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

Affiliated Managers Group (NY: AMG )

160.65 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 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 29, 2018 184.77 184.77 184.77 0 +4.46(+2.48%)
Mar 28, 2018 181.16 181.77 178.90 180.31 365,237 -0.22(-0.12%)
Mar 27, 2018 184.96 184.96 179.25 180.53 429,771 -3.28(-1.79%)
Mar 26, 2018 180.28 184.24 177.88 183.82 296,475 +7.49(+4.24%)
Mar 23, 2018 180.98 181.74 176.03 176.33 353,375 -4.14(-2.30%)
Mar 22, 2018 184.78 186.11 179.36 180.47 357,830 -6.91(-3.69%)
Mar 21, 2018 184.76 189.96 183.66 187.38 384,843 +2.93(+1.59%)
Mar 20, 2018 186.42 186.42 183.18 184.45 526,568 -1.38(-0.74%)
Mar 19, 2018 187.56 188.50 183.43 185.82 430,674 -1.70(-0.90%)
Mar 16, 2018 185.74 189.25 185.46 187.52 796,172 +1.89(+1.02%)
Mar 15, 2018 188.55 189.33 184.74 185.63 314,934 -2.92(-1.55%)
Mar 14, 2018 191.25 191.61 187.93 188.55 308,049 -1.45(-0.76%)
Mar 13, 2018 191.00 191.91 189.19 190.01 419,700 +0.22(+0.11%)
Mar 12, 2018 190.59 192.03 188.72 189.79 364,816 -1.34(-0.70%)
Mar 09, 2018 188.37 191.27 187.39 191.14 354,705 +4.45(+2.39%)
Mar 08, 2018 186.52 186.84 183.62 186.68 404,325 +1.40(+0.76%)
Mar 07, 2018 182.59 185.28 422,274 -1.66(-0.89%)
Mar 06, 2018 186.97 182.41 186.94 298,143 +3.55(+1.93%)
Mar 05, 2018 180.50 184.55 180.19 183.39 436,790 +0.66(+0.36%)
Mar 02, 2018 179.19 183.38 177.71 182.72 271,285 +2.06(+1.14%)
Mar 01, 2018 184.37 185.11 179.95 180.67 429,344 -3.89(-2.11%)
Feb 28, 2018 186.10 187.77 184.45 184.56 512,830 -0.87(-0.47%)
Feb 27, 2018 189.14 190.43 185.27 185.43 525,843 -4.49(-2.37%)
Feb 26, 2018 185.90 190.15 184.97 189.92 367,221 +4.73(+2.55%)
Feb 23, 2018 183.23 185.19 182.47 185.19 281,215 +3.10(+1.70%)
Feb 22, 2018 181.84 182.09 432,030 -2.14(-1.16%)
Feb 21, 2018 183.07 189.13 181.94 184.24 478,571 +1.69(+0.92%)
Feb 20, 2018 185.52 187.46 182.10 182.55 489,863 -4.38(-2.34%)
Feb 16, 2018 186.93 186.93 186.93 0 +1.46(+0.79%)
Feb 15, 2018 185.92 188.02 183.27 185.46 625,417 +0.82(+0.44%)
Feb 14, 2018 175.95 184.81 175.34 184.65 707,036 +7.33(+4.13%)
Feb 13, 2018 176.06 177.86 174.11 177.32 655,311 +0.72(+0.41%)
Feb 12, 2018 176.99 179.54 174.93 176.59 390,975 +0.93(+0.53%)
Feb 09, 2018 177.34 177.45 169.52 175.67 608,453 +1.10(+0.63%)
Feb 08, 2018 182.57 183.14 175.89 174.57 737,721 -8.54(-4.66%)
Feb 07, 2018 183.83 186.50 181.94 183.10 605,367 -2.47(-1.33%)
Feb 06, 2018 177.10 186.04 176.15 185.57 720,289 -0.96(-0.52%)
Feb 05, 2018 189.41 191.52 181.58 186.53 537,906 -5.27(-2.75%)
Feb 02, 2018 194.49 195.13 190.04 191.81 462,774 -4.53(-2.30%)
Feb 01, 2018 193.06 196.99 191.40 196.33 487,381 +2.07(+1.07%)
