Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Affiliated Managers Group (NY: AMG )

178.24 -1.50 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 157.18 158.72 156.67 157.26 403,472 -0.63(-0.40%)
Mar 30, 2016 156.38 159.88 155.88 157.89 717,151 +2.63(+1.70%)
Mar 29, 2016 150.45 155.66 149.56 155.26 610,232 +3.68(+2.43%)
Mar 28, 2016 153.03 153.03 150.55 151.58 306,974 -0.87(-0.57%)
Mar 24, 2016 151.71 152.45 152.45 152.45 409,141 -1.50(-0.97%)
Mar 23, 2016 156.27 156.27 153.82 153.95 513,289 -2.43(-1.55%)
Mar 22, 2016 155.13 156.78 153.74 156.38 436,938 -0.86(-0.55%)
Mar 21, 2016 155.91 157.91 153.27 157.24 716,311 +2.31(+1.49%)
Mar 18, 2016 155.72 158.75 153.50 154.94 1,033,374 +0.06(+0.04%)
Mar 17, 2016 147.91 156.45 147.91 154.88 836,943 +6.80(+4.59%)
Mar 16, 2016 142.26 148.57 142.26 148.08 680,084 +4.52(+3.15%)
Mar 15, 2016 144.99 145.68 141.67 143.56 514,757 -3.26(-2.22%)
Mar 14, 2016 147.39 147.73 143.80 146.82 516,055 -1.97(-1.33%)
Mar 11, 2016 145.23 149.24 143.08 148.80 748,463 +7.51(+5.32%)
Mar 10, 2016 145.13 145.29 138.71 141.28 611,009 -2.30(-1.60%)
Mar 09, 2016 144.44 144.44 141.12 143.58 351,905 +0.91(+0.64%)
Mar 08, 2016 145.16 146.03 142.51 142.67 425,714 -4.12(-2.80%)
Mar 07, 2016 146.38 147.52 145.14 146.78 395,763 -1.59(-1.07%)
Mar 04, 2016 146.35 149.47 144.56 148.37 842,628 +3.11(+2.14%)
Mar 03, 2016 140.28 145.43 139.58 145.26 662,968 +4.67(+3.32%)
Mar 02, 2016 139.49 140.69 137.79 140.60 777,906 +0.98(+0.70%)
Mar 01, 2016 136.04 140.56 135.34 139.62 988,494 +5.32(+3.96%)
Feb 29, 2016 133.03 135.53 132.68 134.30 1,383,168 +1.70(+1.29%)
Feb 26, 2016 128.85 132.96 128.00 132.60 762,617 +6.42(+5.09%)
Feb 25, 2016 125.20 126.24 122.42 126.18 491,651 +1.33(+1.06%)
Feb 24, 2016 122.56 125.39 120.70 124.85 898,672 -0.23(-0.19%)
Feb 23, 2016 130.18 130.51 124.92 125.08 656,737 -5.64(-4.31%)
Feb 22, 2016 127.90 130.99 127.90 130.72 589,836 +5.28(+4.21%)
Feb 19, 2016 123.99 125.53 121.89 125.44 688,627 +0.33(+0.26%)
Feb 18, 2016 126.62 126.85 123.55 125.11 679,899 -1.36(-1.07%)
Feb 17, 2016 124.77 128.20 124.77 126.47 470,235 +3.85(+3.14%)
Feb 16, 2016 122.82 123.87 121.39 122.61 648,931 +2.13(+1.77%)
Feb 12, 2016 116.66 120.48 120.48 120.48 547,312 +6.41(+5.62%)
Feb 11, 2016 112.78 116.19 112.30 114.07 788,814 -3.09(-2.64%)
Feb 10, 2016 116.87 119.74 116.46 117.16 551,352 +1.02(+0.88%)
Feb 09, 2016 113.97 116.94 113.40 116.15 767,310 -0.41(-0.35%)
Feb 08, 2016 117.73 118.12 113.42 116.55 805,680 -4.25(-3.52%)
Feb 05, 2016 124.48 125.85 120.23 120.80 655,496 -3.79(-3.04%)
Feb 04, 2016 119.43 126.52 118.29 124.59 661,604 +6.06(+5.11%)
Feb 03, 2016 119.60 119.60 113.58 118.53 818,578 -0.19(-0.16%)
