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

Affiliated Managers Group (NY: AMG )

157.80 -1.17 (-0.74%)
Streaming Delayed Price Updated: 11:40 AM EDT, May 17, 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, 2014 190.20 194.83 188.41 193.73 1,177,555 +8.78(+4.75%)
Mar 28, 2014 177.85 185.60 176.65 184.95 792,725 +8.75(+4.97%)
Mar 27, 2014 177.76 178.42 175.30 176.20 330,709 -1.10(-0.62%)
Mar 26, 2014 179.86 180.75 176.19 177.30 660,880 -2.14(-1.19%)
Mar 25, 2014 183.07 183.71 178.46 179.44 620,736 -2.27(-1.25%)
Mar 24, 2014 184.86 185.57 181.18 181.71 321,352 -2.02(-1.10%)
Mar 21, 2014 186.65 188.06 183.07 183.72 488,576 -2.26(-1.21%)
Mar 20, 2014 181.15 186.27 181.13 185.98 476,106 +4.07(+2.24%)
Mar 19, 2014 182.52 183.38 180.53 181.91 304,326 -0.20(-0.11%)
Mar 18, 2014 182.15 182.79 179.59 182.11 540,383 +0.40(+0.22%)
Mar 17, 2014 181.61 183.19 180.56 181.72 348,117 +2.50(+1.39%)
Mar 14, 2014 182.16 183.57 179.14 179.22 773,133 -3.07(-1.68%)
Mar 13, 2014 188.56 190.28 182.19 182.29 681,374 -6.43(-3.41%)
Mar 12, 2014 186.50 188.93 184.96 188.72 500,684 +0.98(+0.52%)
Mar 11, 2014 190.63 190.63 187.32 187.74 253,108 -3.06(-1.60%)
Mar 10, 2014 190.38 191.24 188.46 190.80 333,095 +0.55(+0.29%)
Mar 07, 2014 190.10 190.82 187.66 190.25 604,284 +0.96(+0.51%)
Mar 06, 2014 188.50 190.49 187.80 189.29 570,562 +0.81(+0.43%)
Mar 05, 2014 187.51 189.10 186.79 188.48 516,809 +0.97(+0.52%)
Mar 04, 2014 184.48 188.19 183.59 187.51 563,862 +5.93(+3.26%)
Mar 03, 2014 180.55 182.20 179.66 181.58 659,337 -0.53(-0.29%)
Feb 28, 2014 180.99 182.80 180.66 182.11 771,144 +0.64(+0.35%)
Feb 27, 2014 180.96 182.86 180.12 181.47 509,457 +0.52(+0.29%)
Feb 26, 2014 182.44 184.04 180.21 180.95 470,495 -1.75(-0.96%)
Feb 25, 2014 183.99 184.40 182.33 182.70 381,178 -1.31(-0.71%)
Feb 24, 2014 181.01 185.51 180.33 184.01 640,843 +3.68(+2.04%)
Feb 21, 2014 184.00 184.52 180.16 180.33 719,840 -2.99(-1.63%)
Feb 20, 2014 181.59 183.82 180.14 183.32 559,145 +1.82(+1.00%)
Feb 19, 2014 183.71 185.10 181.21 181.50 665,629 -2.37(-1.29%)
Feb 18, 2014 185.22 186.34 183.64 183.88 701,946 -0.69(-0.37%)
Feb 14, 2014 186.92 184.56 184.56 184.56 545,935 -3.41(-1.81%)
Feb 13, 2014 188.82 188.82 185.88 187.97 734,625 -0.64(-0.34%)
Feb 12, 2014 184.94 188.94 184.19 188.61 1,027,207 +3.79(+2.05%)
Feb 11, 2014 183.53 184.84 181.05 184.82 606,905 +3.72(+2.05%)
Feb 10, 2014 180.39 181.15 177.53 181.11 765,666 +0.35(+0.19%)
Feb 07, 2014 183.14 184.26 179.75 180.76 824,097 -1.92(-1.05%)
Feb 06, 2014 181.97 183.24 181.02 182.68 432,782 +1.03(+0.57%)
Feb 05, 2014 186.42 186.59 180.45 181.65 781,233 -5.82(-3.10%)
Feb 04, 2014 181.10 187.88 175.14 187.47 1,526,766 +5.70(+3.14%)