Jan 31, 2018 198.36 198.36 192.05 194.26 883,451 -3.49(-1.77%)
Jan 30, 2018 202.65 203.56 196.46 197.75 782,749 -5.83(-2.86%)
Jan 29, 2018 200.61 207.12 198.09 203.58 586,755 -6.37(-3.04%)
Jan 26, 2018 205.63 211.16 205.45 209.96 410,486 +4.63(+2.26%)
Jan 25, 2018 206.30 206.30 203.77 205.32 223,130 -0.44(-0.21%)
Jan 24, 2018 208.51 208.53 204.46 205.76 505,248 -1.43(-0.69%)
Jan 23, 2018 208.09 208.76 206.27 207.19 228,554 -1.02(-0.49%)
Jan 22, 2018 205.97 208.25 203.88 208.22 267,106 +1.92(+0.93%)
Jan 19, 2018 201.20 208.11 201.20 206.30 503,501 +6.50(+3.25%)
Jan 18, 2018 202.40 202.64 199.48 199.80 222,503 -2.30(-1.14%)
Jan 17, 2018 198.91 202.89 197.46 202.09 340,450 +4.54(+2.30%)
Jan 16, 2018 199.33 200.53 196.09 197.55 397,943 +0.20(+0.10%)
Jan 12, 2018 197.35 197.35 197.35 0 +2.02(+1.04%)
Jan 11, 2018 193.30 195.32 192.68 195.32 271,713 +2.28(+1.18%)
Jan 10, 2018 191.69 193.04 342,352 -1.84(-0.94%)
Jan 09, 2018 195.22 197.40 194.31 194.88 313,221 -0.25(-0.13%)
Jan 08, 2018 194.04 195.56 193.27 195.14 237,279 +1.03(+0.53%)
Jan 05, 2018 193.59 194.34 192.45 194.10 254,624 +0.91(+0.47%)
Jan 04, 2018 197.13 198.25 192.91 193.20 373,100 -3.48(-1.77%)
Jan 03, 2018 198.73 199.46 194.81 196.68 286,604 -0.90(-0.45%)
Jan 02, 2018 200.97 199.73 197.05 197.58 280,762 -2.15(-1.08%)
Dec 29, 2017 199.73 199.73 199.73 0 -1.23(-0.61%)
Dec 28, 2017 199.02 201.19 198.82 200.96 181,995 +1.79(+0.90%)
Dec 27, 2017 199.09 200.09 198.24 199.17 212,823 +0.59(+0.30%)
Dec 26, 2017 198.49 199.11 197.55 198.57 130,995 -0.14(-0.07%)
Dec 22, 2017 197.74 199.38 196.70 198.71 169,656 +2.26(+1.15%)
Dec 21, 2017 197.81 198.44 196.28 196.45 179,832 -0.69(-0.35%)
Dec 20, 2017 198.49 199.45 196.44 197.14 229,506 +0.38(+0.19%)
Dec 19, 2017 197.25 197.88 196.12 196.76 248,704 +0.81(+0.41%)
Dec 18, 2017 195.51 196.62 193.72 195.95 390,002 +2.66(+1.37%)
Dec 15, 2017 189.70 194.39 189.70 193.30 615,363 +4.33(+2.29%)
Dec 14, 2017 190.72 191.53 188.84 188.97 237,426 -1.49(-0.78%)
Dec 13, 2017 192.19 193.06 190.38 190.46 309,207 -1.00(-0.52%)
Dec 12, 2017 191.46 193.45 191.07 191.46 436,635 -1.22(-0.63%)
Dec 11, 2017 195.05 195.13 192.08 192.68 271,670 -2.36(-1.21%)
Dec 08, 2017 193.49 195.16 192.78 195.04 252,685 +2.16(+1.12%)
Dec 07, 2017 192.58 194.69 191.58 192.88 193,023 +0.21(+0.11%)
Dec 06, 2017 191.83 194.32 191.24 192.66 200,099 +0.95(+0.50%)
Dec 05, 2017 192.81 193.45 190.24 191.71 262,654 -0.34(-0.18%)
Dec 04, 2017 194.34 195.40 191.59 192.05 263,950 -0.48(-0.25%)
Dec 01, 2017 193.94 193.94 185.78 192.53 486,328 -0.80(-0.41%)
Nov 30, 2017 195.04 196.66 192.48 193.33 337,627 +0.04(+0.02%)
