Skip to main content

Affiliated Managers Group (NY: AMG )

193.90 -2.42 (-1.23%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2006 83.42 84.69 83.05 84.14 555,574 +0.74(+0.88%)
Jun 29, 2006 80.33 83.41 80.17 83.41 557,536 +3.32(+4.15%)
Jun 28, 2006 80.47 80.76 78.98 80.08 390,244 -0.19(-0.24%)
Jun 27, 2006 81.34 81.60 80.01 80.28 765,514 -1.07(-1.31%)
Jun 26, 2006 82.12 82.26 80.77 81.34 3,856,283 -0.68(-0.83%)
Jun 23, 2006 82.07 82.89 81.56 82.02 519,637 -0.29(-0.35%)
Jun 22, 2006 83.43 83.43 81.92 82.31 314,343 -1.12(-1.35%)
Jun 21, 2006 82.31 84.34 82.31 83.43 361,329 +1.08(+1.32%)
Jun 20, 2006 81.50 82.99 81.48 82.35 850,400 +0.86(+1.06%)
Jun 19, 2006 83.38 83.76 81.40 81.49 400,984 -1.56(-1.88%)
Jun 16, 2006 83.41 83.74 82.21 83.05 256,720 -0.46(-0.55%)
Jun 15, 2006 81.28 83.96 81.02 83.50 811,468 +3.00(+3.73%)
Jun 14, 2006 82.55 83.14 79.41 80.50 785,135 -1.70(-2.07%)
Jun 13, 2006 84.02 85.85 81.42 82.20 627,344 -1.78(-2.12%)
Jun 12, 2006 87.74 88.10 83.76 83.99 585,108 -3.56(-4.07%)
Jun 09, 2006 86.72 87.93 86.67 87.55 510,446 +1.07(+1.24%)
Jun 08, 2006 86.58 87.03 84.79 86.48 453,340 -0.10(-0.11%)
Jun 07, 2006 85.02 87.29 84.96 86.57 676,705 +1.55(+1.82%)
Jun 06, 2006 85.19 85.68 83.96 85.02 373,515 +0.00(+0.00%)
Jun 05, 2006 87.76 87.97 85.00 85.02 400,054 -2.74(-3.12%)
Jun 02, 2006 88.85 89.09 87.71 87.76 281,298 -0.12(-0.13%)
Jun 01, 2006 87.15 88.28 86.57 87.88 387,559 +0.53(+0.61%)
May 31, 2006 87.44 87.98 87.02 87.35 417,196 +0.13(+0.14%)
May 30, 2006 88.29 88.69 86.88 87.22 432,273 -1.80(-2.02%)
May 26, 2006 87.32 89.06 87.20 89.02 528,621 +2.50(+2.89%)
May 25, 2006 86.91 87.31 85.91 86.52 495,679 +0.58(+0.68%)
May 24, 2006 86.96 87.35 84.65 85.94 701,076 -1.02(-1.17%)
May 23, 2006 87.15 88.85 86.96 86.96 850,916 +1.22(+1.42%)
May 22, 2006 87.34 87.50 85.47 85.74 722,039 -1.99(-2.26%)
May 19, 2006 86.67 88.80 86.35 87.72 626,724 +1.06(+1.22%)
May 18, 2006 87.97 88.39 86.42 86.67 753,536 -0.55(-0.63%)
May 17, 2006 88.61 88.61 87.21 87.22 1,131,491 -2.30(-2.57%)
May 16, 2006 91.06 91.99 89.37 89.53 962,754 -1.53(-1.68%)
May 15, 2006 91.56 92.04 90.98 91.06 635,605 -0.96(-1.04%)
May 12, 2006 94.22 94.91 91.97 92.01 692,299 -3.37(-3.53%)
May 11, 2006 98.10 98.76 95.08 95.38 477,814 -2.71(-2.76%)
May 10, 2006 98.29 98.58 97.32 98.10 966,678 -0.17(-0.18%)
May 09, 2006 97.75 98.95 97.19 98.27 454,785 +0.10(+0.10%)
May 08, 2006 99.50 99.98 97.65 98.17 624,762 +1.29(+1.33%)
May 05, 2006 95.63 97.56 95.63 96.89 431,964 +1.98(+2.08%)