Feb 02, 2016 122.00 123.66 117.87 118.72 991,794 -9.30(-7.26%)
Feb 01, 2016 128.63 128.99 125.44 128.02 621,704 -1.93(-1.48%)
Jan 29, 2016 126.14 130.09 125.87 129.94 636,836 +5.24(+4.20%)
Jan 28, 2016 128.44 129.17 124.20 124.71 487,694 -2.25(-1.77%)
Jan 27, 2016 127.02 130.45 126.00 126.95 739,110 -0.29(-0.23%)
Jan 26, 2016 122.87 128.04 122.85 127.24 724,387 +3.12(+2.51%)
Jan 25, 2016 129.93 130.62 123.53 124.12 751,760 -6.15(-4.72%)
Jan 22, 2016 126.92 130.71 126.23 130.28 813,929 +6.87(+5.56%)
Jan 21, 2016 123.16 127.18 122.01 123.41 475,270 +0.84(+0.69%)
Jan 20, 2016 121.52 123.95 116.86 122.57 1,024,978 -1.98(-1.59%)
Jan 19, 2016 125.81 127.70 122.69 124.54 892,626 +0.40(+0.32%)
Jan 15, 2016 124.16 124.14 124.14 124.14 982,787 -3.51(-2.75%)
Jan 14, 2016 127.81 129.43 124.32 127.65 741,419 +0.64(+0.50%)
Jan 13, 2016 132.72 133.63 125.89 127.01 892,508 -5.05(-3.82%)
Jan 12, 2016 132.61 133.06 130.05 132.06 661,489 +0.51(+0.39%)
Jan 11, 2016 131.28 132.60 128.06 131.54 964,180 +1.56(+1.20%)
Jan 08, 2016 136.09 136.47 129.80 129.98 1,497,147 -4.62(-3.43%)
Jan 07, 2016 139.38 139.51 133.87 134.60 1,173,216 -8.65(-6.04%)
Jan 06, 2016 146.75 146.75 142.35 143.25 735,857 -6.59(-4.39%)
Jan 05, 2016 152.22 153.21 148.23 149.84 457,217 -1.22(-0.81%)
Jan 04, 2016 150.20 151.30 148.41 151.06 630,982 -3.65(-2.36%)
Dec 31, 2015 154.59 154.71 154.71 154.71 338,094 -0.95(-0.61%)
Dec 30, 2015 156.85 158.10 155.21 155.66 285,812 -1.86(-1.18%)
Dec 29, 2015 159.59 161.06 156.63 157.51 396,310 -0.57(-0.36%)
Dec 28, 2015 156.56 158.21 155.68 158.09 386,456 +0.15(+0.09%)
Dec 24, 2015 157.39 157.94 157.94 157.94 290,695 +0.44(+0.28%)
Dec 23, 2015 154.59 157.76 153.19 157.50 527,585 +4.58(+2.99%)
Dec 22, 2015 150.38 153.38 148.85 152.93 547,124 +3.57(+2.39%)
Dec 21, 2015 149.67 151.26 148.21 149.35 739,840 +0.46(+0.31%)
Dec 18, 2015 150.49 151.22 147.51 148.89 1,220,629 -3.85(-2.52%)
Dec 17, 2015 154.20 155.95 150.33 152.74 1,166,167 -1.31(-0.85%)
Dec 16, 2015 149.13 154.29 147.92 154.05 1,129,059 +6.62(+4.49%)
Dec 15, 2015 140.41 148.22 140.41 147.42 2,110,539 +7.97(+5.71%)
Dec 14, 2015 148.39 149.11 137.20 139.46 2,052,698 -8.47(-5.73%)
Dec 11, 2015 157.84 158.71 147.58 147.93 1,201,929 -12.69(-7.90%)
Dec 10, 2015 161.06 163.00 160.59 160.61 371,788 -0.72(-0.44%)
Dec 09, 2015 163.19 165.35 160.71 161.33 293,285 -2.37(-1.45%)
Dec 08, 2015 165.49 166.02 162.82 163.70 334,669 -3.44(-2.06%)
Dec 07, 2015 169.47 169.71 166.05 167.14 239,884 -2.83(-1.66%)
Dec 04, 2015 165.78 170.13 165.77 169.97 298,801 +4.72(+2.85%)
Dec 03, 2015 171.50 172.11 164.06 165.25 443,227 -4.92(-2.89%)
Dec 02, 2015 173.97 174.16 169.69 170.17 282,530 -4.01(-2.30%)