Nov 29, 2017 192.41 195.12 191.64 193.29 349,877 +1.95(+1.02%)
Nov 28, 2017 188.28 191.52 186.58 191.34 370,292 +3.84(+2.05%)
Nov 27, 2017 185.23 187.86 185.23 187.50 305,071 +2.25(+1.21%)
Nov 24, 2017 185.65 185.69 184.00 185.25 88,164 +0.37(+0.20%)
Nov 22, 2017 185.42 185.81 184.76 184.88 152,902 -0.33(-0.18%)
Nov 21, 2017 182.83 185.23 181.98 185.21 277,648 +3.55(+1.96%)
Nov 20, 2017 181.84 183.28 181.14 181.66 209,166 +0.57(+0.32%)
Nov 17, 2017 179.58 182.53 179.15 181.09 330,772 +0.58(+0.32%)
Nov 16, 2017 181.00 182.12 180.07 180.50 250,495 +0.70(+0.39%)
Nov 15, 2017 176.05 180.25 174.06 179.80 362,887 +1.58(+0.88%)
Nov 14, 2017 176.93 178.43 175.57 178.22 480,551 +0.28(+0.16%)
Nov 13, 2017 177.94 178.42 176.46 177.94 290,369 -1.46(-0.81%)
Nov 10, 2017 180.56 181.56 178.66 179.40 246,072 -0.73(-0.41%)
Nov 09, 2017 179.46 181.61 179.06 180.13 379,456 -0.82(-0.45%)
Nov 08, 2017 180.09 181.48 179.23 180.95 244,623 +0.59(+0.33%)
Nov 07, 2017 180.86 182.54 179.34 180.35 246,570 -0.51(-0.28%)
Nov 06, 2017 180.15 181.75 179.51 180.86 233,303 +0.69(+0.38%)
Nov 03, 2017 179.41 180.38 178.33 180.17 395,370 +0.01(+0.01%)
Nov 02, 2017 180.48 181.75 178.75 180.16 244,094 -0.75(-0.41%)
Nov 01, 2017 182.60 183.30 180.49 180.91 312,002 -0.38(-0.21%)
Oct 31, 2017 179.51 182.35 179.10 181.29 531,936 +0.97(+0.54%)
Oct 30, 2017 183.23 183.23 178.72 180.32 404,757 -5.03(-2.72%)
Oct 27, 2017 185.03 186.54 184.17 185.35 304,709 -0.30(-0.16%)
Oct 26, 2017 184.44 185.89 183.63 185.65 315,351 +1.75(+0.95%)
Oct 25, 2017 190.25 191.31 182.44 183.90 434,960 -6.22(-3.27%)
Oct 24, 2017 191.20 191.62 189.43 190.12 227,478 -0.25(-0.13%)
Oct 23, 2017 192.08 192.85 189.95 190.38 295,899 -1.64(-0.86%)
Oct 20, 2017 190.51 192.76 190.51 192.02 229,762 +1.77(+0.93%)
Oct 19, 2017 188.71 190.83 188.01 190.25 119,344 +0.25(+0.13%)
Oct 18, 2017 188.43 190.70 188.32 190.00 176,939 +1.62(+0.86%)
Oct 17, 2017 190.10 190.29 187.99 188.38 250,086 -1.47(-0.77%)
Oct 16, 2017 188.74 190.48 188.74 189.84 300,187 +1.70(+0.90%)
Oct 13, 2017 188.38 190.40 187.11 188.14 374,871 -0.20(-0.11%)
Oct 12, 2017 188.82 190.28 187.39 188.35 403,164 -0.78(-0.41%)
Oct 11, 2017 189.81 190.19 188.58 189.12 330,992 -0.64(-0.34%)
Oct 10, 2017 189.46 190.03 187.61 189.76 365,245 +1.07(+0.57%)
Oct 09, 2017 189.79 190.52 188.13 188.70 297,837 -0.49(-0.26%)
Oct 06, 2017 189.82 190.33 187.72 189.18 186,175 -0.58(-0.31%)
Oct 05, 2017 189.88 191.27 189.16 189.76 241,232 +0.14(+0.07%)
Oct 04, 2017 188.38 190.34 187.79 189.63 376,051 +2.15(+1.15%)
Oct 03, 2017 186.63 188.31 184.70 187.48 434,567 +0.26(+0.14%)
Oct 02, 2017 184.71 187.69 183.66 187.22 277,545 +2.69(+1.46%)
