 2014 33.66 33.67 33.31 33.59 67,125 -0.15(-0.44%)
Aug 26, 2014 33.21 33.81 33.14 33.74 81,515 +0.43(+1.30%)
Aug 25, 2014 33.53 33.71 33.17 33.30 33,667 -0.11(-0.32%)
Aug 22, 2014 33.14 33.59 33.11 33.41 53,649 +0.17(+0.50%)
Aug 21, 2014 32.93 33.30 32.55 33.24 59,134 +0.29(+0.88%)
Aug 20, 2014 33.01 33.13 32.80 32.95 65,399 -0.27(-0.82%)
Aug 19, 2014 33.84 33.85 33.14 33.23 130,064 -0.66(-1.95%)
Aug 18, 2014 33.85 33.98 33.41 33.89 110,720 +0.27(+0.81%)
Aug 15, 2014 33.81 33.81 33.15 33.61 136,400 +0.13(+0.39%)
Aug 14, 2014 33.41 33.41 33.11 33.48 34,245 +0.17(+0.50%)
Aug 13, 2014 32.93 33.33 32.81 33.31 73,147 +0.41(+1.23%)
Aug 12, 2014 33.07 33.26 32.65 32.91 78,788 -0.34(-1.03%)
Aug 11, 2014 32.93 33.45 32.77 33.25 58,419 +0.52(+1.59%)
Aug 08, 2014 32.05 32.84 31.95 32.73 103,063 +0.65(+2.03%)
Aug 07, 2014 32.54 32.54 31.94 32.08 82,478 -0.43(-1.33%)
Aug 06, 2014 32.21 32.86 32.09 32.51 95,288 +0.04(+0.11%)
Aug 05, 2014 31.41 32.77 30.77 32.48 199,994 +0.68(+2.14%)
Aug 04, 2014 31.49 32.03 31.18 31.80 111,887 +0.41(+1.29%)
Aug 01, 2014 31.65 31.71 31.21 31.39 94,706 -0.21(-0.67%)
Jul 31, 2014 32.00 32.10 31.44 31.60 129,585 -0.83(-2.56%)
Jul 30, 2014 32.48 32.55 32.26 32.43 51,933 +0.11(+0.35%)
Jul 29, 2014 32.41 32.55 32.14 32.32 80,802 -0.11(-0.33%)
Jul 28, 2014 32.42 32.66 32.02 32.42 118,706 -0.04(-0.11%)
Jul 25, 2014 32.54 32.67 32.38 32.46 80,895 -0.41(-1.26%)
Jul 24, 2014 33.01 33.24 32.64 32.87 73,270 -0.15(-0.45%)
Jul 23, 2014 32.90 33.12 32.67 33.02 79,219 +0.11(+0.35%)
Jul 22, 2014 32.67 32.99 32.57 32.91 70,014 +0.39(+1.19%)
Jul 21, 2014 32.38 32.65 32.29 32.52 69,719 -0.11(-0.35%)
Jul 18, 2014 32.08 32.71 32.03 32.63 97,671 +0.47(+1.45%)
Jul 17, 2014 32.26 32.35 31.89 32.17 140,506 -0.44(-1.35%)
Jul 16, 2014 32.74 32.78 32.24 32.61 166,942 +0.09(+0.27%)
Jul 15, 2014 32.86 32.89 32.33 32.52 73,875 -0.47(-1.42%)
Jul 14, 2014 33.15 33.15 32.81 32.99 93,395 +0.10(+0.29%)
Jul 11, 2014 32.66 32.97 32.66 32.89 99,887 +0.12(+0.38%)
Jul 10, 2014 32.37 32.78 32.09 32.77 121,816 -0.30(-0.91%)
Jul 09, 2014 33.03 33.18 32.89 33.07 99,010 +0.23(+0.70%)
Jul 08, 2014 33.24 33.24 32.70 32.84 298,030 -0.53(-1.59%)