Dec 01, 2015 172.05 174.32 171.50 174.18 427,842 +2.56(+1.49%)
Nov 30, 2015 171.43 172.74 170.45 171.62 334,477 +0.52(+0.31%)
Nov 27, 2015 170.92 171.76 169.52 171.10 115,705 +0.49(+0.29%)
Nov 25, 2015 170.26 170.61 170.61 170.61 221,816 +0.62(+0.36%)
Nov 24, 2015 167.91 170.72 167.41 169.99 269,173 +0.70(+0.41%)
Nov 23, 2015 169.83 171.92 169.07 169.29 269,468 -0.43(-0.25%)
Nov 20, 2015 171.85 173.09 169.44 169.72 336,211 -1.40(-0.82%)
Nov 19, 2015 170.90 173.32 170.13 171.12 800,847 +0.36(+0.21%)
Nov 18, 2015 166.00 170.93 165.06 170.76 773,723 +5.70(+3.46%)
Nov 17, 2015 167.25 167.79 164.79 165.06 533,669 -1.57(-0.94%)
Nov 16, 2015 162.17 166.72 161.32 166.63 688,781 +4.40(+2.71%)
Nov 13, 2015 165.26 165.96 161.33 162.23 907,054 -3.64(-2.20%)
Nov 12, 2015 169.86 171.19 165.72 165.87 946,118 -5.32(-3.11%)
Nov 11, 2015 172.31 172.91 170.98 171.19 693,001 -0.26(-0.15%)
Nov 10, 2015 172.28 174.86 170.44 171.45 757,673 -0.79(-0.46%)
Nov 09, 2015 181.16 181.16 171.39 172.24 619,769 -10.75(-5.87%)
Nov 06, 2015 182.44 184.71 180.19 182.99 411,935 +1.61(+0.89%)
Nov 05, 2015 180.40 182.48 180.34 181.38 196,342 +0.64(+0.35%)
Nov 04, 2015 181.02 182.52 180.14 180.75 287,733 -0.10(-0.05%)
Nov 03, 2015 178.49 181.17 177.64 180.84 281,883 +1.64(+0.91%)
Nov 02, 2015 175.00 179.87 175.00 179.21 434,842 +4.65(+2.66%)
Oct 30, 2015 174.20 175.19 173.00 174.56 338,406 +0.38(+0.22%)
Oct 29, 2015 177.16 177.50 172.44 174.18 467,075 -3.32(-1.87%)
Oct 28, 2015 172.69 177.68 172.67 177.50 226,553 +4.58(+2.65%)
Oct 27, 2015 173.66 174.97 171.02 172.92 253,308 -2.37(-1.35%)
Oct 26, 2015 175.61 176.20 173.99 175.29 281,948 -0.67(-0.38%)
Oct 23, 2015 173.06 176.19 171.48 175.96 459,460 +4.68(+2.73%)
Oct 22, 2015 164.47 171.50 162.41 171.28 454,413 +7.87(+4.82%)
Oct 21, 2015 168.37 168.51 163.31 163.41 524,808 -4.24(-2.53%)
Oct 20, 2015 166.71 168.72 166.71 167.65 464,730 +0.19(+0.12%)
Oct 19, 2015 170.16 170.33 167.07 167.46 437,881 -3.65(-2.13%)
Oct 16, 2015 171.06 171.49 169.47 171.11 283,601 +1.06(+0.62%)
Oct 15, 2015 165.97 170.10 165.29 170.06 293,244 +4.85(+2.94%)
Oct 14, 2015 165.89 167.46 164.10 165.20 298,100 -0.40(-0.24%)
Oct 13, 2015 168.39 169.47 165.43 165.60 233,709 -3.99(-2.35%)
Oct 12, 2015 171.22 171.41 168.37 169.59 243,917 -1.88(-1.10%)
Oct 09, 2015 171.67 171.96 167.53 171.47 320,652 +0.02(+0.01%)
Oct 08, 2015 170.16 172.14 167.66 171.45 378,904 -0.02(-0.01%)
Oct 07, 2015 169.48 171.71 169.09 171.47 586,284 +2.91(+1.72%)
Oct 06, 2015 168.27 170.03 167.60 168.56 314,540 -0.25(-0.15%)
Oct 05, 2015 166.79 169.58 166.29 168.82 505,310 +3.70(+2.24%)
Oct 02, 2015 161.83 165.12 158.33 165.12 773,269 +0.15(+0.09%)
Oct 01, 2015 165.66 166.78 163.22 164.97 333,849 -0.61(-0.37%)
