Skip to main content

American International Group (NY: AIG )

73.42 -0.29 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 46.17 46.17 45.23 45.44 5,228,362 -0.37(-0.80%)
Aug 29, 2019 46.26 46.43 45.75 45.80 3,345,592 +0.01(+0.02%)
Aug 28, 2019 45.87 46.24 45.66 45.80 2,842,090 -0.25(-0.55%)
Aug 27, 2019 46.51 46.69 45.58 46.05 3,147,220 -0.30(-0.64%)
Aug 26, 2019 46.02 46.37 45.77 46.35 2,534,163 +0.52(+1.12%)
Aug 23, 2019 46.72 47.43 45.53 45.83 4,251,523 -1.10(-2.34%)
Aug 22, 2019 47.13 47.43 46.79 46.93 2,664,656 +0.05(+0.11%)
Aug 21, 2019 47.10 47.10 46.55 46.88 2,823,019 +0.23(+0.49%)
Aug 20, 2019 47.73 47.73 46.60 46.65 4,067,423 -1.20(-2.52%)
Aug 19, 2019 48.05 48.19 47.61 47.86 3,801,756 +0.44(+0.92%)
Aug 16, 2019 47.38 47.79 47.04 47.42 4,629,477 +0.50(+1.06%)
Aug 15, 2019 46.73 47.14 46.51 46.92 4,724,430 +0.31(+0.66%)
Aug 14, 2019 48.10 48.37 46.22 46.62 9,791,168 -2.38(-4.86%)
Aug 13, 2019 47.87 49.33 47.72 49.00 5,219,438 +0.91(+1.89%)
Aug 12, 2019 48.76 48.81 47.67 48.09 4,021,645 -1.03(-2.10%)
Aug 09, 2019 49.33 49.55 48.76 49.12 4,566,370 -0.49(-0.99%)
Aug 08, 2019 49.70 50.19 48.62 49.61 10,186,125 +2.10(+4.43%)
Aug 07, 2019 46.55 47.70 46.18 47.51 4,927,143 +0.03(+0.06%)
Aug 06, 2019 46.14 47.51 46.01 47.48 4,865,003 +1.37(+2.97%)
Aug 05, 2019 46.68 46.92 45.66 46.11 4,951,430 -1.33(-2.80%)
Aug 02, 2019 47.63 47.90 47.15 47.44 3,073,452 -0.33(-0.69%)
Aug 01, 2019 48.66 49.24 47.35 47.77 5,390,498 -1.12(-2.29%)
Jul 31, 2019 49.26 49.71 48.48 48.89 3,641,180 -0.29(-0.59%)
Jul 30, 2019 48.98 49.30 48.63 49.17 2,094,649 -0.14(-0.28%)
Jul 29, 2019 49.84 49.96 49.20 49.31 2,937,824 -0.69(-1.38%)
Jul 26, 2019 49.76 50.05 49.59 50.00 3,320,496 +0.17(+0.33%)
Jul 25, 2019 50.27 50.28 49.72 49.84 2,816,662 -0.27(-0.54%)
Jul 24, 2019 48.90 50.20 48.89 50.11 4,477,955 +0.96(+1.95%)
Jul 23, 2019 48.78 49.15 48.47 49.15 2,474,209 +0.36(+0.73%)
Jul 22, 2019 48.69 49.01 48.58 48.79 2,370,331 -0.05(-0.11%)
Jul 19, 2019 48.96 49.49 48.72 48.84 5,557,983 +0.30(+0.61%)
Jul 18, 2019 48.41 48.70 48.32 48.55 4,782,403 +0.20(+0.42%)
Jul 17, 2019 48.89 48.98 47.92 48.34 4,214,119 -0.58(-1.18%)
Jul 16, 2019 49.25 49.31 48.91 48.92 2,577,673 -0.18(-0.37%)
