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

Affiliated Managers Group (NY: AMG )

157.13 +1.03 (+0.66%)
Streaming Delayed Price Updated: 10:43 AM EDT, May 1, 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, 2017 158.35 159.94 157.91 158.98 392,784 +0.00(+0.00%)
Mar 30, 2017 157.25 159.41 157.13 158.98 296,599 +1.04(+0.66%)
Mar 29, 2017 157.93 158.70 155.76 157.94 383,743 -0.81(-0.51%)
Mar 28, 2017 154.02 159.86 153.38 158.74 474,859 +4.56(+2.96%)
Mar 27, 2017 151.42 154.42 150.57 154.19 322,477 +0.13(+0.09%)
Mar 24, 2017 154.57 156.04 153.20 154.05 313,246 -0.03(-0.02%)
Mar 23, 2017 154.47 156.26 153.31 154.08 281,811 -0.32(-0.21%)
Mar 22, 2017 153.79 155.39 152.71 154.40 406,567 -0.07(-0.04%)
Mar 21, 2017 158.57 158.57 153.65 154.47 470,061 -2.66(-1.69%)
Mar 20, 2017 158.01 158.69 155.93 157.12 417,249 -0.76(-0.48%)
Mar 17, 2017 161.43 161.43 157.55 157.88 845,233 -3.09(-1.92%)
Mar 16, 2017 161.77 163.39 160.78 160.97 315,883 +0.14(+0.08%)
Mar 15, 2017 160.53 161.76 158.60 160.84 508,074 +1.52(+0.96%)
Mar 14, 2017 158.12 159.65 156.50 159.31 319,510 +0.47(+0.30%)
Mar 13, 2017 159.03 159.40 157.37 158.84 642,093 -0.10(-0.06%)
Mar 10, 2017 161.61 161.87 158.70 158.94 571,619 -1.36(-0.85%)
Mar 09, 2017 162.18 162.82 159.27 160.29 411,611 -1.02(-0.63%)
Mar 08, 2017 162.84 164.47 161.12 161.31 283,806 -0.20(-0.13%)
Mar 07, 2017 161.52 162.77 160.71 161.52 375,419 -0.61(-0.38%)
Mar 06, 2017 161.75 163.47 161.29 162.13 461,684 -1.51(-0.92%)
Mar 03, 2017 163.42 165.13 162.98 163.64 457,116 +0.53(+0.33%)
Mar 02, 2017 164.51 164.80 162.08 163.11 478,112 -1.08(-0.66%)
Mar 01, 2017 165.93 166.45 163.63 164.18 409,998 +1.34(+0.82%)
Feb 28, 2017 163.18 164.10 161.37 162.84 459,458 -1.00(-0.61%)
Feb 27, 2017 162.84 164.46 162.14 163.84 355,685 +0.90(+0.55%)
Feb 24, 2017 162.89 163.39 161.02 162.94 488,241 -1.19(-0.73%)
Feb 23, 2017 164.73 165.19 162.81 164.13 357,692 -0.16(-0.09%)
Feb 22, 2017 164.53 165.67 163.65 164.29 450,586 -1.45(-0.87%)
Feb 21, 2017 163.64 166.00 163.64 165.74 390,235 +2.42(+1.48%)
Feb 17, 2017 163.32 163.32 163.32 0 +0.50(+0.31%)
Feb 16, 2017 165.31 165.53 162.27 162.82 447,431 -2.36(-1.43%)
Feb 15, 2017 162.91 165.53 162.72 165.17 584,564 +2.57(+1.58%)
Feb 14, 2017 161.50 162.85 161.23 162.60 601,200 +0.35(+0.22%)
Feb 13, 2017 163.40 163.79 161.63 162.25 431,919 -0.29(-0.18%)
Feb 10, 2017 160.00 163.08 159.10 162.54 735,755 +3.65(+2.29%)
Feb 09, 2017 157.79 159.32 156.31 158.90 809,865 +2.30(+1.47%)
Feb 08, 2017 155.16 156.80 154.30 156.60 755,683 +0.92(+0.59%)
Feb 07, 2017 154.16 156.23 153.90 155.68 747,029 +3.00(+1.96%)
Feb 06, 2017 152.05 154.22 152.05 152.68 673,099 -0.47(-0.30%)