May 04, 2006 94.75 95.36 94.54 94.91 414,615 +1.08(+1.16%)
May 03, 2006 95.09 95.09 92.48 93.83 840,693 -1.44(-1.51%)
May 02, 2006 94.39 95.44 93.59 95.27 574,988 +0.90(+0.95%)
May 01, 2006 98.10 98.68 93.67 94.37 1,170,526 -3.73(-3.80%)
Apr 28, 2006 99.02 99.02 97.66 98.10 715,740 -1.26(-1.27%)
Apr 27, 2006 99.69 100.07 98.38 99.35 437,953 -0.58(-0.58%)
Apr 26, 2006 97.95 100.37 96.83 99.94 717,599 +1.99(+2.03%)
Apr 25, 2006 98.58 98.58 97.59 97.95 442,084 -0.82(-0.83%)
Apr 24, 2006 98.92 99.00 97.39 98.77 520,669 -0.78(-0.79%)
Apr 21, 2006 100.61 101.68 98.77 99.56 567,346 -0.68(-0.68%)
Apr 20, 2006 100.41 100.51 99.50 100.24 286,254 -0.08(-0.08%)
Apr 19, 2006 100.67 100.83 99.50 100.31 542,562 -0.20(-0.20%)
Apr 18, 2006 99.16 101.00 99.10 100.52 479,879 +1.61(+1.63%)
Apr 17, 2006 98.53 99.21 97.99 98.91 434,545 +0.30(+0.30%)
Apr 13, 2006 97.32 98.92 97.13 98.61 482,254 +1.29(+1.32%)
Apr 12, 2006 96.11 97.62 95.67 97.32 877,042 -0.58(-0.59%)
Apr 11, 2006 99.58 99.58 97.37 97.90 1,174,140 -1.68(-1.68%)
Apr 10, 2006 99.81 100.52 98.09 99.58 615,055 -0.16(-0.17%)
Apr 07, 2006 101.92 101.94 99.69 99.74 684,967 -1.94(-1.91%)
Apr 06, 2006 103.13 103.31 101.14 101.68 517,778 -1.66(-1.60%)
Apr 05, 2006 103.61 103.91 102.01 103.33 1,501,289 +1.61(+1.58%)
Apr 04, 2006 100.03 102.12 99.74 101.73 582,836 +1.36(+1.35%)
Apr 03, 2006 103.92 104.06 100.02 100.37 1,278,233 -2.87(-2.78%)
Mar 31, 2006 102.84 103.64 102.16 103.24 640,252 +0.42(+0.41%)
Mar 30, 2006 102.37 105.14 102.23 102.82 918,349 +0.77(+0.75%)
Mar 29, 2006 98.24 102.60 98.24 102.06 2,658,081 +3.82(+3.88%)
Mar 28, 2006 100.52 100.69 98.12 98.24 899,348 -1.79(-1.79%)
Mar 27, 2006 100.65 100.65 99.52 100.03 293,173 -0.62(-0.62%)
Mar 24, 2006 98.77 100.71 98.61 100.65 320,023 +1.83(+1.85%)
Mar 23, 2006 100.34 100.38 98.46 98.82 227,083 -1.52(-1.51%)
Mar 22, 2006 99.29 100.40 98.77 100.34 332,311 +0.83(+0.84%)
Mar 21, 2006 100.42 100.76 99.29 99.51 450,448 -1.07(-1.06%)
Mar 20, 2006 100.84 101.68 99.03 100.58 885,717 +0.72(+0.72%)
Mar 17, 2006 98.39 100.61 98.34 99.86 794,532 +1.27(+1.29%)
Mar 16, 2006 98.87 101.05 98.18 98.59 1,077,689 -0.23(-0.24%)
Mar 15, 2006 98.00 99.69 97.95 98.82 1,955,558 +0.99(+1.01%)
Mar 14, 2006 95.72 98.25 95.54 97.83 1,069,841 +2.96(+3.12%)
Mar 13, 2006 94.08 95.64 92.87 94.87 767,786 +2.68(+2.91%)
Mar 10, 2006 92.17 92.80 91.92 92.19 523,251 +0.21(+0.23%)
Mar 09, 2006 93.21 94.03 91.85 91.98 385,184 -1.02(-1.09%)
Mar 08, 2006 93.40 94.20 92.49 92.99 583,456 -0.47(-0.51%)
Mar 07, 2006 95.29 95.29 93.00 93.47 608,756 -1.98(-2.07%)