Jul 15, 2019 49.20 49.32 48.99 49.10 3,322,171 -0.03(-0.05%)
Jul 12, 2019 48.76 49.20 48.47 49.13 3,387,497 +0.69(+1.42%)
Jul 11, 2019 48.75 49.02 48.26 48.44 3,881,844 -0.22(-0.45%)
Jul 10, 2019 48.49 48.89 48.46 48.66 4,464,803 +0.18(+0.38%)
Jul 09, 2019 47.74 48.48 47.64 48.48 4,142,694 +0.49(+1.02%)
Jul 08, 2019 47.67 48.16 47.49 47.99 5,014,840 +0.31(+0.64%)
Jul 05, 2019 47.89 48.01 47.35 47.68 2,879,321 -0.19(-0.40%)
Jul 03, 2019 47.15 48.07 47.01 47.87 3,377,189 +0.91(+1.93%)
Jul 02, 2019 47.04 47.05 46.40 46.97 3,865,170 -0.04(-0.09%)
Jul 01, 2019 46.74 47.12 46.42 47.01 3,682,116 +0.49(+1.05%)
Jun 28, 2019 46.47 46.64 46.20 46.52 5,972,473 +0.20(+0.43%)
Jun 27, 2019 45.73 46.35 45.60 46.32 4,441,837 +0.69(+1.51%)
Jun 26, 2019 46.22 46.24 45.49 45.63 4,447,763 -0.41(-0.89%)
Jun 25, 2019 46.48 46.74 45.85 46.04 6,303,970 -0.52(-1.11%)
Jun 24, 2019 46.83 47.21 46.45 46.55 3,144,118 -0.29(-0.62%)
Jun 21, 2019 47.71 47.79 46.83 46.84 6,256,282 -0.52(-1.11%)
Jun 20, 2019 47.13 47.46 46.55 47.37 5,727,395 +0.57(+1.21%)
Jun 19, 2019 46.71 47.10 46.62 46.80 4,614,637 +0.22(+0.47%)
Jun 18, 2019 46.18 46.76 46.15 46.58 3,795,289 +0.31(+0.68%)
Jun 17, 2019 46.64 46.80 46.22 46.27 3,105,014 -0.28(-0.60%)
Jun 14, 2019 46.51 46.65 46.14 46.55 3,672,795 +0.10(+0.21%)
Jun 13, 2019 46.01 46.66 45.96 46.45 4,421,407 +0.49(+1.06%)
Jun 12, 2019 46.13 46.20 45.67 45.96 3,275,177 -0.10(-0.23%)
Jun 11, 2019 46.52 46.66 45.79 46.07 4,133,611 -0.22(-0.47%)
Jun 10, 2019 46.08 46.47 45.97 46.28 5,353,298 +0.36(+0.79%)
Jun 07, 2019 46.44 46.66 45.92 45.92 5,998,755 -0.56(-1.20%)
Jun 06, 2019 46.51 47.01 46.32 46.47 5,489,668 -0.11(-0.24%)
Jun 05, 2019 46.29 46.62 45.72 46.59 6,314,926 -0.13(-0.28%)
Jun 04, 2019 46.15 46.79 45.88 46.72 7,806,700 +0.97(+2.12%)
Jun 03, 2019 44.31 45.78 44.19 45.74 8,178,372 +1.42(+3.21%)
May 31, 2019 44.61 44.69 43.97 44.32 5,900,466 -0.76(-1.68%)
May 30, 2019 44.95 45.34 44.77 45.08 3,788,945 +0.28(+0.62%)
May 29, 2019 45.06 45.08 44.41 44.80 4,457,306 -0.39(-0.86%)
May 28, 2019 45.64 46.03 45.14 45.19 6,662,851 -0.60(-1.31%)
May 24, 2019 45.53 45.86 45.29 45.79 3,787,420 +0.49(+1.07%)
May 23, 2019 45.32 45.33 44.72 45.30 5,860,391 -0.31(-0.68%)