Jul 07, 2014 33.72 33.92 33.29 33.37 143,369 -0.56(-1.66%)
Jul 03, 2014 33.45 33.93 33.93 33.93 44,909 +0.52(+1.56%)
Jul 02, 2014 33.85 33.98 33.29 33.41 143,860 -0.56(-1.66%)
Jul 01, 2014 33.67 34.41 33.65 33.98 182,969 +0.50(+1.50%)
Jun 30, 2014 33.37 33.54 32.93 33.47 92,395 -0.02(-0.05%)
Jun 27, 2014 32.88 33.60 32.88 33.49 151,645 +0.62(+1.88%)
Jun 26, 2014 33.16 33.16 32.71 32.87 57,135 -0.18(-0.53%)
Jun 25, 2014 32.68 33.10 32.61 33.05 64,365 +0.19(+0.59%)
Jun 24, 2014 32.86 33.27 32.66 32.86 122,603 +0.05(+0.16%)
Jun 23, 2014 33.05 33.05 32.60 32.80 97,350 -0.21(-0.64%)
Jun 20, 2014 33.05 33.10 32.72 33.01 195,374 +0.06(+0.19%)
Jun 19, 2014 32.82 33.01 32.63 32.95 87,547 +0.26(+0.78%)
Jun 18, 2014 32.72 32.73 32.22 32.70 49,919 +0.10(+0.30%)
Jun 17, 2014 32.26 32.79 32.13 32.60 124,610 +0.28(+0.87%)
Jun 16, 2014 32.17 32.32 32.01 32.32 107,818 +0.04(+0.14%)
Jun 13, 2014 32.32 32.32 31.79 32.27 75,769 +0.06(+0.19%)
Jun 12, 2014 32.71 32.71 32.03 32.21 120,059 -0.63(-1.91%)
Jun 11, 2014 33.08 33.11 32.63 32.84 62,742 -0.42(-1.27%)
Jun 10, 2014 33.39 33.54 32.99 33.26 82,805 -0.24(-0.71%)
Jun 06, 2014 33.10 33.48 32.99 33.50 106,353 +0.63(+1.90%)
Jun 05, 2014 32.18 32.93 31.95 32.87 93,163 +0.73(+2.28%)
Jun 04, 2014 32.13 32.30 31.97 32.14 64,905 -0.22(-0.68%)
Jun 03, 2014 32.09 32.48 31.71 32.36 131,589 +0.13(+0.41%)
Jun 02, 2014 32.68 32.77 32.09 32.23 193,172 -0.47(-1.45%)
May 30, 2014 33.40 33.51 32.63 32.70 130,371 -0.64(-1.92%)
May 29, 2014 33.33 33.42 32.99 33.34 161,977 +0.25(+0.74%)
May 28, 2014 33.19 33.30 32.75 33.10 160,473 -0.20(-0.61%)
May 27, 2014 32.91 33.36 32.91 33.30 99,242 +0.43(+1.31%)
May 23, 2014 32.41 32.87 32.87 32.87 88,729 +0.39(+1.19%)
May 22, 2014 32.21 32.48 32.12 32.48 21,907 +0.37(+1.15%)
May 21, 2014 32.03 32.27 31.78 32.12 173,675 +0.15(+0.47%)
May 20, 2014 32.26 32.26 31.57 31.97 228,092 -0.37(-1.14%)
May 19, 2014 31.79 32.51 31.79 32.34 150,773 +0.52(+1.63%)
May 16, 2014 31.44 31.83 30.98 31.82 127,035 +0.28(+0.89%)
May 15, 2014 31.61 31.76 30.82 31.54 168,666 -0.29(-0.91%)
May 14, 2014 32.31 32.33 31.76 31.83 192,918 -0.47(-1.47%)
May 13, 2014 32.57 32.57 32.16 32.30 214,834 -0.32(-0.97%)