Mar 06, 2006 97.69 97.81 95.06 95.44 327,354 -2.49(-2.54%)
Mar 03, 2006 97.08 98.57 96.93 97.93 641,078 +0.61(+0.63%)
Mar 02, 2006 96.18 97.47 95.86 97.32 600,391 +1.14(+1.19%)
Mar 01, 2006 95.32 96.97 95.32 96.18 551,546 +0.86(+0.90%)
Feb 28, 2006 97.57 98.00 94.44 95.32 1,423,942 -2.26(-2.31%)
Feb 27, 2006 96.32 98.19 96.28 97.57 647,791 +1.06(+1.09%)
Feb 24, 2006 95.48 96.73 95.48 96.52 886,440 +1.12(+1.18%)
Feb 23, 2006 94.42 95.83 94.25 95.39 752,193 +1.07(+1.14%)
Feb 22, 2006 92.33 95.15 92.33 94.32 896,456 +2.61(+2.85%)
Feb 21, 2006 91.65 92.36 91.27 91.70 605,555 +0.27(+0.30%)
Feb 17, 2006 91.23 91.74 90.98 91.43 474,509 +0.22(+0.24%)
Feb 16, 2006 89.56 91.66 89.56 91.21 583,662 +1.83(+2.05%)
Feb 15, 2006 88.32 89.39 88.08 89.38 254,758 +1.21(+1.37%)
Feb 14, 2006 87.40 88.70 86.86 88.17 317,751 +1.19(+1.37%)
Feb 13, 2006 87.33 87.81 86.48 86.98 294,309 -0.12(-0.13%)
Feb 10, 2006 88.29 88.29 86.57 87.09 269,112 -1.19(-1.35%)
Feb 09, 2006 88.53 89.66 88.03 88.29 264,155 -0.03(-0.03%)
Feb 08, 2006 88.38 88.56 87.25 88.32 284,912 +0.05(+0.05%)
Feb 07, 2006 89.70 90.54 87.96 88.27 311,865 -1.13(-1.27%)
Feb 06, 2006 88.51 89.46 88.28 89.40 296,168 +1.12(+1.27%)
Feb 03, 2006 89.01 89.84 88.18 88.28 396,646 -0.74(-0.83%)
Feb 02, 2006 89.38 89.82 88.56 89.01 512,202 -0.15(-0.16%)
Feb 01, 2006 89.82 90.58 88.90 89.16 568,792 -0.71(-0.79%)
Jan 31, 2006 89.24 90.65 88.91 89.86 526,246 +0.76(+0.85%)
Jan 30, 2006 88.97 89.96 88.87 89.11 711,609 +0.11(+0.12%)
Jan 27, 2006 91.41 91.41 88.84 89.00 885,717 -2.47(-2.70%)
Jan 26, 2006 90.08 91.98 90.08 91.47 844,513 +1.39(+1.55%)
Jan 25, 2006 86.52 90.15 86.33 90.08 2,044,987 +6.12(+7.29%)
Jan 24, 2006 83.62 84.73 83.57 83.96 1,496,229 +0.71(+0.85%)
Jan 23, 2006 82.60 83.97 82.47 83.25 245,361 +0.12(+0.14%)
Jan 20, 2006 83.63 84.49 82.66 83.13 464,492 -0.63(-0.75%)
Jan 19, 2006 83.57 84.05 83.37 83.76 363,188 +0.36(+0.43%)
Jan 18, 2006 83.41 83.67 82.93 83.41 392,722 +0.01(+0.01%)
Jan 17, 2006 84.29 84.36 82.88 83.40 391,380 -1.08(-1.28%)
Jan 13, 2006 84.36 84.93 84.16 84.48 260,541 +0.12(+0.14%)
Jan 12, 2006 83.89 84.44 83.45 84.36 312,071 +0.50(+0.60%)
Jan 11, 2006 82.51 84.12 82.43 83.86 451,997 +1.36(+1.64%)
Jan 10, 2006 82.44 82.65 81.90 82.50 204,777 +0.05(+0.06%)
Jan 09, 2006 80.86 82.76 80.86 82.46 392,206 +1.48(+1.83%)
Jan 06, 2006 80.16 81.26 80.16 80.97 427,730 +1.20(+1.51%)
Jan 05, 2006 80.48 80.48 79.04 79.77 297,407 -0.60(-0.75%)
Jan 04, 2006 79.82 80.63 79.69 80.37 470,172 +0.55(+0.69%)