May 22, 2019 45.40 45.88 45.20 45.61 5,079,931 +0.05(+0.11%)
May 21, 2019 45.80 45.84 45.21 45.56 5,333,418 +0.06(+0.13%)
May 20, 2019 45.50 46.01 45.27 45.50 6,583,562 +0.05(+0.11%)
May 17, 2019 44.84 45.73 44.75 45.45 5,674,274 +0.12(+0.27%)
May 16, 2019 45.09 45.97 45.09 45.33 6,280,275 +0.33(+0.73%)
May 15, 2019 44.33 45.28 44.10 45.00 7,102,359 +0.32(+0.72%)
May 14, 2019 44.03 45.02 44.03 44.68 7,886,156 +0.66(+1.50%)
May 13, 2019 44.24 44.50 43.45 44.02 6,792,581 -0.80(-1.78%)
May 10, 2019 43.81 44.84 43.48 44.82 6,659,586 +0.70(+1.59%)
May 09, 2019 43.12 44.19 42.85 44.11 6,992,294 +0.76(+1.74%)
May 08, 2019 43.43 45.11 43.24 43.36 12,713,206 -0.30(-0.68%)
May 07, 2019 44.03 44.53 43.39 43.65 33,716,448 +2.77(+6.77%)
May 06, 2019 40.17 40.88 40.05 40.88 6,903,216 +0.00(+0.00%)
May 03, 2019 40.70 41.11 40.56 40.88 7,329,981 +0.27(+0.66%)
May 02, 2019 40.81 41.18 40.35 40.62 5,477,268 -0.06(-0.15%)
May 01, 2019 41.22 41.48 40.66 40.68 4,924,828 -0.61(-1.47%)
Apr 30, 2019 40.79 41.31 40.66 41.28 6,268,166 +0.50(+1.23%)
Apr 29, 2019 40.05 40.89 39.99 40.78 5,126,918 +0.82(+2.04%)
Apr 26, 2019 39.23 40.00 39.00 39.96 3,538,182 +0.75(+1.90%)
Apr 25, 2019 39.47 39.64 38.98 39.22 6,916,284 -0.48(-1.20%)
Apr 24, 2019 39.70 40.09 39.60 39.70 4,667,400 -0.21(-0.52%)
Apr 23, 2019 39.75 39.97 39.54 39.90 5,803,311 -0.02(-0.04%)
Apr 22, 2019 39.91 40.18 39.67 39.92 3,031,614 -0.03(-0.09%)
Apr 18, 2019 39.83 40.30 39.75 39.96 4,297,072 +0.06(+0.15%)
Apr 17, 2019 40.57 40.62 39.59 39.89 4,206,476 -0.67(-1.65%)
Apr 16, 2019 39.96 40.69 39.96 40.56 5,426,815 +0.82(+2.05%)
Apr 15, 2019 40.07 40.18 39.68 39.75 4,339,723 -0.34(-0.84%)
Apr 12, 2019 39.92 40.75 39.89 40.09 5,689,023 +0.42(+1.05%)
Apr 11, 2019 39.39 39.76 39.12 39.67 4,989,752 +0.72(+1.85%)
Apr 10, 2019 38.68 39.06 38.38 38.95 2,194,059 +0.22(+0.56%)
Apr 09, 2019 38.70 38.82 38.27 38.73 3,914,269 -0.21(-0.53%)
Apr 08, 2019 39.03 39.18 38.72 38.94 2,473,961 -0.16(-0.40%)
Apr 05, 2019 38.79 39.31 38.76 39.10 4,682,739 +0.39(+1.01%)
Apr 04, 2019 38.09 38.80 38.03 38.71 4,324,965 +0.63(+1.66%)
Apr 03, 2019 38.13 38.33 37.91 38.07 4,021,819 +0.28(+0.73%)
Apr 02, 2019 38.15 38.47 37.61 37.79 3,945,351 -0.38(-1.00%)