May 12, 2014 31.36 32.69 31.36 32.62 167,355 +1.40(+4.47%)
May 09, 2014 30.76 31.27 30.57 31.22 174,022 +0.27(+0.88%)
May 08, 2014 30.73 31.35 30.73 30.95 293,480 +0.11(+0.34%)
May 07, 2014 31.33 31.33 30.41 30.84 224,660 -0.52(-1.65%)
May 06, 2014 31.34 31.57 30.75 31.36 374,396 -0.30(-0.94%)
May 05, 2014 31.49 31.79 31.37 31.66 127,960 +0.02(+0.06%)
May 02, 2014 31.41 32.01 31.33 31.64 146,895 +0.20(+0.64%)
May 01, 2014 31.60 31.70 31.14 31.44 204,622 -0.15(-0.47%)
Apr 30, 2014 31.17 31.77 30.78 31.59 128,354 +0.30(+0.95%)
Apr 29, 2014 31.29 31.32 30.92 31.29 115,861 +0.23(+0.73%)
Apr 28, 2014 31.09 31.29 30.68 31.06 139,909 +0.04(+0.14%)
Apr 25, 2014 30.96 31.11 30.61 31.02 208,221 -0.14(-0.45%)
Apr 24, 2014 31.14 31.21 30.59 31.16 104,359 +0.27(+0.88%)
Apr 23, 2014 30.64 31.04 30.61 30.89 126,918 +0.18(+0.57%)
Apr 22, 2014 30.71 30.87 30.55 30.71 57,454 +0.12(+0.40%)
Apr 21, 2014 30.39 30.59 29.96 30.59 84,201 +0.32(+1.07%)
Apr 17, 2014 30.04 30.26 30.26 30.26 227,916 +0.14(+0.47%)
Apr 16, 2014 29.86 30.21 29.79 30.12 137,532 +0.56(+1.90%)
Apr 15, 2014 30.30 30.58 29.33 29.56 215,080 -0.75(-2.46%)
Apr 14, 2014 30.61 30.96 30.06 30.31 105,121 +0.09(+0.29%)
Apr 11, 2014 30.45 30.84 30.00 30.22 183,029 -0.60(-1.94%)
Apr 10, 2014 31.54 31.54 30.52 30.82 159,278 -0.67(-2.12%)
Apr 09, 2014 31.15 31.54 30.86 31.48 75,590 +0.50(+1.62%)
Apr 08, 2014 31.26 31.69 30.94 30.98 125,803 -0.22(-0.70%)
Apr 07, 2014 31.86 32.09 30.93 31.20 91,437 -0.67(-2.09%)
Apr 04, 2014 32.83 33.03 31.77 31.87 214,559 -0.61(-1.89%)
Apr 03, 2014 32.41 32.55 32.03 32.48 111,632 +0.17(+0.52%)
Apr 02, 2014 32.11 32.36 31.95 32.32 109,561 +0.23(+0.71%)
Apr 01, 2014 31.34 32.17 31.34 32.09 163,702 +0.89(+2.84%)
Mar 31, 2014 30.83 31.39 30.46 31.20 100,248 +0.49(+1.60%)
Mar 28, 2014 30.50 31.21 30.50 30.71 62,789 +0.17(+0.55%)
Mar 27, 2014 30.85 30.85 30.19 30.54 217,865 -0.25(-0.83%)
Mar 26, 2014 31.69 31.77 30.78 30.80 96,525 -0.60(-1.90%)
Mar 25, 2014 31.79 31.79 31.06 31.40 127,338 -0.11(-0.33%)
Mar 24, 2014 32.17 32.35 31.38 31.50 155,304 -0.74(-2.29%)
Mar 21, 2014 32.48 32.69 32.14 32.24 198,836 -0.18(-0.54%)
Mar 20, 2014 32.37 32.50 32.12 32.41 139,626 +0.06(+0.19%)