Jan 03, 2006 78.20 79.82 77.06 79.82 727,306 +2.11(+2.72%)
Dec 30, 2005 78.38 78.38 77.13 77.71 295,652 -0.63(-0.80%)
Dec 29, 2005 77.91 79.32 77.76 78.34 348,627 +0.53(+0.68%)
Dec 28, 2005 77.61 78.00 77.30 77.81 173,178 +0.33(+0.42%)
Dec 27, 2005 78.32 78.68 77.43 77.48 160,372 -0.60(-0.77%)
Dec 23, 2005 77.47 78.34 77.32 78.08 135,382 +0.75(+0.96%)
Dec 22, 2005 77.35 77.78 77.19 77.33 213,245 -0.30(-0.39%)
Dec 21, 2005 77.61 77.74 77.15 77.63 264,981 +0.46(+0.59%)
Dec 20, 2005 77.30 77.42 77.03 77.18 707,272 -0.12(-0.15%)
Dec 19, 2005 78.14 78.27 76.97 77.30 320,952 -0.85(-1.09%)
Dec 16, 2005 79.04 79.13 78.10 78.15 548,861 -0.71(-0.90%)
Dec 15, 2005 79.25 79.25 78.02 78.85 375,683 -0.39(-0.49%)
Dec 14, 2005 79.27 79.51 78.39 79.24 233,588 -0.02(-0.02%)
Dec 13, 2005 79.12 79.73 78.29 79.26 194,967 +0.15(+0.18%)
Dec 12, 2005 78.74 79.23 78.64 79.12 400,261 +0.41(+0.52%)
Dec 09, 2005 78.06 79.00 77.74 78.71 209,011 +0.55(+0.71%)
Dec 08, 2005 77.91 78.83 77.66 78.16 465,835 +0.39(+0.50%)
Dec 07, 2005 77.26 77.78 76.84 77.77 392,309 +0.42(+0.54%)
Dec 06, 2005 77.67 78.66 77.18 77.35 326,528 -0.08(-0.10%)
Dec 05, 2005 77.33 77.57 76.62 77.43 173,384 -0.22(-0.29%)
Dec 02, 2005 76.74 77.77 76.49 77.65 299,989 +0.82(+1.07%)
Dec 01, 2005 76.96 77.68 76.07 76.83 501,462 +0.48(+0.63%)
Nov 30, 2005 77.85 78.55 75.75 76.35 864,444 -1.77(-2.27%)
Nov 29, 2005 78.59 78.92 77.45 78.12 242,263 -0.23(-0.30%)
Nov 28, 2005 80.20 80.28 78.26 78.35 421,430 -1.79(-2.24%)
Nov 25, 2005 79.70 80.33 79.35 80.14 74,145 +0.26(+0.33%)
Nov 23, 2005 79.44 80.57 79.39 79.88 291,108 +0.45(+0.56%)
Nov 22, 2005 78.58 80.14 78.44 79.44 275,102 +0.71(+0.90%)
Nov 21, 2005 78.71 78.89 78.08 78.73 202,918 +0.26(+0.33%)
Nov 18, 2005 77.92 78.66 77.62 78.47 366,596 +0.54(+0.70%)
Nov 17, 2005 76.84 77.92 76.69 77.92 377,439 +1.47(+1.93%)
Nov 16, 2005 76.69 76.77 75.82 76.45 123,713 -0.14(-0.18%)
Nov 15, 2005 77.71 78.12 76.05 76.59 384,564 -1.12(-1.45%)
Nov 14, 2005 77.47 77.90 77.14 77.71 356,063 +0.10(+0.12%)
Nov 11, 2005 77.13 77.61 76.66 77.61 145,399 +0.55(+0.72%)
Nov 10, 2005 76.69 77.17 76.08 77.06 323,121 +0.44(+0.57%)
Nov 09, 2005 76.08 77.02 75.69 76.63 295,135 +0.68(+0.89%)
Nov 08, 2005 75.64 76.11 75.41 75.95 321,675 +0.49(+0.65%)
Nov 07, 2005 74.93 75.73 74.93 75.46 278,096 +0.52(+0.70%)
Nov 04, 2005 74.27 74.93 73.31 74.93 756,530 +0.69(+0.93%)
Nov 03, 2005 75.82 75.82 73.02 74.24 544,111 -1.39(-1.84%)
Nov 02, 2005 75.07 76.00 75.06 75.64 301,744 +0.58(+0.77%)
Nov 01, 2005 74.56 75.63 74.45 75.06 369,694 +0.74(+0.99%)