Feb 03, 2014 192.14 193.76 181.30 181.76 1,020,970 -11.19(-5.80%)
Jan 31, 2014 190.78 194.46 189.82 192.95 480,638 -0.02(-0.01%)
Jan 30, 2014 193.08 194.71 192.47 192.97 247,304 +2.66(+1.40%)
Jan 29, 2014 192.52 193.44 189.91 190.31 254,258 -3.47(-1.79%)
Jan 28, 2014 192.09 194.23 192.09 193.77 448,682 +3.32(+1.74%)
Jan 27, 2014 194.48 196.13 190.00 190.45 369,492 -3.69(-1.90%)
Jan 24, 2014 189.97 198.98 189.97 194.14 370,619 -7.60(-3.77%)
Jan 23, 2014 203.29 204.67 200.97 201.74 283,791 -3.56(-1.74%)
Jan 22, 2014 203.61 206.05 203.61 205.31 373,750 +1.01(+0.49%)
Jan 21, 2014 205.74 207.34 204.15 204.30 350,894 -0.98(-0.48%)
Jan 17, 2014 205.91 205.28 205.28 205.28 214,161 -0.93(-0.45%)
Jan 16, 2014 205.34 207.15 205.34 206.21 183,337 -0.82(-0.40%)
Jan 15, 2014 204.74 207.03 203.70 207.03 264,891 +2.30(+1.12%)
Jan 14, 2014 203.60 205.17 202.13 204.74 489,511 +2.41(+1.19%)
Jan 13, 2014 207.21 207.95 201.68 202.32 451,707 -5.34(-2.57%)
Jan 10, 2014 209.40 210.59 206.59 207.66 300,674 -0.82(-0.39%)
Jan 09, 2014 209.42 211.22 207.76 208.48 289,327 -0.63(-0.30%)
Jan 08, 2014 209.48 210.25 207.31 209.11 295,832 -0.11(-0.05%)
Jan 07, 2014 208.21 212.46 207.53 209.22 212,398 +2.50(+1.21%)
Jan 06, 2014 208.50 210.55 205.83 206.72 178,754 -0.87(-0.42%)
Jan 03, 2014 206.64 209.00 205.76 207.59 198,289 +0.95(+0.46%)
Jan 02, 2014 209.10 209.85 205.10 206.64 294,872 -3.39(-1.61%)
Dec 31, 2013 208.38 210.03 210.03 210.03 248,856 +1.84(+0.88%)
Dec 30, 2013 208.04 209.29 207.67 208.19 205,082 +0.10(+0.05%)
Dec 27, 2013 207.81 210.31 207.81 208.10 224,395 +0.10(+0.05%)
Dec 26, 2013 207.96 209.59 207.19 208.00 259,087 +0.75(+0.36%)
Dec 24, 2013 206.97 207.55 206.19 207.25 80,572 +0.12(+0.06%)
Dec 23, 2013 202.06 207.76 202.06 207.14 341,108 +2.93(+1.44%)
Dec 20, 2013 201.63 205.57 201.25 204.20 467,834 +2.60(+1.29%)
Dec 19, 2013 202.40 203.44 201.43 201.60 404,572 -1.20(-0.59%)
Dec 18, 2013 198.47 202.95 196.61 202.80 323,076 +5.53(+2.80%)
Dec 17, 2013 197.15 198.01 195.77 197.27 285,626 -0.16(-0.08%)
Dec 16, 2013 196.66 198.60 195.63 197.42 242,480 +1.85(+0.95%)
Dec 13, 2013 195.23 196.76 193.61 195.57 287,397 +2.06(+1.07%)
Dec 12, 2013 193.27 195.49 192.77 193.51 321,086 +0.83(+0.43%)
Dec 11, 2013 195.56 197.54 191.96 192.68 364,131 -3.71(-1.89%)
Dec 10, 2013 198.41 198.62 196.35 196.39 250,725 -2.24(-1.13%)
Dec 09, 2013 196.67 199.30 196.09 198.62 484,428 +2.01(+1.02%)
Dec 06, 2013 193.97 197.02 193.26 196.61 391,051 +4.79(+2.50%)
Dec 05, 2013 192.18 192.18 189.71 191.82 277,283 -0.58(-0.30%)
Dec 04, 2013 192.73 193.61 189.35 192.40 236,867 -1.02(-0.53%)
Dec 03, 2013 194.80 195.87 192.71 193.41 203,420 -1.03(-0.53%)
Dec 02, 2013 194.10 197.31 193.05 194.44 311,193 +0.51(+0.26%)
