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

Affiliated Managers Group (NY: AMG )

160.35 -0.30 (-0.19%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Jan 31, 2013 139.66 139.86 138.53 139.40 539,998 -0.65(-0.46%)
Jan 30, 2013 141.12 142.46 138.57 140.04 491,617 -1.84(-1.30%)
Jan 29, 2013 139.52 141.89 134.29 141.88 450,229 +1.38(+0.99%)
Jan 28, 2013 141.08 141.08 138.50 140.50 516,579 +0.14(+0.10%)
Jan 25, 2013 140.09 141.07 139.02 140.36 394,188 +0.44(+0.31%)
Jan 24, 2013 138.19 141.29 133.96 139.93 424,892 +1.26(+0.91%)
Jan 23, 2013 138.11 138.89 137.64 138.67 291,636 +0.08(+0.06%)
Jan 22, 2013 137.83 138.60 137.37 138.59 355,117 +0.66(+0.48%)
Jan 18, 2013 136.69 138.11 136.18 137.93 321,452 +1.23(+0.90%)
Jan 17, 2013 135.62 137.28 135.55 136.70 287,734 +1.07(+0.79%)
Jan 16, 2013 135.40 135.79 134.98 135.63 211,088 -0.61(-0.45%)
Jan 15, 2013 134.78 136.36 134.34 136.24 318,173 +0.83(+0.61%)
Jan 14, 2013 135.05 135.47 134.12 135.41 256,924 +0.16(+0.11%)
Jan 11, 2013 134.35 135.40 133.58 135.25 393,769 +0.87(+0.65%)
Jan 10, 2013 134.62 134.98 133.36 134.38 468,226 +0.58(+0.43%)
Jan 09, 2013 133.63 134.48 133.25 133.80 502,841 +0.97(+0.73%)
Jan 08, 2013 132.41 133.06 131.58 132.83 251,278 -0.15(-0.11%)
Jan 07, 2013 132.98 133.45 131.03 132.97 361,700 +0.19(+0.15%)
Jan 04, 2013 129.90 132.92 129.47 132.78 265,433 +3.09(+2.38%)
Jan 03, 2013 130.42 130.66 129.21 129.69 255,040 -0.91(-0.70%)
Jan 02, 2013 129.58 130.60 128.79 130.60 264,842 +4.81(+3.83%)
Dec 31, 2012 123.59 126.11 122.89 125.79 271,292 +2.07(+1.67%)
Dec 28, 2012 124.15 124.56 123.59 123.72 178,895 -1.06(-0.85%)
Dec 27, 2012 125.64 125.76 123.16 124.77 220,635 -0.80(-0.64%)
Dec 26, 2012 127.09 127.28 125.50 125.57 162,206 -1.39(-1.10%)
Dec 24, 2012 126.21 127.30 126.21 126.97 126,916 -0.27(-0.21%)
Dec 21, 2012 126.43 127.33 125.69 127.24 655,465 -0.89(-0.70%)
Dec 20, 2012 127.23 128.16 126.69 128.13 260,997 +1.23(+0.97%)
Dec 19, 2012 127.66 128.01 126.88 126.90 329,040 -0.88(-0.69%)
Dec 18, 2012 126.00 127.83 125.77 127.78 290,040 +1.76(+1.40%)
Dec 17, 2012 124.58 126.06 124.18 126.02 312,998 +2.14(+1.73%)
Dec 14, 2012 123.59 124.46 123.57 123.88 198,658 +0.15(+0.12%)
Dec 13, 2012 124.82 125.10 123.07 123.73 264,906 -1.39(-1.11%)
Dec 12, 2012 125.22 125.90 124.60 125.12 301,003 +0.10(+0.08%)
Dec 11, 2012 124.17 125.44 123.93 125.02 303,307 +1.39(+1.12%)
Dec 10, 2012 124.14 124.47 123.18 123.64 402,888 -0.93(-0.75%)
