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 29, 2007 124.96 125.93 123.97 124.69 398,815 -0.23(-0.19%)
Jun 28, 2007 124.21 125.30 123.26 124.92 349,867 +1.03(+0.83%)
Jun 27, 2007 122.07 124.12 120.85 123.89 433,926 +1.67(+1.37%)
Jun 26, 2007 122.50 123.63 122.14 122.22 458,193 +0.66(+0.54%)
Jun 25, 2007 121.86 124.06 120.59 121.56 424,425 -0.30(-0.25%)
Jun 22, 2007 122.48 124.05 121.25 121.86 361,123 -0.62(-0.51%)
Jun 21, 2007 122.98 123.47 121.00 122.48 240,920 -0.60(-0.49%)
Jun 20, 2007 125.65 126.26 122.84 123.08 344,084 -0.70(-0.56%)
Jun 19, 2007 122.56 125.75 122.56 123.78 337,888 +1.57(+1.28%)
Jun 18, 2007 121.53 122.93 121.31 122.21 321,158 +0.85(+0.70%)
Jun 15, 2007 122.79 123.80 120.85 121.36 492,168 -1.43(-1.17%)
Jun 14, 2007 121.44 123.53 121.44 122.79 167,601 +0.22(+0.18%)
Jun 13, 2007 122.26 122.64 120.82 122.57 305,462 +0.63(+0.52%)
Jun 12, 2007 123.53 123.70 121.74 121.94 292,244 -1.59(-1.29%)
Jun 11, 2007 122.50 123.86 121.86 123.53 254,138 +0.48(+0.39%)
Jun 08, 2007 122.11 123.42 119.84 123.05 477,607 +0.94(+0.77%)
Jun 07, 2007 125.72 126.10 121.69 122.11 576,433 -2.85(-2.28%)
Jun 06, 2007 125.79 125.80 123.59 124.96 403,462 -1.35(-1.07%)
Jun 05, 2007 125.04 126.43 124.78 126.30 286,461 +0.38(+0.30%)
Jun 04, 2007 126.66 126.91 125.24 125.93 306,495 -0.74(-0.58%)
Jun 01, 2007 127.05 127.39 125.40 126.66 469,966 +0.58(+0.46%)
May 31, 2007 125.63 127.33 124.98 126.08 434,029 +2.05(+1.65%)
May 30, 2007 122.44 124.12 121.21 124.03 307,011 +0.47(+0.38%)
May 29, 2007 123.59 126.89 122.92 123.55 400,674 -0.03(-0.02%)
May 25, 2007 122.41 127.67 121.97 123.58 780,798 +2.76(+2.28%)
May 24, 2007 121.79 124.64 120.09 120.82 479,569 +0.06(+0.05%)
May 23, 2007 120.90 122.26 120.72 120.77 168,634 +0.06(+0.05%)
May 22, 2007 120.48 121.35 120.13 120.71 326,219 +0.35(+0.29%)
May 21, 2007 117.91 121.33 117.87 120.36 438,263 +2.28(+1.93%)
May 18, 2007 117.18 118.37 116.68 118.08 320,642 +0.96(+0.82%)
May 17, 2007 116.45 117.65 116.45 117.12 298,337 +0.77(+0.66%)
May 16, 2007 116.60 117.47 115.72 116.36 231,110 -0.24(-0.21%)
May 15, 2007 117.73 118.14 116.21 116.60 222,126 -0.84(-0.72%)
May 14, 2007 118.52 118.72 116.69 117.44 228,838 -1.08(-0.91%)
May 11, 2007 118.14 119.16 117.93 118.52 238,132 +0.49(+0.42%)
May 10, 2007 120.13 120.35 117.64 118.03 378,368 -2.09(-1.74%)
May 09, 2007 118.62 120.67 118.38 120.12 345,633 +1.09(+0.92%)
May 08, 2007 120.09 120.09 117.37 119.02 331,310 -1.06(-0.88%)
May 07, 2007 120.66 121.35 118.95 120.08 298,815 -0.09(-0.07%)
May 04, 2007 120.47 121.04 119.09 120.17 294,412 +0.11(+0.09%)