Feb 03, 2017 152.93 153.89 151.67 153.15 1,193,934 +3.07(+2.05%)
Feb 02, 2017 150.24 152.08 149.37 150.08 853,876 -1.57(-1.03%)
Feb 01, 2017 148.74 152.17 147.41 151.65 1,116,895 +4.09(+2.77%)
Jan 31, 2017 147.43 148.75 145.47 147.56 1,100,505 +1.01(+0.69%)
Jan 30, 2017 139.64 147.04 138.56 146.55 1,425,905 +6.65(+4.76%)
Jan 27, 2017 139.52 140.19 137.72 139.90 567,633 -0.02(-0.01%)
Jan 26, 2017 141.87 141.87 138.90 139.92 779,801 -1.19(-0.84%)
Jan 25, 2017 141.36 141.75 139.57 141.11 608,283 +0.81(+0.58%)
Jan 24, 2017 139.32 141.55 138.88 140.29 574,948 +1.94(+1.40%)
Jan 23, 2017 138.29 139.25 137.12 138.36 589,224 -0.61(-0.44%)
Jan 20, 2017 137.62 139.15 137.62 138.97 395,551 +2.08(+1.52%)
Jan 19, 2017 137.72 138.71 136.31 136.89 355,217 -0.67(-0.49%)
Jan 18, 2017 137.25 137.60 135.12 137.56 1,013,490 +0.62(+0.45%)
Jan 17, 2017 138.22 139.00 136.76 136.94 968,165 -2.07(-1.49%)
Jan 13, 2017 139.01 139.01 139.01 0 -0.05(-0.04%)
Jan 12, 2017 139.73 140.05 136.41 139.06 583,961 -1.59(-1.13%)
Jan 11, 2017 138.69 140.67 138.25 140.64 516,480 +1.89(+1.36%)
Jan 10, 2017 138.91 139.62 138.04 138.76 559,530 -0.15(-0.11%)
Jan 09, 2017 141.19 142.37 138.52 138.91 478,218 -3.70(-2.59%)
Jan 06, 2017 143.43 144.12 141.58 142.61 470,786 -0.32(-0.22%)
Jan 05, 2017 144.35 145.25 140.95 142.93 432,371 -1.77(-1.22%)
Jan 04, 2017 141.33 145.22 140.91 144.70 670,731 +3.51(+2.48%)
Jan 03, 2017 143.06 144.25 139.85 141.20 645,812 +0.47(+0.34%)
Dec 30, 2016 140.72 140.72 140.72 0 +1.33(+0.95%)
Dec 29, 2016 138.98 140.82 138.53 139.40 512,223 +0.25(+0.18%)
Dec 28, 2016 140.43 140.55 138.46 139.14 442,989 -1.34(-0.95%)
Dec 27, 2016 140.10 140.83 139.56 140.48 404,844 +1.04(+0.74%)
Dec 23, 2016 139.44 139.44 139.44 0 -1.84(-1.30%)
Dec 22, 2016 142.73 143.24 140.62 141.28 373,039 -1.38(-0.96%)
Dec 21, 2016 142.09 143.42 140.13 142.66 705,303 +0.31(+0.22%)
Dec 20, 2016 143.06 143.60 141.44 142.35 557,104 +0.71(+0.50%)
Dec 19, 2016 142.99 144.40 140.45 141.64 581,270 -2.17(-1.51%)
Dec 16, 2016 146.31 148.20 143.63 143.81 967,120 -2.81(-1.92%)
Dec 15, 2016 150.56 152.27 146.24 146.62 1,041,761 -3.32(-2.22%)
Dec 14, 2016 154.27 155.54 149.68 149.94 724,313 -5.72(-3.68%)
Dec 13, 2016 153.94 156.17 153.55 155.66 711,551 +2.28(+1.48%)
Dec 12, 2016 155.55 157.72 153.32 153.39 695,103 -2.64(-1.69%)
Dec 09, 2016 156.37 157.43 155.35 156.03 493,040 -0.26(-0.17%)
Dec 08, 2016 154.10 157.30 152.08 156.29 683,612 +3.46(+2.26%)
Dec 07, 2016 148.38 153.51 148.29 152.84 607,805 +4.08(+2.74%)
Dec 06, 2016 146.01 148.90 145.37 148.76 461,796 +3.50(+2.41%)
Dec 05, 2016 144.51 146.34 144.33 145.26 458,257 +2.82(+1.98%)
Dec 02, 2016 143.63 144.12 141.81 142.44 501,224 -1.32(-0.92%)