Apr 01, 2019 37.77 38.43 37.72 38.18 4,281,257 +0.81(+2.16%)
Mar 29, 2019 37.71 37.81 37.19 37.37 4,964,932 -0.03(-0.09%)
Mar 28, 2019 37.54 37.75 36.81 37.40 3,431,795 -0.03(-0.09%)
Mar 27, 2019 37.39 37.72 37.30 37.44 3,543,436 +0.08(+0.21%)
Mar 26, 2019 37.13 37.56 37.01 37.36 3,408,891 +0.52(+1.41%)
Mar 25, 2019 37.03 37.24 36.60 36.84 4,510,986 -0.15(-0.40%)
Mar 22, 2019 37.32 37.43 36.61 36.99 6,234,626 -0.70(-1.87%)
Mar 21, 2019 36.94 38.07 36.89 37.69 5,428,454 +0.41(+1.09%)
Mar 20, 2019 37.90 38.19 37.17 37.28 5,558,337 -0.78(-2.05%)
Mar 19, 2019 38.66 39.05 37.99 38.06 5,865,502 -0.36(-0.95%)
Mar 18, 2019 38.42 38.78 38.35 38.43 4,073,903 +0.21(+0.55%)
Mar 15, 2019 37.83 38.30 37.83 38.22 8,568,103 +0.25(+0.66%)
Mar 14, 2019 37.73 38.17 37.64 37.97 5,484,045 +0.24(+0.64%)
Mar 13, 2019 37.31 38.03 37.20 37.73 6,895,202 +0.64(+1.72%)
Mar 12, 2019 36.91 37.42 36.89 37.09 4,192,204 +0.20(+0.54%)
Mar 11, 2019 36.58 37.11 36.47 36.89 3,548,334 +0.53(+1.47%)
Mar 08, 2019 35.58 36.38 35.41 36.36 4,870,315 +0.34(+0.93%)
Mar 07, 2019 36.31 36.55 35.81 36.02 6,926,195 -0.59(-1.62%)
Mar 06, 2019 37.11 37.33 36.49 36.61 6,113,183 -0.58(-1.55%)
Mar 05, 2019 37.46 37.47 36.73 37.19 5,265,094 -0.29(-0.78%)
Mar 04, 2019 37.41 37.86 36.74 37.48 11,043,984 +0.24(+0.65%)
Mar 01, 2019 37.46 37.61 37.09 37.24 6,208,903 +0.03(+0.07%)
Feb 28, 2019 37.64 37.70 37.13 37.22 4,783,838 -0.23(-0.62%)
Feb 27, 2019 37.78 37.81 37.19 37.45 5,511,637 -0.34(-0.89%)
Feb 26, 2019 37.59 38.54 37.57 37.79 7,711,899 +0.03(+0.07%)
Feb 25, 2019 37.21 38.23 37.10 37.76 11,841,224 +0.83(+2.24%)
Feb 22, 2019 37.16 37.33 36.82 36.93 5,721,848 -0.12(-0.33%)
Feb 21, 2019 37.23 37.52 36.83 37.05 6,286,085 -0.24(-0.65%)
Feb 20, 2019 36.99 37.29 36.54 37.29 6,555,109 +0.26(+0.70%)
Feb 19, 2019 36.33 37.13 36.04 37.04 10,241,394 +0.58(+1.58%)
Feb 15, 2019 35.05 36.48 34.93 36.46 19,019,510 +1.84(+5.30%)
Feb 14, 2019 36.26 36.44 34.46 34.62 25,799,850 -3.44(-9.03%)
Feb 13, 2019 37.92 38.41 37.86 38.06 6,137,548 +0.30(+0.80%)
Feb 12, 2019 37.41 38.12 37.36 37.76 4,601,152 +0.67(+1.81%)
Feb 11, 2019 36.76 37.18 36.64 37.09 5,946,714 +0.52(+1.41%)
Feb 08, 2019 36.70 36.79 36.04 36.57 5,713,490 -0.33(-0.89%)