Sep 29, 2017 183.44 186.62 183.00 184.53 181,728 +0.43(+0.23%)
Sep 28, 2017 183.02 184.53 182.26 184.10 151,140 +0.91(+0.50%)
Sep 27, 2017 181.70 184.56 181.56 183.18 364,438 +2.59(+1.43%)
Sep 26, 2017 181.78 182.26 180.48 180.60 239,502 -0.97(-0.54%)
Sep 25, 2017 179.53 181.80 179.46 181.57 191,565 +1.77(+0.98%)
Sep 22, 2017 179.00 179.90 177.26 179.80 285,583 +0.77(+0.43%)
Sep 21, 2017 178.26 180.02 177.89 179.03 279,167 +0.99(+0.56%)
Sep 20, 2017 177.68 178.19 176.81 178.04 301,852 +0.74(+0.42%)
Sep 19, 2017 177.79 177.79 175.95 177.30 295,586 -0.20(-0.11%)
Sep 18, 2017 174.98 177.67 174.98 177.51 413,026 +2.66(+1.52%)
Sep 15, 2017 173.44 175.41 173.44 174.84 396,880 +1.26(+0.73%)
Sep 14, 2017 172.26 173.64 170.87 173.58 336,490 +1.28(+0.74%)
Sep 13, 2017 173.29 173.54 171.81 172.30 238,175 -1.54(-0.88%)
Sep 12, 2017 173.29 174.58 172.74 173.83 155,272 +1.54(+0.89%)
Sep 11, 2017 170.71 172.92 169.97 172.30 209,989 +3.83(+2.27%)
Sep 08, 2017 167.87 168.81 166.77 168.47 200,458 +0.60(+0.36%)
Sep 07, 2017 168.48 168.82 165.02 167.87 254,346 -0.29(-0.17%)
Sep 06, 2017 171.13 167.98 168.16 250,477 -1.38(-0.81%)
Sep 05, 2017 171.11 173.09 168.42 169.54 640,937 -2.62(-1.52%)
Sep 01, 2017 172.35 173.51 172.35 172.16 184,987 +0.41(+0.24%)
Aug 31, 2017 170.04 172.11 169.43 171.75 315,137 +2.58(+1.52%)
Aug 30, 2017 169.01 169.93 168.52 169.18 177,589 +0.16(+0.09%)
Aug 29, 2017 166.96 169.39 166.47 169.02 209,023 -0.11(-0.06%)
Aug 28, 2017 170.99 170.99 168.30 169.13 160,867 -0.87(-0.51%)
Aug 25, 2017 170.69 171.97 169.15 169.99 251,229 +0.14(+0.09%)
Aug 24, 2017 170.01 170.36 167.84 169.85 267,275 +0.53(+0.31%)
Aug 23, 2017 169.42 170.65 168.82 169.32 265,615 -1.18(-0.69%)
Aug 22, 2017 168.00 170.70 167.92 170.50 229,519 +3.26(+1.95%)
Aug 21, 2017 167.99 167.99 166.29 167.24 209,347 -0.77(-0.46%)
Aug 18, 2017 167.79 169.36 166.79 168.01 275,437 -0.16(-0.09%)
Aug 17, 2017 172.47 172.64 167.99 168.17 481,966 -5.24(-3.02%)
Aug 16, 2017 175.07 176.25 173.10 173.41 186,972 -0.50(-0.29%)
Aug 15, 2017 174.10 174.47 172.84 173.90 178,324 +0.50(+0.29%)
Aug 14, 2017 172.28 174.77 172.28 173.41 238,212 +3.07(+1.80%)
Aug 11, 2017 171.10 172.84 169.27 170.33 426,076 -0.18(-0.11%)
Aug 10, 2017 173.82 174.97 170.26 170.52 321,213 -4.97(-2.83%)
Aug 09, 2017 175.48 175.76 174.09 175.49 334,381 -1.00(-0.57%)
Aug 08, 2017 175.48 177.94 175.21 176.49 329,434 +1.10(+0.63%)
Aug 07, 2017 175.39 176.82 174.16 175.39 358,288 -0.01(-0.01%)
Aug 04, 2017 176.59 173.88 175.40 285,026 +0.45(+0.26%)
Aug 03, 2017 175.41 175.75 173.81 174.95 432,103 -0.48(-0.27%)
Aug 02, 2017 179.71 180.40 174.89 175.43 391,871 -5.16(-2.86%)