Dec 01, 2016 144.31 146.33 143.55 143.76 619,422 +0.33(+0.23%)
Nov 30, 2016 142.47 143.98 142.17 143.43 612,198 +3.00(+2.14%)
Nov 29, 2016 141.88 142.75 139.94 140.43 711,860 -1.38(-0.98%)
Nov 28, 2016 142.78 143.19 140.95 141.82 815,155 -2.09(-1.45%)
Nov 25, 2016 142.58 145.26 142.58 143.91 254,036 +1.35(+0.94%)
Nov 23, 2016 142.56 142.56 142.56 0 +1.76(+1.25%)
Nov 22, 2016 139.40 140.94 138.89 140.80 614,910 +1.77(+1.27%)
Nov 21, 2016 137.10 139.21 136.74 139.03 518,617 +2.83(+2.08%)
Nov 18, 2016 138.01 138.20 136.00 136.20 458,301 -1.91(-1.38%)
Nov 17, 2016 138.45 139.66 136.98 138.11 370,029 -0.32(-0.23%)
Nov 16, 2016 137.15 139.00 135.76 138.43 374,852 +0.14(+0.10%)
Nov 15, 2016 138.19 138.86 134.76 138.28 794,071 -0.64(-0.46%)
Nov 14, 2016 141.63 144.43 138.15 138.92 809,448 -0.86(-0.62%)
Nov 11, 2016 141.92 143.24 137.88 139.78 693,207 -3.29(-2.30%)
Nov 10, 2016 136.50 147.71 136.50 143.07 1,693,253 +8.14(+6.04%)
Nov 09, 2016 127.70 135.64 127.62 134.93 693,914 +7.33(+5.75%)
Nov 08, 2016 128.30 128.50 126.37 127.60 476,990 -1.24(-0.96%)
Nov 07, 2016 131.52 133.24 128.17 128.84 1,027,913 +0.72(+0.56%)
Nov 04, 2016 127.99 129.64 127.44 128.12 744,257 -0.55(-0.43%)
Nov 03, 2016 127.67 129.50 127.31 128.67 645,209 +1.25(+0.98%)
Nov 02, 2016 129.20 129.69 126.51 127.42 556,170 -2.68(-2.06%)
Nov 01, 2016 128.94 130.92 127.78 130.11 721,963 +1.63(+1.27%)
Oct 31, 2016 135.40 135.49 128.34 128.48 1,059,650 -5.02(-3.76%)
Oct 28, 2016 134.69 135.28 130.96 133.50 751,734 -1.05(-0.78%)
Oct 27, 2016 137.74 137.74 133.62 134.54 751,772 -2.00(-1.46%)
Oct 26, 2016 136.22 137.82 135.72 136.54 352,312 -0.76(-0.56%)
Oct 25, 2016 137.97 138.89 136.39 137.30 268,150 -0.91(-0.66%)
Oct 24, 2016 138.56 139.62 137.96 138.21 472,628 +1.30(+0.95%)
Oct 21, 2016 134.87 137.03 134.54 136.91 688,777 +0.38(+0.28%)
Oct 20, 2016 136.91 138.34 136.02 136.54 353,691 -0.77(-0.56%)
Oct 19, 2016 137.40 138.12 136.65 137.31 283,766 +0.38(+0.28%)
Oct 18, 2016 137.63 137.92 135.69 136.94 406,673 +1.52(+1.12%)
Oct 17, 2016 138.26 138.36 135.26 135.41 411,035 -2.44(-1.77%)
Oct 14, 2016 140.18 141.01 137.16 137.85 381,792 -0.28(-0.20%)
Oct 13, 2016 138.83 138.95 135.94 138.14 556,935 -3.08(-2.18%)
Oct 12, 2016 142.14 143.05 141.02 141.22 484,360 -0.80(-0.57%)
Oct 11, 2016 146.12 146.12 141.35 142.02 759,264 -4.48(-3.06%)
Oct 10, 2016 149.54 149.98 146.50 146.50 376,043 -1.73(-1.17%)
Oct 07, 2016 149.15 149.40 147.07 148.24 436,851 -1.34(-0.89%)
Oct 06, 2016 148.32 149.81 147.36 149.57 837,400 +1.60(+1.08%)
Oct 05, 2016 142.85 148.33 142.85 147.98 867,700 +5.54(+3.89%)
Oct 04, 2016 142.04 143.82 141.67 142.44 693,451 +0.65(+0.46%)
Oct 03, 2016 139.65 142.51 139.40 141.79 544,253 +1.65(+1.18%)