Dec 07, 2012 125.22 125.46 123.91 124.57 299,241 -0.37(-0.29%)
Dec 06, 2012 124.34 125.03 123.29 124.94 310,307 +0.71(+0.57%)
Dec 05, 2012 123.95 124.83 123.00 124.23 212,012 +0.51(+0.41%)
Dec 04, 2012 124.42 124.53 122.66 123.72 249,352 -1.09(-0.88%)
Nov 30, 2012 125.51 126.20 124.03 124.81 336,698 -0.58(-0.46%)
Nov 29, 2012 125.29 126.32 124.30 125.39 249,370 +1.15(+0.93%)
Nov 28, 2012 122.93 124.70 121.91 124.24 350,766 +0.45(+0.37%)
Nov 27, 2012 123.77 124.44 122.78 123.78 277,128 -0.37(-0.30%)
Nov 26, 2012 123.39 125.00 123.39 124.15 318,420 -0.03(-0.02%)
Nov 23, 2012 122.81 124.39 122.80 124.18 89,390 +1.43(+1.17%)
Nov 21, 2012 122.17 122.78 121.40 122.75 220,822 +0.60(+0.49%)
Nov 20, 2012 121.12 122.24 120.29 122.15 305,082 +1.03(+0.85%)
Nov 19, 2012 119.74 121.15 119.35 121.12 241,072 +3.11(+2.63%)
Nov 16, 2012 117.20 118.47 116.06 118.01 410,379 +1.06(+0.90%)
Nov 15, 2012 118.14 119.09 116.66 116.95 566,467 -1.19(-1.01%)
Nov 14, 2012 121.27 121.47 117.77 118.15 354,049 -2.85(-2.35%)
Nov 13, 2012 120.51 122.69 120.31 120.99 255,765 -0.79(-0.64%)
Nov 12, 2012 122.33 122.69 121.16 121.78 212,194 +0.17(+0.14%)
Nov 09, 2012 120.61 122.22 119.98 121.61 409,450 +0.85(+0.71%)
Nov 08, 2012 120.55 121.88 120.24 120.76 365,202 +0.07(+0.06%)
Nov 07, 2012 122.96 123.07 120.29 120.69 400,500 -3.76(-3.02%)
Nov 06, 2012 124.03 125.23 123.74 124.45 457,336 +0.37(+0.30%)
Nov 05, 2012 123.72 125.02 122.54 124.08 602,945 +0.30(+0.24%)
Nov 02, 2012 127.66 127.79 123.70 123.78 552,979 -3.46(-2.72%)
Nov 01, 2012 122.47 128.15 122.27 127.24 725,337 +4.73(+3.86%)
Oct 31, 2012 120.68 123.44 120.10 122.51 498,552 +2.29(+1.90%)
Oct 26, 2012 120.76 120.23 120.23 120.23 348,893 -0.05(-0.04%)
Oct 25, 2012 120.65 121.02 119.58 120.28 213,270 +0.83(+0.70%)
Oct 24, 2012 120.85 120.97 119.36 119.44 220,164 -0.81(-0.68%)
Oct 23, 2012 119.23 120.75 118.14 120.26 491,397 -0.26(-0.22%)
Oct 19, 2012 121.56 121.56 119.23 120.52 260,332 -1.40(-1.15%)
Oct 18, 2012 122.05 122.46 121.23 121.92 208,538 -0.41(-0.33%)
Oct 17, 2012 120.95 122.68 120.44 122.33 233,119 +1.42(+1.18%)
Oct 16, 2012 119.64 121.34 119.64 120.91 143,820 +1.86(+1.56%)
Oct 15, 2012 118.63 119.30 116.61 119.05 720,664 +1.19(+1.01%)
Oct 12, 2012 119.42 119.64 117.24 117.86 144,633 -1.50(-1.26%)
Oct 11, 2012 120.14 120.14 119.00 119.36 266,027 +0.45(+0.38%)
Oct 10, 2012 118.52 119.08 118.17 118.91 341,768 +0.42(+0.35%)
Oct 09, 2012 119.02 119.80 117.95 118.50 311,220 -0.87(-0.73%)