Aug 01, 2017 181.65 181.65 179.46 180.58 395,716 +0.15(+0.08%)
Jul 31, 2017 173.76 181.04 171.89 180.44 600,249 +6.97(+4.02%)
Jul 28, 2017 173.19 175.37 171.87 173.47 416,671 -0.18(-0.11%)
Jul 27, 2017 178.87 179.35 172.47 173.65 486,507 -2.67(-1.51%)
Jul 26, 2017 176.30 177.36 175.11 176.32 290,194 +0.13(+0.07%)
Jul 25, 2017 175.72 177.37 174.62 176.19 273,271 +2.34(+1.35%)
Jul 24, 2017 172.84 174.94 172.84 173.85 249,473 +0.68(+0.39%)
Jul 21, 2017 172.59 173.88 171.66 173.17 219,510 +0.43(+0.25%)
Jul 20, 2017 172.54 174.59 172.13 172.75 442,566 +0.89(+0.52%)
Jul 19, 2017 172.26 172.69 171.58 171.85 366,880 +0.00(+0.00%)
Jul 18, 2017 170.78 172.39 170.00 171.85 270,927 +0.67(+0.39%)
Jul 17, 2017 170.88 171.61 170.45 171.18 249,332 +0.75(+0.44%)
Jul 14, 2017 169.49 171.00 169.29 170.44 341,533 +0.37(+0.22%)
Jul 13, 2017 169.41 170.50 167.77 170.07 416,829 +1.09(+0.64%)
Jul 12, 2017 167.29 169.71 166.73 168.98 482,799 +2.31(+1.39%)
Jul 11, 2017 167.89 168.41 165.38 166.67 334,682 -1.03(-0.61%)
Jul 10, 2017 164.77 168.98 164.10 167.70 488,924 +2.76(+1.67%)
Jul 07, 2017 162.31 165.85 162.31 164.94 389,247 +3.58(+2.22%)
Jul 06, 2017 164.99 165.53 161.21 161.36 559,436 -3.99(-2.41%)
Jul 05, 2017 164.32 166.61 163.21 165.35 523,995 +1.91(+1.17%)
Jul 03, 2017 162.61 165.05 162.52 163.44 233,618 +2.39(+1.48%)
Jun 30, 2017 161.28 162.74 160.97 161.05 327,743 +0.83(+0.52%)
Jun 29, 2017 163.50 164.25 159.35 160.22 478,692 -0.90(-0.56%)
Jun 28, 2017 159.36 162.10 158.55 161.12 442,716 +3.14(+1.99%)
Jun 27, 2017 158.59 159.14 157.02 157.99 276,082 +0.34(+0.22%)
Jun 26, 2017 157.63 160.21 156.83 157.65 296,560 +1.06(+0.68%)
Jun 23, 2017 157.65 158.26 155.69 156.59 1,317,076 -0.76(-0.48%)
Jun 22, 2017 156.54 158.52 154.67 157.35 338,192 +0.18(+0.12%)
Jun 21, 2017 160.96 160.96 156.40 157.16 405,953 -3.65(-2.27%)
Jun 20, 2017 161.31 161.65 160.32 160.81 349,453 -0.73(-0.45%)
Jun 19, 2017 160.49 161.71 158.93 161.54 777,539 +2.06(+1.29%)
Jun 16, 2017 158.61 160.14 157.47 159.48 507,709 +1.21(+0.77%)
Jun 15, 2017 157.08 158.88 156.41 158.27 313,860 -0.24(-0.15%)
Jun 14, 2017 156.50 158.70 155.48 158.51 321,415 +1.36(+0.87%)
Jun 13, 2017 157.98 158.16 155.28 157.15 323,309 -0.29(-0.18%)
Jun 12, 2017 157.58 158.75 155.24 157.44 412,921 -0.33(-0.21%)
Jun 09, 2017 156.31 158.28 155.21 157.78 348,078 +2.64(+1.70%)
Jun 08, 2017 157.40 154.87 155.13 495,917 -0.72(-0.46%)
Jun 07, 2017 155.62 156.34 154.45 155.85 573,919 +0.64(+0.41%)
Jun 06, 2017 156.01 157.01 153.97 155.21 635,082 -2.08(-1.32%)
Jun 05, 2017 154.75 161.15 154.75 157.29 1,019,796 +0.96(+0.61%)
Jun 02, 2017 155.37 156.94 154.54 156.33 782,272 +0.64(+0.41%)