Sep 30, 2016 138.21 140.69 136.84 140.14 600,450 +3.96(+2.91%)
Sep 29, 2016 138.46 140.53 136.00 136.18 498,738 -2.95(-2.12%)
Sep 28, 2016 138.11 139.31 137.40 139.13 312,300 +1.88(+1.37%)
Sep 27, 2016 135.59 137.62 135.04 137.25 341,077 +0.54(+0.40%)
Sep 26, 2016 138.17 139.40 136.31 136.71 371,072 -3.17(-2.26%)
Sep 23, 2016 141.57 142.65 139.82 139.88 247,192 -2.77(-1.94%)
Sep 22, 2016 141.80 143.06 140.70 142.65 353,622 +2.58(+1.84%)
Sep 21, 2016 139.06 140.48 138.02 140.07 324,093 +1.72(+1.25%)
Sep 20, 2016 142.14 142.14 138.26 138.35 464,936 -2.27(-1.61%)
Sep 19, 2016 140.64 143.96 139.61 140.62 552,874 +0.62(+0.44%)
Sep 16, 2016 140.94 141.88 139.38 140.00 776,267 -2.12(-1.49%)
Sep 15, 2016 139.28 142.67 139.28 142.12 393,975 +2.74(+1.97%)
Sep 14, 2016 139.83 140.49 138.18 139.38 348,462 -0.82(-0.59%)
Sep 13, 2016 140.62 141.71 139.44 140.20 499,746 -2.83(-1.98%)
Sep 12, 2016 137.84 143.53 137.60 143.03 487,156 +3.55(+2.55%)
Sep 09, 2016 141.56 142.67 139.47 139.47 473,389 -3.41(-2.39%)
Sep 08, 2016 142.91 144.01 141.36 142.88 473,672 -0.18(-0.12%)
Sep 07, 2016 137.30 143.25 137.30 143.06 905,189 +5.71(+4.16%)
Sep 06, 2016 136.36 137.85 135.47 137.34 586,463 +1.32(+0.97%)
Sep 02, 2016 136.18 136.02 136.02 136.02 332,166 +0.62(+0.46%)
Sep 01, 2016 137.84 138.12 133.90 135.41 489,581 -2.17(-1.58%)
Aug 31, 2016 139.57 139.99 136.96 137.57 451,934 -1.65(-1.18%)
Aug 30, 2016 138.12 139.36 137.98 139.22 270,106 +1.34(+0.97%)
Aug 29, 2016 138.28 139.74 137.70 137.88 343,968 -0.12(-0.08%)
Aug 26, 2016 136.59 138.18 136.04 138.00 457,406 +2.08(+1.53%)
Aug 25, 2016 136.14 137.56 134.93 135.92 383,946 -0.84(-0.62%)
Aug 24, 2016 139.03 139.52 136.52 136.76 600,546 -2.36(-1.70%)
Aug 23, 2016 137.35 139.84 136.72 139.12 483,382 +2.84(+2.08%)
Aug 22, 2016 136.87 136.87 135.59 136.29 390,207 -0.98(-0.71%)
Aug 19, 2016 136.71 137.69 136.02 137.26 276,224 -0.02(-0.01%)
Aug 18, 2016 137.06 138.42 136.89 137.28 286,623 -0.05(-0.04%)
Aug 17, 2016 136.72 137.63 136.47 137.33 443,859 +0.52(+0.38%)
Aug 16, 2016 138.91 138.91 136.76 136.81 458,472 -2.54(-1.82%)
Aug 15, 2016 139.41 139.97 138.79 139.35 243,928 +0.73(+0.52%)
Aug 12, 2016 138.23 138.94 137.30 138.62 308,888 -0.66(-0.47%)
Aug 11, 2016 139.81 140.09 139.06 139.28 330,364 +0.33(+0.24%)
Aug 10, 2016 139.78 140.42 138.50 138.95 364,203 -0.54(-0.39%)
Aug 09, 2016 140.65 140.65 138.59 139.49 585,209 -0.77(-0.55%)
Aug 08, 2016 142.37 143.69 140.02 140.26 308,292 -1.41(-1.00%)
Aug 05, 2016 139.35 141.96 139.35 141.67 462,570 +3.93(+2.85%)
Aug 04, 2016 138.52 139.41 136.88 137.74 348,819 -1.37(-0.98%)
Aug 03, 2016 136.75 139.80 136.02 139.10 278,119 +2.52(+1.84%)
Aug 02, 2016 139.28 140.05 135.99 136.59 493,929 -3.35(-2.39%)