Oct 31, 2005 72.80 74.81 72.77 74.32 778,423 +1.69(+2.33%)
Oct 28, 2005 72.05 72.63 71.10 72.63 334,067 +0.98(+1.37%)
Oct 27, 2005 71.61 72.27 71.43 71.65 380,227 +0.04(+0.05%)
Oct 26, 2005 71.19 71.95 70.71 71.61 265,808 +0.23(+0.33%)
Oct 25, 2005 72.14 72.78 70.59 71.38 1,113,729 -0.66(-0.91%)
Oct 24, 2005 71.19 72.05 70.40 72.04 3,788,230 +0.95(+1.33%)
Oct 21, 2005 70.86 71.37 70.64 71.09 233,692 +0.78(+1.12%)
Oct 20, 2005 70.69 71.27 69.82 70.30 357,302 -0.39(-0.55%)
Oct 19, 2005 69.07 70.95 68.71 70.69 340,986 +1.42(+2.06%)
Oct 18, 2005 69.67 70.19 69.19 69.27 307,011 -0.21(-0.31%)
Oct 17, 2005 69.96 70.06 69.16 69.48 261,161 +0.24(+0.35%)
Oct 14, 2005 68.01 69.27 68.01 69.24 396,130 +1.41(+2.08%)
Oct 13, 2005 66.91 68.03 66.43 67.82 428,762 +0.90(+1.35%)
Oct 12, 2005 68.15 68.68 66.80 66.92 478,847 -1.42(-2.08%)
Oct 11, 2005 69.43 70.11 68.23 68.35 956,248 -0.84(-1.22%)
Oct 10, 2005 69.63 70.21 69.16 69.19 261,987 -0.44(-0.63%)
Oct 07, 2005 69.24 69.92 69.24 69.63 167,808 +0.61(+0.88%)
Oct 06, 2005 69.90 70.16 68.69 69.02 391,380 -0.89(-1.27%)
Oct 05, 2005 69.44 70.60 69.28 69.91 306,082 +0.47(+0.68%)
Oct 04, 2005 70.84 70.88 69.43 69.43 370,933 -1.16(-1.65%)
Oct 03, 2005 69.96 70.78 69.96 70.59 313,930 +0.46(+0.66%)
Sep 30, 2005 68.75 70.50 68.75 70.13 372,275 +1.13(+1.64%)
Sep 29, 2005 68.78 69.24 67.81 69.00 308,767 +0.20(+0.30%)
Sep 28, 2005 68.93 69.80 68.75 68.79 218,718 -0.13(-0.18%)
Sep 27, 2005 68.75 69.07 68.73 68.92 334,790 -0.25(-0.36%)
Sep 26, 2005 69.72 69.72 68.76 69.17 419,055 -0.55(-0.79%)
Sep 23, 2005 69.72 69.96 68.91 69.72 113,489 +0.09(+0.13%)
Sep 22, 2005 69.72 69.77 68.54 69.64 323,637 +0.07(+0.10%)
Sep 21, 2005 71.03 71.03 69.57 69.57 206,636 -1.58(-2.22%)
Sep 20, 2005 71.37 72.05 71.10 71.15 200,646 -0.10(-0.14%)
Sep 19, 2005 71.32 71.51 70.74 71.24 183,711 -0.19(-0.27%)
Sep 16, 2005 70.30 71.63 70.18 71.44 204,054 +1.13(+1.61%)
Sep 15, 2005 70.25 70.37 69.64 70.30 181,542 +0.04(+0.06%)
Sep 14, 2005 70.74 70.95 70.06 70.26 150,562 -0.36(-0.51%)
Sep 13, 2005 70.87 70.91 70.43 70.62 434,752 -0.37(-0.52%)
Sep 12, 2005 70.84 71.19 70.64 70.99 212,522 +0.15(+0.22%)
Sep 09, 2005 70.84 70.95 70.61 70.84 204,674 +0.05(+0.07%)
Sep 08, 2005 71.27 71.28 70.70 70.79 1,086,260 -0.84(-1.18%)
Sep 07, 2005 72.08 72.08 69.73 71.63 3,410,894 -0.59(-0.82%)
Sep 06, 2005 71.42 72.47 71.18 72.22 251,867 +1.05(+1.47%)
Sep 02, 2005 71.26 71.47 70.79 71.17 200,233 -0.05(-0.07%)
Sep 01, 2005 70.64 71.43 70.21 71.22 308,973 +0.91(+1.29%)