May 03, 2007 118.49 121.91 118.49 120.06 754,258 +1.42(+1.20%)
May 02, 2007 114.73 119.53 114.73 118.64 1,043,405 +4.35(+3.80%)
May 01, 2007 114.10 115.13 113.31 114.29 298,027 +0.38(+0.33%)
Apr 30, 2007 115.34 115.66 113.88 113.91 379,814 -1.19(-1.03%)
Apr 27, 2007 115.18 115.39 114.28 115.10 381,569 -0.08(-0.07%)
Apr 26, 2007 115.24 115.56 114.36 115.18 462,221 +0.42(+0.36%)
Apr 25, 2007 113.54 115.14 111.53 114.76 712,952 +1.22(+1.07%)
Apr 24, 2007 113.59 113.95 112.32 113.54 435,578 +0.14(+0.13%)
Apr 23, 2007 110.39 114.94 110.39 113.40 658,943 +2.71(+2.45%)
Apr 20, 2007 106.89 111.27 106.89 110.68 378,265 +0.61(+0.55%)
Apr 19, 2007 110.97 111.00 109.82 110.07 221,506 -0.88(-0.79%)
Apr 18, 2007 110.02 111.95 109.96 110.96 186,705 +0.94(+0.85%)
Apr 17, 2007 109.86 110.94 109.86 110.02 147,877 +0.18(+0.17%)
Apr 16, 2007 109.51 110.74 109.12 109.83 348,731 +1.29(+1.19%)
Apr 13, 2007 107.97 108.60 107.74 108.54 196,516 +1.14(+1.06%)
Apr 12, 2007 106.81 107.61 105.62 107.40 185,776 +0.34(+0.32%)
Apr 11, 2007 108.84 108.84 106.52 107.06 269,628 -0.81(-0.75%)
Apr 10, 2007 108.60 108.86 107.67 107.88 341,399 -0.63(-0.58%)
Apr 09, 2007 108.60 109.06 107.61 108.51 372,069 -0.05(-0.04%)
Apr 05, 2007 107.97 108.61 107.10 108.55 451,687 +0.67(+0.62%)
Apr 04, 2007 106.80 108.08 106.28 107.89 468,107 +1.19(+1.12%)
Apr 03, 2007 105.75 107.06 105.75 106.69 389,624 +1.49(+1.42%)
Apr 02, 2007 105.47 105.60 103.33 105.20 293,380 +0.28(+0.27%)
Mar 30, 2007 103.76 105.06 103.05 104.92 456,541 +1.41(+1.37%)
Mar 29, 2007 103.62 104.34 102.56 103.51 354,307 +0.57(+0.56%)
Mar 28, 2007 103.90 104.04 102.59 102.94 271,797 -1.46(-1.40%)
Mar 27, 2007 104.75 106.04 104.05 104.40 328,284 -0.83(-0.79%)
Mar 26, 2007 105.82 106.04 104.23 105.23 224,294 -0.59(-0.56%)
Mar 23, 2007 105.17 106.24 104.76 105.82 298,440 +0.68(+0.64%)
Mar 22, 2007 106.31 106.43 104.78 105.14 340,056 -0.62(-0.59%)
Mar 21, 2007 102.96 106.13 102.90 105.77 470,069 +3.23(+3.15%)
Mar 20, 2007 102.19 103.09 102.08 102.53 241,540 +0.34(+0.33%)
Mar 19, 2007 101.20 102.64 101.20 102.19 327,768 +1.46(+1.45%)
Mar 16, 2007 102.35 102.35 100.27 100.73 338,817 -1.43(-1.40%)
Mar 15, 2007 102.41 104.28 101.60 102.16 476,988 -0.67(-0.65%)
Mar 14, 2007 101.00 103.09 99.74 102.83 444,046 +2.16(+2.14%)
Mar 13, 2007 104.48 104.53 100.56 100.67 478,640 -3.81(-3.64%)
Mar 12, 2007 103.86 104.75 103.61 104.48 224,811 -0.32(-0.31%)
Mar 09, 2007 105.59 106.10 104.18 104.80 251,247 +0.08(+0.07%)
Mar 08, 2007 104.59 106.22 104.47 104.72 304,533 +0.95(+0.91%)
Mar 07, 2007 105.01 106.09 103.46 103.77 509,620 -1.24(-1.18%)