Aug 01, 2016 139.71 141.84 135.06 139.94 983,357 -2.22(-1.56%)
Jul 29, 2016 141.20 143.48 140.27 142.16 439,997 +0.45(+0.31%)
Jul 28, 2016 140.90 142.16 139.84 141.71 351,738 +0.46(+0.33%)
Jul 27, 2016 140.70 142.00 140.52 141.25 518,401 +0.87(+0.62%)
Jul 26, 2016 140.02 140.93 138.16 140.37 513,835 +0.52(+0.37%)
Jul 25, 2016 140.87 141.14 139.38 139.85 434,328 -1.29(-0.91%)
Jul 22, 2016 141.62 141.75 140.43 141.14 369,805 -0.20(-0.14%)
Jul 21, 2016 141.49 142.78 141.22 141.34 503,209 -0.65(-0.46%)
Jul 20, 2016 142.28 142.48 140.34 141.99 299,984 +0.61(+0.43%)
Jul 19, 2016 140.57 141.71 140.04 141.38 399,106 -0.43(-0.30%)
Jul 18, 2016 140.99 142.24 140.07 141.81 459,125 +1.72(+1.23%)
Jul 15, 2016 140.65 140.89 138.18 140.08 412,893 +0.40(+0.28%)
Jul 14, 2016 142.17 142.75 139.69 139.69 571,375 +1.27(+0.92%)
Jul 13, 2016 139.05 139.44 137.33 138.42 580,989 -0.79(-0.57%)
Jul 12, 2016 137.42 139.98 137.27 139.21 609,667 +3.65(+2.69%)
Jul 11, 2016 135.88 138.24 135.27 135.56 1,037,134 +1.09(+0.81%)
Jul 08, 2016 133.09 134.75 130.13 134.47 952,560 +4.35(+3.34%)
Jul 07, 2016 128.53 131.25 127.58 130.13 1,056,071 +1.85(+1.44%)
Jul 06, 2016 128.59 129.16 126.89 128.28 1,376,929 -1.69(-1.30%)
Jul 05, 2016 132.57 132.57 129.01 129.96 875,178 -4.15(-3.09%)
Jul 01, 2016 136.01 134.11 134.11 134.11 771,303 -2.23(-1.63%)
Jun 30, 2016 135.67 136.81 134.02 136.33 1,129,372 +0.73(+0.54%)
Jun 29, 2016 135.50 135.71 133.36 135.61 591,392 +3.37(+2.55%)
Jun 28, 2016 131.42 134.25 130.21 132.24 798,513 +3.69(+2.87%)
Jun 27, 2016 132.81 132.95 127.03 128.55 1,343,897 -8.11(-5.93%)
Jun 24, 2016 143.55 146.09 136.47 136.65 1,419,472 -17.88(-11.57%)
Jun 23, 2016 152.54 154.62 151.90 154.53 498,564 +5.03(+3.36%)
Jun 22, 2016 148.37 151.23 147.99 149.51 443,671 +1.12(+0.76%)
Jun 21, 2016 149.32 149.73 147.94 148.38 361,706 -0.02(-0.01%)
Jun 20, 2016 149.29 151.75 148.35 148.40 530,150 +1.46(+1.00%)
Jun 17, 2016 147.44 148.64 146.04 146.94 577,243 -0.26(-0.18%)
Jun 16, 2016 147.13 147.47 145.03 147.20 490,375 -1.79(-1.20%)
Jun 15, 2016 150.27 152.14 148.83 148.99 533,332 -0.32(-0.21%)
Jun 14, 2016 151.25 152.32 147.65 149.31 651,385 -2.73(-1.80%)
Jun 13, 2016 153.85 154.61 151.85 152.04 905,058 -2.60(-1.68%)
Jun 10, 2016 158.31 158.68 154.39 154.65 799,830 -6.62(-4.10%)
Jun 09, 2016 163.75 163.85 159.51 161.26 539,110 -4.29(-2.59%)
Jun 08, 2016 167.13 168.52 163.86 165.55 611,497 -0.76(-0.46%)
Jun 07, 2016 167.48 169.08 165.61 166.32 2,021,955 -3.63(-2.14%)
Jun 06, 2016 168.44 172.16 167.74 169.95 507,074 +3.84(+2.31%)
Jun 03, 2016 164.95 166.45 162.00 166.12 575,486 -0.78(-0.47%)
Jun 02, 2016 166.20 166.92 164.88 166.90 314,128 -0.38(-0.23%)