Feb 07, 2019 37.24 37.48 36.48 36.90 6,151,566 -0.71(-1.88%)
Feb 06, 2019 37.60 37.77 37.42 37.60 4,784,769 -0.01(-0.02%)
Feb 05, 2019 37.75 37.78 37.29 37.61 6,663,570 -0.29(-0.77%)
Feb 04, 2019 37.63 38.11 37.58 37.91 10,055,600 +0.16(+0.41%)
Feb 01, 2019 37.43 37.76 37.09 37.75 3,927,314 +0.51(+1.36%)
Jan 31, 2019 36.61 37.32 36.49 37.24 7,494,594 +0.36(+0.98%)
Jan 30, 2019 36.48 37.14 36.27 36.88 5,246,560 +0.47(+1.30%)
Jan 29, 2019 36.74 36.84 36.36 36.41 4,115,525 -0.48(-1.31%)
Jan 28, 2019 37.04 37.10 36.42 36.89 4,813,356 -0.31(-0.83%)
Jan 25, 2019 37.34 37.62 37.09 37.20 5,528,233 +0.21(+0.56%)
Jan 24, 2019 36.78 37.54 36.70 36.99 4,305,251 +0.10(+0.28%)
Jan 23, 2019 37.48 37.55 36.46 36.89 4,834,611 -0.47(-1.25%)
Jan 22, 2019 37.72 37.88 37.13 37.35 6,703,967 -0.69(-1.81%)
Jan 18, 2019 37.50 38.05 37.32 38.04 5,981,046 +0.75(+2.01%)
Jan 17, 2019 36.92 37.49 36.56 37.29 5,781,540 +0.14(+0.37%)
Jan 16, 2019 36.68 37.39 36.31 37.16 6,163,939 +0.59(+1.60%)
Jan 15, 2019 36.22 36.59 35.99 36.57 6,200,040 +0.39(+1.07%)
Jan 14, 2019 35.56 36.43 35.45 36.18 5,469,411 +0.29(+0.82%)
Jan 11, 2019 35.44 36.13 35.25 35.89 5,579,539 +0.21(+0.58%)
Jan 10, 2019 35.44 35.83 35.16 35.68 3,771,515 +0.22(+0.63%)
Jan 09, 2019 34.95 35.80 34.94 35.46 4,959,636 +0.51(+1.45%)
Jan 08, 2019 35.12 35.36 34.54 34.95 4,537,819 +0.14(+0.40%)
Jan 07, 2019 34.49 35.65 34.31 34.81 5,819,827 +0.20(+0.57%)
Jan 04, 2019 33.93 34.65 33.89 34.62 5,598,343 +1.23(+3.69%)
Jan 03, 2019 33.98 34.12 33.32 33.38 5,871,333 -0.75(-2.20%)
Jan 02, 2019 33.51 34.22 33.31 34.13 5,242,206 +0.18(+0.53%)
Dec 31, 2018 33.32 33.95 33.09 33.95 6,997,291 +0.68(+2.05%)
Dec 28, 2018 34.03 34.23 33.05 33.27 7,440,817 -0.61(-1.81%)
Dec 27, 2018 32.94 33.88 32.52 33.88 7,891,154 +0.64(+1.92%)
Dec 26, 2018 32.16 33.27 31.48 33.25 7,141,321 +1.09(+3.38%)
Dec 24, 2018 31.94 33.03 31.50 32.16 6,112,908 -0.06(-0.19%)
Dec 21, 2018 32.70 33.72 32.08 32.22 16,281,162 -0.65(-1.97%)
Dec 20, 2018 33.65 34.09 32.70 32.87 11,163,769 -1.03(-3.02%)
Dec 19, 2018 32.40 34.43 32.40 33.89 19,126,342 +1.53(+4.74%)
Dec 18, 2018 32.52 33.33 32.18 32.36 8,375,008 +0.09(+0.27%)
Dec 17, 2018 32.23 33.02 32.00 32.27 11,946,423 -0.03(-0.08%)