Mar 19, 2014 32.20 32.41 31.94 32.35 144,124 +0.20(+0.63%)
Mar 18, 2014 31.92 32.23 31.84 32.15 118,492 +0.30(+0.93%)
Mar 17, 2014 31.92 32.18 31.72 31.85 102,528 +0.05(+0.17%)
Mar 14, 2014 31.79 32.18 31.65 31.80 80,875 +0.00(+0.00%)
Mar 13, 2014 32.18 32.18 31.67 31.80 120,069 -0.29(-0.90%)
Mar 12, 2014 31.57 32.11 31.39 32.09 190,504 +0.36(+1.13%)
Mar 11, 2014 31.92 31.99 31.57 31.73 102,681 -0.06(-0.19%)
Mar 10, 2014 32.05 32.31 31.54 31.79 96,552 -0.38(-1.17%)
Mar 07, 2014 32.48 32.49 32.01 32.17 73,248 -0.15(-0.46%)
Mar 06, 2014 31.78 32.38 31.78 32.32 84,407 +0.59(+1.87%)
Mar 05, 2014 31.79 31.99 31.61 31.72 81,190 -0.17(-0.52%)
Mar 04, 2014 31.65 32.20 31.61 31.89 196,757 +0.70(+2.24%)
Mar 03, 2014 31.30 31.42 31.03 31.19 64,188 -0.36(-1.14%)
Feb 28, 2014 31.63 31.85 31.21 31.55 99,180 -0.10(-0.30%)
Feb 27, 2014 31.43 31.76 31.30 31.64 71,036 +0.04(+0.11%)
Feb 26, 2014 31.82 32.28 31.51 31.61 131,436 -0.25(-0.80%)
Feb 25, 2014 31.44 32.15 31.36 31.86 195,775 +0.59(+1.87%)
Feb 24, 2014 31.47 31.59 31.26 31.28 125,949 -0.19(-0.61%)
Feb 21, 2014 30.84 31.61 30.84 31.47 162,788 +0.76(+2.48%)
Feb 20, 2014 30.34 30.80 30.29 30.71 116,763 +0.37(+1.21%)
Feb 19, 2014 30.65 30.82 30.17 30.34 95,924 -0.49(-1.59%)
Feb 18, 2014 31.10 31.36 30.68 30.83 145,320 -0.31(-1.01%)
Feb 14, 2014 30.94 31.15 31.15 31.15 121,112 +0.24(+0.76%)
Feb 13, 2014 30.16 30.97 29.99 30.91 89,199 +0.59(+1.96%)
Feb 12, 2014 30.25 30.32 30.10 30.32 142,052 +0.12(+0.41%)
Feb 11, 2014 29.73 30.73 29.49 30.19 263,361 +0.66(+2.22%)
Feb 10, 2014 29.73 29.88 29.22 29.54 85,076 -0.20(-0.68%)
Feb 07, 2014 28.79 29.77 28.79 29.74 101,143 +1.00(+3.47%)
Feb 06, 2014 28.73 29.18 28.55 28.74 88,931 +0.02(+0.06%)
Feb 05, 2014 28.89 28.99 28.42 28.72 79,806 -0.27(-0.93%)
Feb 04, 2014 29.26 29.31 28.72 28.99 110,355 -0.05(-0.18%)
Feb 03, 2014 30.07 30.14 28.86 29.05 127,249 -1.18(-3.91%)
Jan 31, 2014 30.00 30.55 29.92 30.23 100,425 -0.37(-1.20%)
Jan 30, 2014 30.67 30.98 30.43 30.59 94,025 +0.14(+0.46%)
Jan 29, 2014 30.80 31.15 30.32 30.46 101,334 -0.74(-2.38%)
Jan 28, 2014 31.08 31.29 30.76 31.20 108,616 +0.10(+0.31%)
Jan 27, 2014 31.83 31.94 30.88 31.10 84,523 -0.72(-2.25%)