Sep 30, 2015 163.40 166.51 163.10 165.58 582,788 +4.24(+2.63%)
Sep 29, 2015 160.82 161.81 159.34 161.34 477,059 +0.93(+0.58%)
Sep 28, 2015 163.55 163.70 160.28 160.41 500,837 -4.78(-2.90%)
Sep 25, 2015 166.67 167.26 164.51 165.19 290,299 +0.56(+0.34%)
Sep 24, 2015 162.83 165.02 161.76 164.63 414,248 +0.13(+0.08%)
Sep 23, 2015 166.85 167.55 163.52 164.51 545,442 -1.91(-1.15%)
Sep 22, 2015 167.91 168.90 164.98 166.41 322,427 -4.04(-2.37%)
Sep 21, 2015 170.95 172.70 169.58 170.45 366,142 +0.78(+0.46%)
Sep 18, 2015 172.07 173.35 169.01 169.67 659,986 -4.17(-2.40%)
Sep 17, 2015 174.79 177.17 173.34 173.84 482,044 -1.29(-0.74%)
Sep 16, 2015 172.44 175.41 170.39 175.13 645,524 +2.99(+1.74%)
Sep 15, 2015 168.99 172.56 168.24 172.14 492,700 +3.02(+1.79%)
Sep 14, 2015 170.52 170.52 167.99 169.12 325,811 -1.33(-0.78%)
Sep 11, 2015 170.22 172.55 168.20 170.44 430,979 -0.90(-0.53%)
Sep 10, 2015 170.99 173.29 170.29 171.34 346,070 -0.65(-0.38%)
Sep 09, 2015 176.24 177.23 171.59 171.99 481,162 -2.92(-1.67%)
Sep 08, 2015 170.35 174.93 169.16 174.92 602,900 +7.15(+4.26%)
Sep 04, 2015 170.22 167.77 167.77 167.77 725,240 -4.18(-2.43%)
Sep 03, 2015 172.38 174.93 170.85 171.95 659,011 -1.22(-0.70%)
Sep 02, 2015 175.77 176.21 170.88 173.17 639,953 -0.37(-0.21%)
Sep 01, 2015 176.47 177.76 172.71 173.54 628,595 -7.00(-3.88%)
Aug 31, 2015 180.46 183.13 179.41 180.54 390,261 -1.01(-0.55%)
Aug 28, 2015 181.50 182.88 178.78 181.55 917,198 -1.54(-0.84%)
Aug 27, 2015 180.68 184.31 180.04 183.09 571,051 +4.22(+2.36%)
Aug 26, 2015 176.37 179.14 173.44 178.87 828,203 +4.96(+2.85%)
Aug 25, 2015 182.86 183.28 173.75 173.91 803,368 -3.04(-1.72%)
Aug 24, 2015 173.81 182.69 164.79 176.95 857,712 -7.74(-4.19%)
Aug 21, 2015 188.65 190.11 184.61 184.69 690,101 -5.94(-3.11%)
Aug 20, 2015 192.56 194.97 190.47 190.62 374,510 -4.77(-2.44%)
Aug 19, 2015 197.58 198.65 194.53 195.39 337,498 -3.04(-1.53%)
Aug 18, 2015 198.82 199.43 197.44 198.43 186,937 -0.78(-0.39%)
Aug 17, 2015 198.24 199.39 197.18 199.21 149,231 +0.16(+0.08%)
Aug 14, 2015 197.60 199.22 197.16 199.05 174,186 +1.96(+0.99%)
Aug 13, 2015 196.57 198.52 195.38 197.09 253,577 +0.19(+0.10%)
Aug 12, 2015 198.66 200.09 193.75 196.90 691,502 -4.04(-2.01%)
Aug 11, 2015 203.31 203.54 199.84 200.94 267,455 -4.19(-2.04%)
Aug 10, 2015 204.43 205.75 204.33 205.13 237,798 +2.72(+1.34%)
Aug 07, 2015 202.51 203.11 200.90 202.41 239,928 -0.59(-0.29%)
Aug 06, 2015 205.33 205.84 202.23 203.00 179,028 -2.37(-1.16%)
Aug 05, 2015 205.79 208.06 204.75 205.37 360,952 +1.03(+0.50%)
Aug 04, 2015 203.02 204.94 202.55 204.34 437,128 +2.20(+1.09%)
Aug 03, 2015 200.86 202.24 199.44 202.15 571,278 +0.82(+0.41%)