Nov 29, 2013 195.01 195.72 193.45 193.93 95,979 -0.73(-0.37%)
Nov 27, 2013 194.69 194.90 193.05 194.65 183,272 +0.31(+0.16%)
Nov 26, 2013 194.40 195.56 192.20 194.34 286,193 -0.20(-0.10%)
Nov 25, 2013 195.13 195.91 193.96 194.55 176,483 -0.20(-0.10%)
Nov 22, 2013 194.50 195.42 193.88 194.75 184,369 +0.66(+0.34%)
Nov 21, 2013 193.69 195.17 192.11 194.09 226,834 +1.43(+0.74%)
Nov 20, 2013 191.78 194.27 191.60 192.66 375,600 +1.09(+0.57%)
Nov 19, 2013 192.34 193.41 190.94 191.56 287,118 -2.04(-1.06%)
Nov 18, 2013 196.27 196.27 192.91 193.61 260,454 -1.68(-0.86%)
Nov 15, 2013 196.04 196.84 194.84 195.28 239,281 -0.29(-0.15%)
Nov 14, 2013 194.30 195.57 193.56 195.57 502,742 -0.95(-0.48%)
Nov 13, 2013 192.52 196.66 192.38 196.52 435,969 +2.10(+1.08%)
Nov 12, 2013 194.70 195.21 192.65 194.42 391,350 -0.32(-0.16%)
Nov 11, 2013 196.26 196.37 194.15 194.74 319,658 -1.38(-0.70%)
Nov 08, 2013 189.43 196.40 189.43 196.12 873,077 +7.18(+3.80%)
Nov 07, 2013 193.72 195.24 188.75 188.94 590,384 -4.70(-2.43%)
Nov 06, 2013 188.76 193.64 187.71 193.64 870,905 +6.54(+3.49%)
Nov 05, 2013 193.42 193.42 186.71 187.10 795,059 -4.94(-2.57%)
Nov 04, 2013 193.69 194.05 191.69 192.04 658,137 -0.03(-0.02%)
Nov 01, 2013 191.95 193.40 190.21 192.07 320,183 +0.86(+0.45%)
Oct 31, 2013 192.63 193.67 191.01 191.21 501,424 -1.54(-0.80%)
Oct 30, 2013 196.12 196.69 192.33 192.75 381,126 -3.20(-1.63%)
Oct 29, 2013 195.22 196.28 194.38 195.94 355,109 +0.47(+0.24%)
Oct 28, 2013 196.49 196.49 194.40 195.47 306,094 -0.68(-0.35%)
Oct 25, 2013 195.45 196.16 194.38 196.15 316,939 +1.18(+0.61%)
Oct 24, 2013 194.01 195.89 193.21 194.96 282,286 +0.70(+0.36%)
Oct 23, 2013 192.72 194.46 191.83 194.27 379,155 +0.53(+0.28%)
Oct 22, 2013 192.00 194.10 191.63 193.73 415,663 +0.73(+0.38%)
Oct 21, 2013 191.93 193.38 190.78 193.01 346,458 +0.73(+0.38%)
Oct 18, 2013 190.40 193.17 189.01 192.28 465,244 +3.04(+1.61%)
Oct 17, 2013 183.26 189.49 183.26 189.24 612,104 +5.57(+3.03%)
Oct 16, 2013 182.79 184.78 181.79 183.67 381,701 +1.87(+1.03%)
Oct 15, 2013 182.68 183.70 176.26 181.80 307,508 -1.31(-0.71%)
Oct 14, 2013 180.75 183.63 180.09 183.11 374,884 +0.38(+0.21%)
Oct 11, 2013 181.44 182.89 180.40 182.73 335,098 +1.29(+0.71%)
Oct 10, 2013 180.66 182.21 180.22 181.44 587,802 +3.73(+2.10%)
Oct 09, 2013 177.84 179.15 175.97 177.72 325,940 +0.81(+0.46%)
Oct 08, 2013 179.49 180.74 176.76 176.90 292,254 -2.54(-1.41%)
Oct 07, 2013 175.99 181.40 175.99 179.44 285,802 -3.11(-1.70%)
Oct 04, 2013 180.50 182.81 178.75 182.55 223,184 +2.44(+1.36%)
Oct 03, 2013 178.17 181.55 177.33 180.11 329,431 +0.13(+0.08%)
Oct 02, 2013 178.47 179.99 177.53 179.97 311,047 +0.81(+0.45%)