Mar 06, 2007 103.37 105.50 103.28 105.01 500,223 +2.91(+2.85%)
Mar 05, 2007 102.60 103.37 101.80 102.11 615,571 -1.71(-1.65%)
Mar 02, 2007 107.53 107.53 103.56 103.82 742,280 -3.77(-3.50%)
Mar 01, 2007 109.43 109.44 106.28 107.59 695,438 -2.31(-2.11%)
Feb 28, 2007 109.23 110.23 107.49 109.90 617,017 +0.89(+0.82%)
Feb 27, 2007 108.51 112.70 107.97 109.01 1,062,819 -3.71(-3.29%)
Feb 26, 2007 113.78 114.45 111.68 112.72 438,901 +0.58(+0.52%)
Feb 23, 2007 113.88 114.16 111.65 112.14 442,806 -1.56(-1.37%)
Feb 22, 2007 114.36 114.98 112.96 113.70 300,402 -0.33(-0.29%)
Feb 21, 2007 114.23 114.67 113.30 114.03 300,402 -0.30(-0.26%)
Feb 20, 2007 113.54 114.62 112.81 114.33 214,071 +1.11(+0.98%)
Feb 16, 2007 113.69 114.16 112.81 113.21 217,066 -0.88(-0.77%)
Feb 15, 2007 114.51 115.99 113.96 114.09 425,974 -0.42(-0.36%)
Feb 14, 2007 111.60 114.94 111.28 114.51 793,304 +4.70(+4.28%)
Feb 13, 2007 108.66 110.68 108.52 109.81 416,199 +0.99(+0.91%)
Feb 12, 2007 108.48 108.96 107.81 108.83 374,816 +0.42(+0.38%)
Feb 09, 2007 109.43 110.25 107.39 108.41 391,586 -1.47(-1.34%)
Feb 08, 2007 111.04 111.04 109.77 109.88 283,260 -1.45(-1.30%)
Feb 07, 2007 109.91 111.51 109.91 111.33 500,429 +1.34(+1.21%)
Feb 06, 2007 109.43 110.35 109.31 110.00 188,254 +0.51(+0.47%)
Feb 05, 2007 109.15 110.11 109.15 109.48 289,456 +0.14(+0.12%)
Feb 02, 2007 109.83 109.98 109.06 109.35 197,755 -0.48(-0.44%)
Feb 01, 2007 110.04 111.50 108.23 109.83 496,815 +1.96(+1.81%)
Jan 31, 2007 106.63 107.88 105.96 107.88 366,807 +1.01(+0.94%)
Jan 30, 2007 103.09 106.98 103.09 106.87 490,103 +0.71(+0.67%)
Jan 29, 2007 106.98 107.18 105.90 106.16 201,886 -0.58(-0.54%)
Jan 26, 2007 106.40 107.12 105.54 106.74 413,272 +0.14(+0.14%)
Jan 25, 2007 214.69 109.67 105.81 106.60 623,936 -0.75(-0.69%)
Jan 24, 2007 106.52 108.95 105.91 107.34 684,657 +2.32(+2.21%)
Jan 23, 2007 104.41 105.18 104.22 105.02 266,324 +0.61(+0.58%)
Jan 22, 2007 104.73 104.97 103.02 104.41 236,790 -0.63(-0.60%)
Jan 19, 2007 104.50 105.73 104.27 105.04 192,901 +0.68(+0.65%)
Jan 18, 2007 105.75 106.29 104.11 104.36 144,573 -1.48(-1.40%)
Jan 17, 2007 105.14 106.98 105.14 105.84 224,811 +0.71(+0.67%)
Jan 16, 2007 105.89 106.04 104.92 105.14 261,677 -0.42(-0.39%)
Jan 12, 2007 104.47 106.97 104.27 105.55 587,380 +1.27(+1.22%)
Jan 11, 2007 103.39 104.56 103.30 104.28 272,107 +0.89(+0.86%)
Jan 10, 2007 102.92 103.53 102.22 103.39 293,999 +0.47(+0.46%)
Jan 09, 2007 101.93 103.48 101.93 102.92 278,922 +0.99(+0.97%)
Jan 08, 2007 100.60 102.19 100.27 101.93 231,420 +1.33(+1.32%)