Jul 31, 2015 203.52 203.52 199.69 201.32 700,602 -1.31(-0.65%)
Jul 30, 2015 202.62 203.28 200.69 202.63 596,403 -1.12(-0.55%)
Jul 29, 2015 201.30 203.91 198.64 203.75 829,176 +2.31(+1.15%)
Jul 28, 2015 202.39 204.00 199.65 201.44 626,005 -2.07(-1.02%)
Jul 27, 2015 204.67 204.72 201.18 203.51 499,777 -3.42(-1.65%)
Jul 24, 2015 209.03 209.85 206.01 206.93 245,042 -2.48(-1.18%)
Jul 23, 2015 212.14 213.74 209.12 209.41 243,341 -2.36(-1.12%)
Jul 22, 2015 210.99 212.33 210.25 211.77 218,579 +0.76(+0.36%)
Jul 21, 2015 212.03 213.38 210.45 211.01 203,398 -0.33(-0.16%)
Jul 20, 2015 212.46 212.46 210.45 211.34 173,314 -0.54(-0.26%)
Jul 17, 2015 212.33 213.20 210.24 211.88 361,492 -1.15(-0.54%)
Jul 16, 2015 211.28 213.60 210.18 213.03 351,722 +3.16(+1.50%)
Jul 15, 2015 210.03 211.21 209.23 209.87 220,561 +0.07(+0.03%)
Jul 14, 2015 209.07 210.83 208.66 209.81 262,450 +0.14(+0.06%)
Jul 13, 2015 208.50 210.10 207.77 209.67 356,507 +2.61(+1.26%)
Jul 10, 2015 206.15 207.95 204.87 207.06 540,457 +3.09(+1.51%)
Jul 09, 2015 205.83 207.79 202.62 203.97 501,718 +1.77(+0.88%)
Jul 08, 2015 206.54 207.02 201.60 202.19 437,524 -6.63(-3.18%)
Jul 07, 2015 209.26 209.26 202.39 208.83 519,852 -0.10(-0.05%)
Jul 06, 2015 209.82 210.45 207.59 208.93 327,112 -3.39(-1.60%)
Jul 02, 2015 212.54 212.31 212.31 212.31 234,414 -0.79(-0.37%)
Jul 01, 2015 213.69 214.78 211.76 213.11 314,538 +1.42(+0.67%)
Jun 30, 2015 214.27 215.41 210.04 211.69 623,174 -0.65(-0.31%)
Jun 29, 2015 216.96 217.91 212.05 212.33 320,451 -7.25(-3.30%)
Jun 26, 2015 219.81 220.68 218.37 219.59 570,902 +0.84(+0.38%)
Jun 25, 2015 219.66 220.42 218.37 218.75 349,557 -0.51(-0.23%)
Jun 24, 2015 219.60 220.57 218.37 219.26 525,543 -1.45(-0.66%)
Jun 23, 2015 220.79 221.87 220.30 220.71 480,137 +0.02(+0.01%)
Jun 22, 2015 219.18 221.85 217.01 220.69 333,257 +2.68(+1.23%)
Jun 19, 2015 218.22 219.13 216.79 218.01 468,762 +0.09(+0.04%)
Jun 18, 2015 216.99 218.42 216.26 217.92 351,449 +1.68(+0.78%)
Jun 17, 2015 217.53 218.55 215.66 216.25 283,823 -0.49(-0.23%)
Jun 16, 2015 213.60 217.03 213.20 216.74 224,358 +2.51(+1.17%)
Jun 15, 2015 212.40 214.61 211.89 214.23 258,825 -0.41(-0.19%)
Jun 12, 2015 216.33 216.33 214.21 214.64 136,948 -2.42(-1.12%)
Jun 11, 2015 217.74 218.90 216.28 217.06 257,177 +0.28(+0.13%)
Jun 10, 2015 212.73 217.15 212.44 216.78 358,414 +5.21(+2.46%)
Jun 09, 2015 213.08 214.61 210.67 211.57 521,898 -1.68(-0.79%)
Jun 08, 2015 216.30 216.69 212.87 213.24 343,009 -1.88(-0.87%)
Jun 05, 2015 217.30 218.22 214.65 215.12 381,478 -0.84(-0.39%)
Jun 04, 2015 217.72 218.63 215.76 215.97 532,167 -2.95(-1.35%)
Jun 03, 2015 218.85 219.52 217.76 218.92 467,312 +1.29(+0.59%)