Dec 14, 2018 31.88 32.50 31.77 32.30 9,490,370 +0.17(+0.54%)
Dec 13, 2018 32.38 32.75 31.88 32.13 11,437,681 -0.34(-1.04%)
Dec 12, 2018 31.88 32.94 31.58 32.46 9,951,218 +0.94(+2.98%)
Dec 11, 2018 32.40 33.00 31.29 31.52 13,827,575 -0.52(-1.61%)
Dec 10, 2018 32.12 32.20 30.89 32.04 14,385,579 -0.33(-1.03%)
Dec 07, 2018 33.53 34.18 32.31 32.37 10,826,954 -1.29(-3.83%)
Dec 06, 2018 34.13 34.29 32.88 33.66 16,858,846 -1.16(-3.34%)
Dec 04, 2018 36.78 37.12 34.76 34.82 10,981,610 -2.06(-5.58%)
Dec 03, 2018 37.45 37.64 36.64 36.88 21,797,990 -0.06(-0.16%)
Nov 30, 2018 37.04 37.21 36.22 36.94 11,750,439 -0.16(-0.44%)
Nov 29, 2018 37.51 37.85 36.93 37.10 7,573,914 -0.75(-1.99%)
Nov 28, 2018 37.17 37.98 36.62 37.86 7,143,163 +0.76(+2.05%)
Nov 27, 2018 37.26 37.38 36.78 37.10 5,869,430 -0.36(-0.96%)
Nov 26, 2018 37.50 37.99 37.39 37.45 8,603,706 +0.41(+1.11%)
Nov 23, 2018 37.11 37.60 36.98 37.04 3,468,338 -0.42(-1.12%)
Nov 21, 2018 37.46 37.46 37.46 0 +0.68(+1.86%)
Nov 20, 2018 36.62 36.97 36.30 36.78 11,334,159 -0.21(-0.55%)
Nov 19, 2018 36.61 37.02 36.38 36.98 9,934,227 +0.31(+0.84%)
Nov 16, 2018 36.22 37.04 36.15 36.68 10,717,723 +0.21(+0.59%)
Nov 15, 2018 35.52 36.67 35.20 36.46 8,436,072 +0.64(+1.79%)
Nov 14, 2018 36.30 36.80 35.58 35.82 11,428,202 -0.19(-0.52%)
Nov 13, 2018 36.35 36.87 35.96 36.01 7,036,060 -0.26(-0.73%)
Nov 12, 2018 37.34 37.44 36.21 36.28 6,027,491 -1.15(-3.08%)
Nov 09, 2018 37.67 37.93 37.22 37.43 6,321,918 -0.37(-0.97%)
Nov 08, 2018 37.69 38.32 37.65 37.80 8,150,722 -0.15(-0.41%)
Nov 07, 2018 37.85 38.16 37.47 37.95 8,747,537 -0.40(-1.05%)
Nov 06, 2018 37.50 38.44 37.22 38.35 8,829,603 +0.66(+1.74%)
Nov 05, 2018 36.82 37.78 36.81 37.69 8,421,655 +0.73(+1.96%)
Nov 02, 2018 37.09 37.58 36.19 36.97 10,852,359 +0.14(+0.37%)
Nov 01, 2018 37.04 38.12 36.40 36.83 14,096,355 +1.56(+4.43%)
Oct 31, 2018 35.99 36.40 35.19 35.27 13,255,348 +0.28(+0.81%)
Oct 30, 2018 34.17 35.05 33.56 34.99 25,789,470 +0.90(+2.63%)
Oct 29, 2018 35.45 35.55 33.82 34.09 15,089,078 -0.86(-2.47%)
Oct 26, 2018 35.91 35.94 34.58 34.95 13,614,386 -1.25(-3.45%)
Oct 25, 2018 36.23 36.75 35.86 36.20 11,523,340 +0.13(+0.36%)
Oct 24, 2018 37.60 37.63 36.02 36.07 11,430,807 -1.67(-4.41%)