Jan 05, 2007 101.42 101.69 100.11 100.60 184,537 -0.81(-0.80%)
Jan 04, 2007 102.09 102.68 100.46 101.42 406,870 -1.11(-1.09%)
Jan 03, 2007 102.72 103.57 101.57 102.53 336,855 +0.73(+0.71%)
Dec 29, 2006 101.68 102.11 101.51 101.80 182,368 +0.12(+0.12%)
Dec 28, 2006 101.93 102.31 101.48 101.68 113,903 -0.16(-0.16%)
Dec 27, 2006 99.79 101.98 99.79 101.84 221,403 +2.26(+2.27%)
Dec 26, 2006 99.94 100.28 99.47 99.59 168,634 +0.45(+0.45%)
Dec 22, 2006 100.03 100.38 98.92 99.14 158,720 -1.02(-1.01%)
Dec 21, 2006 100.42 101.40 99.84 100.16 197,755 -0.42(-0.41%)
Dec 20, 2006 100.95 101.66 100.50 100.58 132,697 -0.81(-0.80%)
Dec 19, 2006 101.50 101.75 100.69 101.39 215,827 -0.11(-0.11%)
Dec 18, 2006 101.70 102.13 101.24 101.50 210,560 -0.20(-0.20%)
Dec 15, 2006 101.96 102.62 101.40 101.70 351,416 +0.59(+0.58%)
Dec 14, 2006 100.44 101.17 100.12 101.11 231,833 +0.60(+0.60%)
Dec 13, 2006 99.74 100.73 99.74 100.51 293,896 +0.93(+0.93%)
Dec 12, 2006 99.74 99.74 98.48 99.58 173,074 -0.37(-0.37%)
Dec 11, 2006 99.64 100.52 98.93 99.95 226,773 +0.58(+0.58%)
Dec 08, 2006 99.98 100.66 99.28 99.36 220,474 -0.86(-0.86%)
Dec 07, 2006 100.81 101.24 100.05 100.23 159,030 -0.35(-0.35%)
Dec 06, 2006 100.29 100.76 99.97 100.58 147,671 +0.04(+0.04%)
Dec 05, 2006 99.93 101.27 99.85 100.54 298,233 +0.71(+0.71%)
Dec 04, 2006 98.00 99.83 98.00 99.83 325,702 +1.88(+1.92%)
Dec 01, 2006 97.65 99.02 97.07 97.95 243,089 -0.93(-0.94%)
Nov 30, 2006 99.35 99.73 97.93 98.88 241,333 -0.12(-0.12%)
Nov 29, 2006 99.26 99.80 98.53 99.00 252,899 +0.30(+0.30%)
Nov 28, 2006 97.81 99.21 97.70 98.70 347,801 +0.78(+0.80%)
Nov 27, 2006 100.54 100.74 97.84 97.91 365,047 -3.30(-3.26%)
Nov 24, 2006 100.90 101.42 100.61 101.21 44,817 -0.59(-0.58%)
Nov 22, 2006 99.94 101.98 99.91 101.80 258,063 +1.58(+1.57%)
Nov 21, 2006 100.62 100.89 99.89 100.23 171,525 -0.12(-0.12%)
Nov 20, 2006 100.78 101.34 99.81 100.34 313,414 -0.22(-0.22%)
Nov 17, 2006 100.90 101.87 100.11 100.56 259,715 -0.98(-0.96%)
Nov 16, 2006 100.61 101.81 100.61 101.54 459,329 +1.60(+1.60%)
Nov 15, 2006 99.16 100.39 99.03 99.95 201,266 +0.67(+0.67%)
Nov 14, 2006 98.72 99.37 97.89 99.28 240,817 +0.80(+0.82%)
Nov 13, 2006 97.60 98.76 97.23 98.47 300,505 +0.68(+0.69%)
Nov 10, 2006 96.98 97.90 96.84 97.80 110,082 +0.72(+0.74%)
Nov 09, 2006 99.07 99.07 96.93 97.08 364,221 -1.80(-1.82%)
Nov 08, 2006 98.58 99.34 98.24 98.88 279,749 +0.11(+0.11%)
Nov 07, 2006 98.33 99.22 98.12 98.77 260,851 +0.63(+0.64%)
Nov 06, 2006 96.83 98.46 96.59 98.14 334,790 +1.84(+1.91%)
Nov 03, 2006 96.62 97.48 95.39 96.30 259,199 -0.24(-0.25%)