Oct 01, 2013 177.16 179.89 176.68 179.16 500,671 +2.28(+1.29%)
Sep 30, 2013 175.72 177.43 175.08 176.87 537,935 -1.26(-0.71%)
Sep 27, 2013 178.09 178.63 177.21 178.13 208,695 -0.85(-0.48%)
Sep 26, 2013 178.19 180.22 177.60 178.99 303,139 +1.36(+0.76%)
Sep 25, 2013 178.97 179.05 177.12 177.63 500,825 -0.85(-0.48%)
Sep 24, 2013 178.49 180.31 177.96 178.48 334,367 +0.05(+0.03%)
Sep 23, 2013 179.73 179.73 177.38 178.43 280,948 -2.14(-1.19%)
Sep 20, 2013 181.35 182.60 179.26 180.57 579,723 -0.72(-0.40%)
Sep 19, 2013 181.79 183.45 181.23 181.29 386,040 -0.99(-0.54%)
Sep 18, 2013 180.06 182.61 179.16 182.28 504,391 +1.72(+0.95%)
Sep 17, 2013 179.50 180.86 179.39 180.55 260,170 +1.03(+0.57%)
Sep 16, 2013 180.20 180.81 179.35 179.53 317,460 +0.91(+0.51%)
Sep 13, 2013 177.57 179.08 176.96 178.62 261,802 +1.05(+0.59%)
Sep 12, 2013 177.44 178.95 176.73 177.57 221,496 -0.24(-0.14%)
Sep 11, 2013 177.52 178.50 176.54 177.81 315,134 +0.29(+0.16%)
Sep 10, 2013 174.68 177.61 174.68 177.52 415,156 +3.22(+1.85%)
Sep 09, 2013 172.31 174.63 172.31 174.30 541,277 +3.05(+1.78%)
Sep 06, 2013 172.56 173.99 169.66 171.25 467,845 -0.96(-0.56%)
Sep 05, 2013 172.92 174.15 171.93 172.21 244,756 -0.27(-0.16%)
Sep 04, 2013 170.14 173.51 169.91 172.48 423,535 +2.36(+1.39%)
Sep 03, 2013 171.69 173.17 168.37 170.11 657,565 +1.30(+0.77%)
Aug 30, 2013 169.24 170.30 167.84 168.82 423,048 -0.34(-0.20%)
Aug 29, 2013 168.26 170.86 168.26 169.16 483,672 +0.44(+0.26%)
Aug 28, 2013 167.11 169.53 166.39 168.71 340,935 +1.52(+0.91%)
Aug 27, 2013 173.35 173.35 167.11 167.19 421,676 -4.75(-2.77%)
Aug 26, 2013 173.88 174.85 171.54 171.94 276,377 -1.32(-0.76%)
Aug 23, 2013 173.38 174.54 171.22 173.26 318,391 +1.03(+0.60%)
Aug 22, 2013 170.05 172.54 169.98 172.24 377,298 +2.54(+1.50%)
Aug 21, 2013 170.11 171.46 169.19 169.70 349,287 -1.82(-1.06%)
Aug 20, 2013 169.66 172.70 169.41 171.52 370,841 +2.26(+1.33%)
Aug 19, 2013 169.73 171.93 169.26 169.26 396,927 -0.94(-0.55%)
Aug 16, 2013 170.52 172.39 169.68 170.20 248,788 -0.29(-0.17%)
Aug 15, 2013 173.29 173.29 169.21 170.49 260,959 -3.94(-2.26%)
Aug 14, 2013 174.99 176.25 174.34 174.43 266,367 -0.74(-0.42%)
Aug 13, 2013 172.15 175.96 172.01 175.17 507,310 +2.71(+1.57%)
Aug 12, 2013 172.44 174.13 171.10 172.46 275,152 -0.82(-0.47%)
Aug 09, 2013 174.50 175.31 173.01 173.28 309,203 -1.35(-0.77%)
Aug 08, 2013 175.93 176.87 174.24 174.63 361,911 +0.12(+0.07%)
Aug 07, 2013 178.02 178.02 174.43 174.51 453,047 -3.89(-2.18%)
Aug 06, 2013 179.92 180.51 178.06 178.40 456,827 -1.72(-0.96%)
Aug 05, 2013 179.74 180.82 179.04 180.13 345,856 +0.25(+0.14%)
Aug 02, 2013 179.44 179.99 177.66 179.88 394,545 +0.16(+0.09%)
Aug 01, 2013 176.74 180.34 175.84 179.72 987,799 +5.06(+2.90%)