Jun 01, 2017 149.76 157.02 149.25 155.69 829,216 +6.30(+4.22%)
May 31, 2017 148.88 149.67 147.74 149.38 574,257 +0.81(+0.54%)
May 30, 2017 149.06 149.77 148.37 148.58 524,122 -0.87(-0.58%)
May 26, 2017 149.14 150.08 148.72 149.45 456,252 -0.08(-0.05%)
May 25, 2017 148.96 149.78 148.20 149.53 514,700 +1.46(+0.98%)
May 24, 2017 148.25 148.66 147.00 148.07 462,648 -0.16(-0.10%)
May 23, 2017 149.44 149.44 147.56 148.23 431,759 -1.28(-0.86%)
May 22, 2017 148.82 150.25 147.92 149.51 322,090 +1.25(+0.85%)
May 19, 2017 145.27 148.67 144.75 148.26 701,788 +3.09(+2.13%)
May 18, 2017 146.52 147.33 144.49 145.17 891,093 -1.53(-1.04%)
May 17, 2017 150.06 148.74 146.08 146.70 740,531 -3.37(-2.25%)
May 16, 2017 150.41 150.41 148.53 150.06 391,935 -0.19(-0.13%)
May 15, 2017 149.57 150.87 149.55 150.26 303,776 +1.14(+0.76%)
May 12, 2017 147.64 149.56 147.47 149.12 491,230 +1.13(+0.76%)
May 11, 2017 148.61 149.34 146.15 148.00 605,766 -1.57(-1.05%)
May 10, 2017 149.53 149.74 148.54 149.57 498,416 +0.04(+0.03%)
May 09, 2017 148.92 150.14 147.92 149.53 579,885 +0.16(+0.10%)
May 08, 2017 150.14 150.64 148.18 149.38 541,935 -0.65(-0.43%)
May 05, 2017 151.31 151.57 149.66 150.03 646,862 -0.70(-0.46%)
May 04, 2017 150.66 152.44 149.66 150.72 502,406 +0.12(+0.08%)
May 03, 2017 149.38 151.13 148.31 150.61 487,443 +0.50(+0.34%)
May 02, 2017 150.53 152.36 148.05 150.10 1,100,952 -1.02(-0.67%)
May 01, 2017 157.09 157.58 150.51 151.12 1,216,231 -9.45(-5.89%)
Apr 28, 2017 160.52 161.35 159.02 160.58 373,439 -0.08(-0.05%)
Apr 27, 2017 161.58 161.58 159.00 160.65 246,797 -0.25(-0.16%)
Apr 26, 2017 161.15 162.54 160.77 160.91 190,369 -0.18(-0.11%)
Apr 25, 2017 161.82 163.49 159.69 161.09 314,982 -0.32(-0.20%)
Apr 24, 2017 162.05 162.19 159.77 161.41 308,914 +3.04(+1.92%)
Apr 21, 2017 159.21 159.99 158.02 158.37 226,178 -1.23(-0.77%)
Apr 20, 2017 158.96 160.00 157.47 159.60 257,454 +1.76(+1.11%)
Apr 19, 2017 158.18 159.34 157.36 157.84 298,450 +0.95(+0.61%)
Apr 18, 2017 157.48 158.45 155.46 156.89 334,952 -2.09(-1.31%)
Apr 17, 2017 156.58 159.17 156.58 158.98 237,520 +2.58(+1.65%)
Apr 13, 2017 156.55 158.81 155.79 156.40 303,273 -0.94(-0.60%)
Apr 12, 2017 158.23 158.47 156.31 157.34 298,069 -0.36(-0.23%)
Apr 11, 2017 155.76 157.74 154.36 157.70 305,793 +1.39(+0.89%)
Apr 10, 2017 155.60 157.09 154.93 156.31 268,766 +0.37(+0.24%)
Apr 07, 2017 154.64 157.01 154.64 155.94 332,018 +0.18(+0.11%)
Apr 06, 2017 154.53 156.86 153.92 155.77 266,896 +1.39(+0.90%)
Apr 05, 2017 156.43 157.75 154.03 154.38 289,054 -0.86(-0.56%)
Apr 04, 2017 156.96 158.26 154.55 155.24 369,402 -2.79(-1.77%)
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.