Nov 02, 2006 96.86 97.04 94.76 96.55 553,508 -0.29(-0.30%)
Nov 01, 2006 97.76 98.76 96.55 96.84 616,191 -0.14(-0.14%)
Oct 31, 2006 97.03 97.74 96.84 96.97 251,970 -0.01(-0.01%)
Oct 30, 2006 96.06 97.66 96.06 96.98 260,954 +0.23(+0.24%)
Oct 27, 2006 97.08 97.79 96.51 96.75 397,886 -0.20(-0.21%)
Oct 26, 2006 96.59 97.71 96.25 96.95 905,544 +1.58(+1.66%)
Oct 25, 2006 91.87 95.52 91.54 95.37 1,162,884 +3.52(+3.83%)
Oct 24, 2006 91.41 92.21 91.22 91.86 414,925 +0.35(+0.38%)
Oct 23, 2006 90.06 91.51 90.06 91.51 524,284 +0.97(+1.07%)
Oct 20, 2006 89.94 90.64 89.18 90.54 536,573 +0.79(+0.88%)
Oct 19, 2006 91.03 91.18 89.41 89.75 568,379 -1.57(-1.72%)
Oct 18, 2006 92.77 92.95 91.24 91.32 491,239 -0.93(-1.01%)
Oct 17, 2006 93.53 93.55 91.75 92.25 725,757 -1.30(-1.39%)
Oct 16, 2006 95.38 95.38 93.29 93.54 797,837 -2.01(-2.11%)
Oct 13, 2006 95.29 96.05 95.09 95.56 361,536 -0.12(-0.12%)
Oct 12, 2006 95.77 96.64 95.49 95.67 432,170 +0.50(+0.53%)
Oct 11, 2006 97.81 97.81 94.90 95.17 910,707 -2.86(-2.91%)
Oct 10, 2006 98.07 99.64 97.65 98.03 376,716 -0.04(-0.04%)
Oct 09, 2006 96.74 98.34 96.34 98.07 293,277 +1.08(+1.12%)
Oct 06, 2006 97.81 97.81 96.67 96.98 176,689 -0.84(-0.86%)
Oct 05, 2006 97.87 98.05 97.09 97.82 339,643 -0.18(-0.19%)
Oct 04, 2006 95.38 98.32 94.74 98.01 544,731 +1.97(+2.05%)
Oct 03, 2006 95.38 96.43 94.98 96.04 344,600 +0.46(+0.49%)
Oct 02, 2006 96.74 97.32 95.32 95.58 545,763 -1.37(-1.41%)
Sep 29, 2006 97.56 98.00 96.84 96.94 254,035 -0.12(-0.12%)
Sep 28, 2006 97.37 97.75 96.60 97.06 289,352 -0.07(-0.07%)
Sep 27, 2006 96.84 98.59 96.83 97.13 290,592 +0.34(+0.35%)
Sep 26, 2006 95.58 96.91 95.44 96.79 585,521 +0.91(+0.95%)
Sep 25, 2006 95.00 96.31 94.83 95.88 472,857 +0.88(+0.93%)
Sep 22, 2006 94.66 95.27 94.18 95.00 455,198 +0.20(+0.21%)
Sep 21, 2006 94.51 95.76 94.39 94.79 568,482 +0.03(+0.03%)
Sep 20, 2006 95.00 95.41 94.16 94.76 617,740 +0.69(+0.73%)
Sep 19, 2006 94.56 94.56 93.25 94.08 492,374 -0.39(-0.41%)
Sep 18, 2006 95.64 95.83 94.05 94.46 287,287 -1.20(-1.26%)
Sep 15, 2006 94.42 96.10 94.12 95.67 1,469,173 +2.02(+2.16%)
Sep 14, 2006 93.35 94.15 92.53 93.64 1,958,140 +0.10(+0.10%)
Sep 13, 2006 92.13 93.93 91.86 93.54 334,996 +1.49(+1.62%)
Sep 12, 2006 91.27 92.51 91.06 92.05 386,216 +1.26(+1.39%)
Sep 11, 2006 90.49 91.51 90.49 90.79 289,765 +0.06(+0.06%)
Sep 08, 2006 89.77 90.96 89.05 90.74 216,240 +1.40(+1.57%)
Sep 07, 2006 89.81 89.88 88.85 89.33 213,245 -0.72(-0.80%)
Sep 06, 2006 90.27 90.71 89.76 90.05 205,087 -0.32(-0.35%)
Sep 05, 2006 90.44 90.54 90.07 90.37 196,929 +0.36(+0.40%)
Sep 01, 2006 89.89 90.09 89.51 90.01 161,405 +0.41(+0.45%)