Oct 23, 2018 37.82 37.99 36.91 37.74 15,964,203 -0.67(-1.73%)
Oct 22, 2018 40.39 40.48 38.36 38.40 12,937,002 -1.91(-4.75%)
Oct 19, 2018 40.36 41.03 39.97 40.32 11,116,011 -1.20(-2.90%)
Oct 18, 2018 42.29 42.31 40.89 41.52 8,641,107 -0.86(-2.04%)
Oct 17, 2018 42.02 42.91 41.60 42.38 5,744,692 +0.27(+0.65%)
Oct 16, 2018 41.96 42.14 41.27 42.11 7,801,210 +0.21(+0.51%)
Oct 15, 2018 42.49 42.75 41.89 41.90 5,926,154 -0.62(-1.45%)
Oct 12, 2018 43.18 43.18 41.73 42.51 6,891,721 -0.32(-0.74%)
Oct 11, 2018 44.69 44.72 42.68 42.83 11,027,938 -1.92(-4.29%)
Oct 10, 2018 45.74 46.01 44.74 44.75 5,353,102 -1.22(-2.66%)
Oct 09, 2018 46.02 46.24 45.66 45.97 4,243,982 -0.20(-0.43%)
Oct 08, 2018 45.49 46.50 45.40 46.17 4,656,466 +0.38(+0.84%)
Oct 05, 2018 46.12 46.50 45.74 45.78 3,380,064 -0.26(-0.56%)
Oct 04, 2018 45.55 46.30 45.53 46.04 5,624,878 +0.54(+1.18%)
Oct 03, 2018 45.70 46.00 45.47 45.50 4,205,165 +0.13(+0.28%)
Oct 02, 2018 45.31 45.49 45.00 45.37 2,949,536 +0.03(+0.08%)
Oct 01, 2018 45.65 45.89 45.23 45.34 4,208,842 -0.14(-0.30%)
Sep 28, 2018 45.24 45.62 44.87 45.48 5,225,045 -0.13(-0.28%)
Sep 27, 2018 46.17 46.20 45.60 45.60 4,787,972 -0.56(-1.22%)
Sep 26, 2018 46.52 46.80 46.11 46.17 5,742,132 -0.31(-0.66%)
Sep 25, 2018 46.70 46.95 46.32 46.47 6,731,330 -0.20(-0.44%)
Sep 24, 2018 46.63 46.93 46.49 46.68 7,730,991 -0.02(-0.04%)
Sep 21, 2018 46.50 46.77 46.31 46.70 7,540,081 +0.30(+0.64%)
Sep 20, 2018 46.34 46.74 46.31 46.40 5,929,082 +0.37(+0.80%)
Sep 19, 2018 46.22 46.71 46.03 46.03 5,911,295 -0.05(-0.11%)
Sep 18, 2018 45.53 46.19 45.39 46.08 4,549,302 +0.56(+1.22%)
Sep 17, 2018 45.56 45.62 45.28 45.53 4,407,948 +0.04(+0.09%)
Sep 14, 2018 44.85 45.68 44.77 45.48 4,295,940 +0.77(+1.72%)
Sep 13, 2018 44.47 44.94 44.47 44.72 4,170,622 +0.30(+0.67%)
Sep 12, 2018 44.29 44.57 43.98 44.42 5,625,053 -0.04(-0.10%)
Sep 11, 2018 44.36 44.61 43.94 44.46 6,404,468 -0.30(-0.66%)
Sep 10, 2018 45.20 45.20 44.42 44.76 5,343,675 -0.81(-1.77%)
Sep 07, 2018 45.77 45.84 45.30 45.56 3,294,478 -0.20(-0.43%)
Sep 06, 2018 45.76 46.03 45.50 45.76 5,526,889 +0.07(+0.15%)
Sep 05, 2018 45.25 45.75 45.18 45.69 6,129,265 +0.38(+0.84%)
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.