Jun 01, 2016 166.94 167.62 163.49 167.28 381,597 -0.77(-0.46%)
May 31, 2016 168.15 169.21 166.79 168.05 376,743 +1.01(+0.60%)
May 27, 2016 164.72 167.04 167.04 167.04 217,038 +2.11(+1.28%)
May 26, 2016 166.40 166.41 164.44 164.93 273,153 -1.30(-0.78%)
May 25, 2016 166.55 167.58 165.73 166.23 385,588 +0.95(+0.57%)
May 24, 2016 160.92 166.22 160.92 165.28 531,694 +5.59(+3.50%)
May 23, 2016 159.57 160.90 159.15 159.69 268,664 -0.45(-0.28%)
May 20, 2016 158.19 161.75 157.24 160.14 369,251 +3.49(+2.23%)
May 19, 2016 158.00 160.06 155.50 156.65 383,761 -3.36(-2.10%)
May 18, 2016 157.21 160.63 157.21 160.01 399,458 +2.62(+1.67%)
May 17, 2016 157.81 160.81 156.57 157.39 494,155 -1.32(-0.83%)
May 16, 2016 158.33 159.97 157.81 158.71 304,589 +0.92(+0.58%)
May 13, 2016 162.25 164.00 157.48 157.79 558,619 -5.25(-3.22%)
May 12, 2016 161.55 163.91 160.12 163.04 704,558 +2.83(+1.77%)
May 11, 2016 161.36 163.21 160.02 160.21 503,598 -2.09(-1.29%)
May 10, 2016 158.46 162.44 157.73 162.30 468,479 +5.46(+3.48%)
May 09, 2016 158.13 159.49 156.75 156.84 393,007 -1.62(-1.02%)
May 06, 2016 156.28 159.61 155.53 158.46 346,393 +0.96(+0.61%)
May 05, 2016 157.73 158.15 154.94 157.50 645,044 +0.17(+0.10%)
May 04, 2016 158.50 160.71 155.20 157.33 508,400 -3.67(-2.28%)
May 03, 2016 163.19 163.60 157.92 161.00 811,246 -5.43(-3.26%)
May 02, 2016 164.92 167.38 161.99 166.44 757,420 +1.48(+0.90%)
Apr 29, 2016 167.55 168.10 163.33 164.95 826,269 -3.34(-1.99%)
Apr 28, 2016 169.92 172.26 167.65 168.29 439,664 -5.07(-2.93%)
Apr 27, 2016 171.42 174.18 170.62 173.37 491,451 +1.50(+0.87%)
Apr 26, 2016 171.44 172.72 170.00 171.87 519,106 +2.45(+1.45%)
Apr 25, 2016 171.74 173.04 167.75 169.42 644,085 -2.73(-1.59%)
Apr 22, 2016 169.79 172.83 168.03 172.15 586,841 +2.75(+1.62%)
Apr 21, 2016 169.41 170.61 167.66 169.40 548,808 -0.26(-0.15%)
Apr 20, 2016 168.41 170.13 166.36 169.66 525,193 +2.42(+1.45%)
Apr 19, 2016 165.79 167.51 165.21 167.24 796,579 +2.35(+1.43%)
Apr 18, 2016 163.14 165.50 163.10 164.88 650,407 +0.25(+0.15%)
Apr 15, 2016 166.19 166.30 163.88 164.63 454,448 -1.77(-1.06%)
Apr 14, 2016 165.19 168.25 164.56 166.41 558,162 +1.29(+0.78%)
Apr 13, 2016 160.96 165.33 160.56 165.12 522,614 +6.14(+3.86%)
Apr 12, 2016 154.85 159.52 153.53 158.98 459,698 +4.85(+3.15%)
Apr 11, 2016 154.10 156.89 153.27 154.12 437,250 +1.80(+1.18%)
Apr 08, 2016 153.21 153.37 151.24 152.32 503,625 +1.24(+0.82%)
Apr 07, 2016 153.67 154.72 149.84 151.08 425,995 -4.55(-2.92%)
Apr 06, 2016 154.57 156.56 153.72 155.64 486,574 +1.41(+0.92%)
Apr 05, 2016 153.87 155.63 152.21 154.22 704,393 -1.34(-0.86%)
Apr 04, 2016 158.99 159.00 155.05 155.56 440,098 -3.17(-2.00%)
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.