Aug 31, 2006 90.47 90.54 89.55 89.60 299,576 -0.63(-0.70%)
Aug 30, 2006 90.67 91.18 90.15 90.23 188,358 -0.22(-0.25%)
Aug 29, 2006 90.66 90.95 89.09 90.46 183,607 -0.45(-0.49%)
Aug 28, 2006 90.01 91.66 89.54 90.90 223,159 +1.13(+1.26%)
Aug 25, 2006 90.68 90.69 89.55 89.77 173,900 -1.10(-1.21%)
Aug 24, 2006 91.99 92.07 90.11 90.87 181,645 -0.76(-0.82%)
Aug 23, 2006 91.98 92.84 91.40 91.63 137,034 -0.50(-0.55%)
Aug 22, 2006 92.13 93.64 91.47 92.13 269,112 +0.00(+0.00%)
Aug 21, 2006 92.91 92.91 91.70 92.13 400,467 -0.77(-0.83%)
Aug 18, 2006 92.96 93.16 91.86 92.91 163,161 +0.04(+0.04%)
Aug 17, 2006 92.78 93.39 92.29 92.87 199,717 +0.09(+0.09%)
Aug 16, 2006 91.75 92.95 91.34 92.78 333,344 +1.87(+2.06%)
Aug 15, 2006 89.28 91.06 89.09 90.91 407,489 +2.86(+3.24%)
Aug 14, 2006 88.46 89.83 87.49 88.05 422,773 +0.41(+0.46%)
Aug 11, 2006 88.49 88.66 87.19 87.65 248,872 -0.84(-0.95%)
Aug 10, 2006 87.42 88.70 86.79 88.49 308,663 +0.87(+0.99%)
Aug 09, 2006 88.85 89.38 87.51 87.62 353,481 -0.32(-0.36%)
Aug 08, 2006 87.63 89.28 87.40 87.94 378,575 +0.32(+0.36%)
Aug 07, 2006 88.54 88.59 87.35 87.62 442,393 -1.27(-1.43%)
Aug 04, 2006 89.49 91.03 88.73 88.89 559,085 +0.60(+0.68%)
Aug 03, 2006 87.05 88.99 86.76 88.29 273,449 +1.00(+1.14%)
Aug 02, 2006 87.73 88.18 86.88 87.29 862,688 +0.10(+0.11%)
Aug 01, 2006 88.65 88.65 86.91 87.19 480,602 -1.46(-1.65%)
Jul 31, 2006 88.13 88.82 87.29 88.65 477,401 +0.28(+0.32%)
Jul 28, 2006 87.06 89.30 86.84 88.37 699,527 +1.44(+1.66%)
Jul 27, 2006 87.83 89.04 86.39 86.93 1,055,694 -0.87(-0.99%)
Jul 26, 2006 84.03 88.02 84.03 87.80 899,141 +3.78(+4.49%)
Jul 25, 2006 83.97 84.71 82.95 84.03 974,113 -0.18(-0.22%)
Jul 24, 2006 82.55 84.50 82.55 84.21 500,429 +1.76(+2.14%)
Jul 21, 2006 84.99 84.99 82.37 82.45 515,506 -2.55(-3.00%)
Jul 20, 2006 86.43 87.06 84.69 84.99 449,312 -1.67(-1.92%)
Jul 19, 2006 81.89 87.71 81.89 86.66 860,210 +4.76(+5.82%)
Jul 18, 2006 82.61 83.02 81.34 81.89 390,554 -0.62(-0.75%)
Jul 17, 2006 83.18 84.01 82.27 82.51 529,241 -0.91(-1.09%)
Jul 14, 2006 84.25 84.54 82.50 83.42 490,206 -0.82(-0.98%)
Jul 13, 2006 85.85 85.86 83.76 84.25 585,108 -1.94(-2.25%)
Jul 12, 2006 85.56 87.04 85.33 86.18 827,784 +0.15(+0.18%)
Jul 11, 2006 83.96 86.16 83.41 86.03 780,385 +1.99(+2.37%)
Jul 10, 2006 83.32 84.24 83.29 84.03 472,547 +0.91(+1.10%)
Jul 07, 2006 84.31 84.46 82.97 83.12 546,899 -1.02(-1.21%)
Jul 06, 2006 83.73 84.23 83.18 84.14 453,133 +0.66(+0.79%)
Jul 05, 2006 84.75 84.75 82.71 83.48 598,016 -1.51(-1.78%)
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.