Jul 31, 2013 172.87 176.25 172.87 174.66 853,874 +1.25(+0.72%)
Jul 30, 2013 171.90 174.06 171.10 173.41 660,174 +6.28(+3.76%)
Jul 29, 2013 168.79 169.63 166.24 167.12 351,545 -1.79(-1.06%)
Jul 26, 2013 167.45 169.22 166.87 168.91 303,988 +0.47(+0.28%)
Jul 25, 2013 167.83 169.34 167.35 168.44 414,493 -0.35(-0.21%)
Jul 24, 2013 170.18 171.21 167.60 168.79 288,566 -0.96(-0.56%)
Jul 23, 2013 171.37 171.52 169.21 169.75 317,381 -0.83(-0.49%)
Jul 22, 2013 169.49 170.75 169.49 170.58 297,860 +0.89(+0.53%)
Jul 19, 2013 169.71 171.20 168.94 169.69 438,300 -1.22(-0.71%)
Jul 18, 2013 169.70 171.19 169.11 170.91 410,739 +1.44(+0.85%)
Jul 17, 2013 169.20 170.80 168.18 169.47 504,798 +0.85(+0.51%)
Jul 16, 2013 170.05 170.93 168.50 168.61 749,828 -1.41(-0.83%)
Jul 15, 2013 168.03 170.22 166.84 170.03 529,786 +3.01(+1.80%)
Jul 12, 2013 165.52 167.31 165.32 167.01 327,462 +1.46(+0.88%)
Jul 11, 2013 162.78 165.64 162.26 165.55 521,130 +5.05(+3.14%)
Jul 10, 2013 160.79 161.61 159.52 160.51 284,793 -0.65(-0.40%)
Jul 09, 2013 161.50 161.50 160.22 161.16 397,896 +0.86(+0.54%)
Jul 08, 2013 160.70 162.27 159.93 160.29 262,205 +0.03(+0.02%)
Jul 05, 2013 160.29 160.54 158.11 160.26 341,499 +3.39(+2.16%)
Jul 03, 2013 156.96 157.84 151.67 156.88 195,770 -1.06(-0.67%)
Jul 02, 2013 157.33 160.74 156.14 157.94 633,028 +0.92(+0.59%)
Jul 01, 2013 158.34 158.58 156.56 157.02 736,256 -1.74(-1.10%)
Jun 28, 2013 155.00 158.76 153.41 158.76 1,032,481 +2.85(+1.83%)
Jun 27, 2013 153.66 156.04 153.65 155.92 468,312 +3.22(+2.11%)
Jun 26, 2013 153.82 154.21 151.92 152.70 442,135 +1.06(+0.70%)
Jun 25, 2013 151.93 152.51 149.40 151.64 413,349 +1.76(+1.18%)
Jun 24, 2013 152.89 152.89 146.46 149.87 817,992 -4.82(-3.12%)
Jun 21, 2013 157.42 158.65 153.89 154.70 580,505 -1.68(-1.07%)
Jun 20, 2013 160.46 160.52 155.83 156.37 398,791 -6.33(-3.89%)
Jun 19, 2013 164.37 165.85 162.62 162.71 373,701 -1.97(-1.19%)
Jun 18, 2013 163.97 166.17 163.67 164.67 402,499 +1.28(+0.78%)
Jun 17, 2013 162.17 164.63 162.08 163.39 305,434 +2.78(+1.73%)
Jun 14, 2013 163.94 164.36 159.80 160.61 454,205 -3.87(-2.36%)
Jun 13, 2013 159.30 165.02 158.08 164.49 422,263 +4.81(+3.01%)
Jun 12, 2013 162.37 162.74 158.80 159.68 695,166 -1.00(-0.62%)
Jun 11, 2013 160.13 163.12 159.85 160.67 377,379 -2.51(-1.54%)
Jun 10, 2013 161.30 163.52 159.87 163.18 394,093 +2.25(+1.40%)
Jun 07, 2013 158.95 161.41 157.90 160.93 259,494 +3.01(+1.91%)
Jun 06, 2013 153.81 157.93 153.81 157.92 278,662 +3.37(+2.18%)
Jun 05, 2013 158.11 158.36 154.49 154.55 370,191 -4.01(-2.53%)
Jun 04, 2013 158.39 160.93 157.13 158.56 364,995 +0.65(+0.41%)
Jun 03, 2013 158.68 159.86 155.78 157.91 354,121 -0.91(-0.57%)