Aug 31, 2005 69.58 70.31 69.56 70.31 278,613 +0.58(+0.83%)
Aug 30, 2005 69.72 69.73 69.02 69.73 241,953 +0.01(+0.01%)
Aug 29, 2005 69.56 69.72 69.21 69.72 226,463 +0.17(+0.25%)
Aug 26, 2005 69.63 69.72 68.98 69.55 221,816 -0.24(-0.35%)
Aug 25, 2005 69.36 70.07 69.13 69.79 278,509 +0.44(+0.63%)
Aug 24, 2005 69.67 69.98 69.10 69.35 266,117 -0.18(-0.26%)
Aug 23, 2005 68.85 69.74 68.85 69.54 152,627 +0.54(+0.79%)
Aug 22, 2005 68.75 69.33 68.66 69.00 139,822 +0.37(+0.54%)
Aug 19, 2005 68.37 68.71 68.23 68.63 89,222 +0.23(+0.34%)
Aug 18, 2005 69.14 69.14 68.20 68.40 223,262 -0.87(-1.26%)
Aug 17, 2005 68.73 69.51 68.47 69.27 288,836 +0.56(+0.82%)
Aug 16, 2005 69.98 69.99 68.56 68.71 426,490 -1.30(-1.85%)
Aug 15, 2005 69.72 70.18 69.29 70.00 192,695 +0.31(+0.44%)
Aug 12, 2005 69.90 69.90 69.39 69.69 81,787 -0.21(-0.30%)
Aug 11, 2005 69.24 69.94 69.05 69.91 189,184 +0.62(+0.89%)
Aug 10, 2005 69.20 70.05 69.20 69.29 346,872 +0.33(+0.48%)
Aug 09, 2005 68.12 68.98 68.12 68.96 624,349 +0.99(+1.45%)
Aug 08, 2005 68.78 69.41 67.93 67.97 581,597 -0.78(-1.14%)
Aug 05, 2005 69.49 69.50 68.42 68.75 296,994 -0.74(-1.06%)
Aug 04, 2005 70.09 70.15 69.49 69.49 310,419 -0.59(-0.84%)
Aug 03, 2005 70.22 70.30 69.92 70.08 312,897 -0.33(-0.47%)
Aug 02, 2005 69.84 70.64 69.72 70.41 797,527 +0.57(+0.82%)
Aug 01, 2005 69.19 69.96 69.06 69.84 284,189 +0.79(+1.15%)
Jul 29, 2005 69.15 69.36 68.86 69.04 213,658 -0.24(-0.35%)
Jul 28, 2005 68.99 69.59 68.75 69.29 470,069 +0.39(+0.56%)
Jul 27, 2005 69.34 69.63 68.20 68.90 1,248,595 -0.58(-0.84%)
Jul 26, 2005 69.48 69.64 69.08 69.48 236,893 -0.14(-0.19%)
Jul 25, 2005 70.11 70.30 69.14 69.62 536,366 -0.42(-0.59%)
Jul 22, 2005 70.61 70.61 69.41 70.03 741,247 -0.55(-0.78%)
Jul 21, 2005 71.08 71.17 70.38 70.58 765,928 -0.65(-0.91%)
Jul 20, 2005 70.11 71.37 69.84 71.23 467,900 +0.93(+1.32%)
Jul 19, 2005 69.72 70.35 69.71 70.30 611,441 +0.69(+0.99%)
Jul 18, 2005 69.63 69.78 69.17 69.62 519,224 -0.06(-0.08%)
Jul 15, 2005 70.09 70.93 69.44 69.67 510,136 -0.66(-0.94%)
Jul 14, 2005 69.95 70.69 69.95 70.33 446,731 +0.62(+0.89%)
Jul 13, 2005 69.72 69.99 69.34 69.71 310,935 -0.21(-0.30%)
Jul 12, 2005 69.51 70.10 69.24 69.93 310,729 +0.45(+0.64%)
Jul 11, 2005 68.37 69.63 68.37 69.48 402,326 +1.31(+1.92%)
Jul 08, 2005 67.79 68.55 67.35 68.17 674,227 +0.30(+0.44%)
Jul 07, 2005 66.33 67.97 66.28 67.87 425,045 +0.46(+0.69%)
Jul 06, 2005 67.79 67.87 67.23 67.41 449,106 -0.33(-0.49%)
Jul 05, 2005 67.01 67.78 66.99 67.74 408,006 +0.51(+0.76%)
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.