Jun 02, 2015 215.52 218.53 214.46 217.63 382,190 +1.60(+0.74%)
Jun 01, 2015 217.23 217.71 214.54 216.03 375,331 -0.55(-0.25%)
May 29, 2015 217.69 218.72 216.58 216.59 471,290 -1.34(-0.61%)
May 28, 2015 218.40 218.40 216.40 217.92 282,069 +0.18(+0.08%)
May 27, 2015 216.56 217.94 215.64 217.74 165,739 +2.15(+1.00%)
May 26, 2015 217.79 217.83 215.25 215.59 256,067 -2.18(-1.00%)
May 22, 2015 218.09 217.77 217.77 217.77 155,932 -0.56(-0.26%)
May 21, 2015 217.66 219.19 217.66 218.33 201,564 -0.24(-0.11%)
May 20, 2015 217.19 219.72 216.00 218.57 293,480 +1.33(+0.61%)
May 19, 2015 217.88 218.29 216.35 217.24 235,734 -0.44(-0.20%)
May 18, 2015 215.17 218.51 215.17 217.69 232,987 +2.32(+1.08%)
May 15, 2015 216.69 217.62 214.11 215.37 258,286 -0.94(-0.43%)
May 14, 2015 215.55 217.17 214.28 216.30 249,538 +2.33(+1.09%)
May 13, 2015 213.84 214.51 212.68 213.97 451,817 -0.04(-0.02%)
May 12, 2015 214.94 215.08 212.55 214.01 267,230 -1.98(-0.91%)
May 11, 2015 216.78 217.82 215.77 215.99 293,083 -0.42(-0.19%)
May 08, 2015 217.50 220.56 215.08 216.40 439,043 +1.87(+0.87%)
May 07, 2015 214.63 215.59 213.02 214.53 344,739 +0.60(+0.28%)
May 06, 2015 216.85 216.95 212.12 213.93 403,412 -2.70(-1.25%)
May 05, 2015 218.75 220.28 215.26 216.63 563,306 -2.98(-1.36%)
May 04, 2015 220.56 220.80 218.36 219.62 293,710 +0.33(+0.15%)
May 01, 2015 220.81 221.45 218.39 219.29 428,239 +0.31(+0.14%)
Apr 30, 2015 218.49 220.68 217.47 218.98 708,809 +0.71(+0.32%)
Apr 29, 2015 219.85 223.34 218.15 218.27 862,370 -2.54(-1.15%)
Apr 28, 2015 216.53 221.67 212.31 220.81 547,824 +5.16(+2.39%)
Apr 27, 2015 215.97 218.87 215.38 215.65 446,801 +0.33(+0.15%)
Apr 24, 2015 214.56 216.09 213.74 215.32 274,551 +0.17(+0.08%)
Apr 23, 2015 214.22 215.69 212.88 215.15 204,600 +1.10(+0.52%)
Apr 22, 2015 213.28 214.39 211.24 214.05 188,817 +0.78(+0.36%)
Apr 21, 2015 213.50 215.39 212.23 213.27 254,894 +0.23(+0.11%)
Apr 20, 2015 212.96 213.60 211.24 213.04 225,749 +1.92(+0.91%)
Apr 17, 2015 210.87 212.00 209.52 211.12 370,863 -1.85(-0.87%)
Apr 16, 2015 212.15 213.53 210.68 212.97 230,552 +0.41(+0.19%)
Apr 15, 2015 213.17 214.40 212.33 212.57 301,834 -0.34(-0.16%)
Apr 14, 2015 211.12 214.16 210.76 212.91 438,309 +0.74(+0.35%)
Apr 13, 2015 210.11 213.34 209.76 212.17 419,150 +1.36(+0.64%)
Apr 10, 2015 211.71 212.32 208.83 210.81 385,861 -0.97(-0.46%)
Apr 09, 2015 208.68 211.94 207.47 211.78 298,524 +2.87(+1.37%)
Apr 08, 2015 208.41 209.38 207.53 208.92 215,618 +1.52(+0.73%)
Apr 07, 2015 208.11 209.23 207.40 207.40 281,680 -0.94(-0.45%)
Apr 06, 2015 205.59 209.12 205.28 208.34 388,942 +0.87(+0.42%)
Apr 02, 2015 206.79 207.46 207.46 207.46 282,020 -0.24(-0.12%)
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.