May 31, 2013 161.26 162.18 158.78 158.82 277,923 -3.20(-1.97%)
May 30, 2013 159.81 162.58 159.63 162.02 273,236 +2.33(+1.46%)
May 29, 2013 160.76 161.32 158.26 159.68 335,101 -1.55(-0.96%)
May 28, 2013 158.91 161.50 158.91 161.23 437,466 +4.37(+2.78%)
May 24, 2013 156.44 156.92 155.17 156.87 259,782 -0.62(-0.39%)
May 23, 2013 156.58 157.80 154.83 157.49 416,365 -1.36(-0.85%)
May 22, 2013 162.41 163.59 157.62 158.84 318,330 -3.09(-1.91%)
May 21, 2013 162.27 163.00 161.24 161.93 219,079 -0.03(-0.02%)
May 20, 2013 161.81 163.21 161.08 161.96 260,974 +0.02(+0.01%)
May 17, 2013 160.48 162.67 159.58 161.94 338,802 +2.99(+1.88%)
May 16, 2013 159.98 161.76 158.47 158.95 464,109 -1.21(-0.76%)
May 15, 2013 159.09 160.25 158.25 160.16 377,615 +4.20(+2.69%)
May 13, 2013 154.79 157.72 154.51 155.96 271,356 +0.53(+0.34%)
May 10, 2013 152.47 155.62 152.47 155.42 357,389 +3.11(+2.04%)
May 09, 2013 151.54 153.90 151.44 152.31 460,195 +0.52(+0.34%)
May 08, 2013 151.31 151.80 150.67 151.79 289,628 +0.01(+0.01%)
May 07, 2013 151.06 151.78 150.23 151.78 250,977 +0.89(+0.59%)
May 06, 2013 149.07 151.62 148.77 150.89 301,071 +2.13(+1.43%)
May 03, 2013 149.72 150.86 148.52 148.76 421,104 +1.18(+0.80%)
May 02, 2013 146.53 148.30 145.27 147.58 260,767 +1.62(+1.11%)
May 01, 2013 150.06 150.53 145.88 145.96 380,373 -4.80(-3.19%)
Apr 30, 2013 147.38 152.06 147.38 150.76 660,274 +3.75(+2.55%)
Apr 29, 2013 145.13 147.57 144.78 147.02 289,622 +2.27(+1.57%)
Apr 26, 2013 146.43 146.15 144.15 144.75 360,549 -1.39(-0.95%)
Apr 25, 2013 144.29 146.51 143.45 146.15 474,555 +3.25(+2.28%)
Apr 24, 2013 144.60 144.74 142.50 142.89 276,309 -1.43(-0.99%)
Apr 23, 2013 142.70 145.48 142.47 144.32 337,415 +2.17(+1.53%)
Apr 22, 2013 141.60 142.38 139.49 142.16 166,372 +0.95(+0.67%)
Apr 19, 2013 140.18 141.67 138.17 141.21 432,696 +1.69(+1.21%)
Apr 18, 2013 141.17 141.59 138.71 139.51 326,269 -1.60(-1.13%)
Apr 17, 2013 142.01 142.06 139.04 141.11 425,617 -2.26(-1.57%)
Apr 16, 2013 145.21 145.24 142.31 143.37 574,996 +0.02(+0.01%)
Apr 15, 2013 148.16 148.64 143.04 143.35 240,117 -5.56(-3.73%)
Apr 12, 2013 150.16 150.30 148.59 148.91 293,017 -1.69(-1.12%)
Apr 11, 2013 149.05 151.31 148.79 150.60 286,229 +1.49(+1.00%)
Apr 10, 2013 146.66 149.51 146.49 149.11 274,846 +2.87(+1.96%)
Apr 09, 2013 146.12 147.11 145.01 146.24 238,084 +0.65(+0.45%)
Apr 08, 2013 142.94 145.74 142.94 145.59 323,521 +2.52(+1.76%)
Apr 05, 2013 143.05 143.27 141.16 143.08 458,484 -1.80(-1.24%)
Apr 04, 2013 145.76 146.63 143.95 144.88 345,461 +0.01(+0.01%)
Apr 03, 2013 149.69 149.78 144.34 144.87 430,355 -2.70(-1.83%)
Apr 02, 2013 148.06 148.30 146.97 147.57 186,651 +0.32(+0.22%)
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.