Jan 24, 2014 32.25 32.65 31.62 31.82 189,155 -0.73(-2.26%)
Jan 23, 2014 32.63 32.63 32.25 32.55 145,146 -0.31(-0.96%)
Jan 22, 2014 32.11 32.96 31.99 32.87 186,836 +0.68(+2.12%)
Jan 21, 2014 32.13 32.34 31.86 32.19 165,502 +0.20(+0.63%)
Jan 17, 2014 31.44 31.99 31.99 31.99 153,363 +0.41(+1.30%)
Jan 16, 2014 31.76 31.99 31.35 31.57 111,812 -0.17(-0.55%)
Jan 15, 2014 30.94 31.85 30.96 31.75 87,300 +0.81(+2.63%)
Jan 14, 2014 30.90 30.98 30.57 30.94 72,848 +0.25(+0.83%)
Jan 13, 2014 31.02 31.14 30.50 30.68 97,421 -0.49(-1.57%)
Jan 10, 2014 31.22 31.25 30.90 31.17 77,807 +0.03(+0.08%)
Jan 09, 2014 31.22 31.32 30.87 31.15 136,848 +0.07(+0.22%)
Jan 08, 2014 31.19 31.26 30.77 31.08 111,757 -0.21(-0.67%)
Jan 07, 2014 31.07 31.48 31.07 31.29 168,923 +0.24(+0.76%)
Jan 06, 2014 31.39 31.69 30.99 31.05 143,277 -0.29(-0.92%)
Jan 03, 2014 31.29 31.74 31.22 31.34 176,331 +0.05(+0.17%)
Jan 02, 2014 31.22 31.31 30.91 31.29 167,424 -0.13(-0.42%)
Dec 31, 2013 31.09 31.42 31.42 31.42 88,061 +0.41(+1.33%)
Dec 30, 2013 31.18 31.22 30.80 31.01 37,937 -0.17(-0.53%)
Dec 27, 2013 31.57 31.57 30.90 31.17 54,753 -0.25(-0.81%)
Dec 26, 2013 31.51 31.66 31.40 31.43 51,981 -0.03(-0.08%)
Dec 24, 2013 31.28 31.48 31.17 31.45 46,910 +0.12(+0.39%)
Dec 23, 2013 31.16 31.48 30.93 31.33 141,701 +0.21(+0.67%)
Dec 20, 2013 30.53 31.21 30.52 31.12 262,262 +0.46(+1.51%)
Dec 19, 2013 30.99 31.08 30.52 30.66 96,030 -0.46(-1.48%)
Dec 18, 2013 30.87 31.16 30.61 31.12 124,802 +0.25(+0.82%)
Dec 17, 2013 31.06 31.06 30.60 30.87 101,987 -0.27(-0.87%)
Dec 16, 2013 30.72 31.27 30.72 31.14 62,753 +0.48(+1.56%)
Dec 13, 2013 30.46 30.80 30.22 30.66 134,116 +0.24(+0.80%)
Dec 12, 2013 30.64 30.91 30.37 30.41 166,069 -0.29(-0.94%)
Dec 11, 2013 31.39 31.39 30.41 30.70 75,614 -0.60(-1.92%)
Dec 10, 2013 31.76 31.82 31.11 31.30 99,260 -0.59(-1.86%)
Dec 09, 2013 32.03 32.13 31.81 31.89 64,349 -0.17(-0.54%)
Dec 06, 2013 32.04 32.28 31.76 32.07 88,895 +0.42(+1.32%)
Dec 05, 2013 32.21 32.26 31.47 31.65 78,739 -0.64(-1.97%)
Dec 04, 2013 31.84 32.40 31.61 32.28 265,037 +0.37(+1.17%)
Dec 03, 2013 31.75 32.21 31.70 31.91 171,913 +0.20(+0.63%)
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.