Oct 08, 2012 119.78 120.17 119.05 119.37 172,590 -1.03(-0.85%)
Oct 05, 2012 120.22 121.16 119.82 120.39 389,701 +0.75(+0.62%)
Oct 04, 2012 119.00 120.33 118.71 119.65 289,438 +1.12(+0.95%)
Oct 03, 2012 118.38 119.08 117.14 118.52 250,837 +0.39(+0.33%)
Oct 02, 2012 119.01 119.37 117.54 118.14 218,939 -0.49(-0.42%)
Oct 01, 2012 118.56 120.36 117.31 118.63 570,562 -0.49(-0.41%)
Sep 28, 2012 118.81 119.61 117.95 119.12 423,823 -0.14(-0.11%)
Sep 27, 2012 118.41 119.68 117.90 119.26 254,844 +1.52(+1.29%)
Sep 26, 2012 117.85 118.48 117.24 117.74 185,626 -0.02(-0.02%)
Sep 25, 2012 120.86 120.97 117.72 117.76 280,117 -2.40(-2.00%)
Sep 24, 2012 119.59 120.87 119.25 120.16 304,068 -0.15(-0.13%)
Sep 21, 2012 122.31 122.32 120.25 120.31 505,883 -0.84(-0.70%)
Sep 20, 2012 121.54 121.54 119.58 121.16 423,747 -1.13(-0.93%)
Sep 19, 2012 122.27 122.78 121.86 122.29 268,287 -0.01(-0.01%)
Sep 18, 2012 122.53 123.07 121.93 122.30 473,077 -0.36(-0.29%)
Sep 17, 2012 122.71 123.11 122.33 122.66 500,594 -0.91(-0.74%)
Sep 14, 2012 121.27 123.85 121.08 123.57 651,305 +2.65(+2.19%)
Sep 13, 2012 118.41 121.30 117.27 120.92 593,381 +2.89(+2.45%)
Sep 12, 2012 117.74 118.35 117.58 118.03 258,101 +0.60(+0.51%)
Sep 11, 2012 117.27 117.92 116.93 117.43 341,131 -0.11(-0.09%)
Sep 10, 2012 117.85 117.87 117.22 117.54 307,637 -0.28(-0.24%)
Sep 07, 2012 116.40 118.05 115.92 117.82 509,950 +1.61(+1.38%)
Sep 06, 2012 114.86 116.58 114.83 116.21 595,314 +2.34(+2.06%)
Sep 05, 2012 114.94 115.60 113.44 113.86 391,933 -1.04(-0.90%)
Sep 04, 2012 113.82 115.24 112.53 114.90 411,931 +0.99(+0.87%)
Aug 31, 2012 114.37 114.67 112.44 113.91 481,448 +0.43(+0.38%)
Aug 30, 2012 113.94 114.28 113.14 113.49 413,657 -1.21(-1.05%)
Aug 29, 2012 114.95 115.56 114.54 114.70 465,075 +0.38(+0.33%)
Aug 27, 2012 115.11 115.32 114.08 114.32 397,376 -0.50(-0.44%)
Aug 24, 2012 113.86 115.43 113.18 114.82 186,791 +0.87(+0.76%)
Aug 23, 2012 114.34 114.51 113.38 113.95 352,800 -0.42(-0.36%)
Aug 22, 2012 113.62 114.64 112.59 114.37 200,827 +0.26(+0.23%)
Aug 21, 2012 114.25 115.99 113.61 114.11 282,050 -0.15(-0.13%)
Aug 20, 2012 114.86 115.31 113.86 114.25 218,146 -1.13(-0.98%)
Aug 17, 2012 115.08 115.84 114.80 115.39 436,911 +0.13(+0.11%)
Aug 16, 2012 112.97 115.35 112.14 115.26 503,336 +1.98(+1.74%)
Aug 15, 2012 112.03 113.35 111.86 113.28 285,438 +0.87(+0.77%)
Aug 14, 2012 112.57 113.19 111.77 112.41 289,569 +0.44(+0.39%)
Aug 13, 2012 111.37 112.06 110.59 111.98 218,574 +0.12(+0.10%)
Aug 10, 2012 112.45 112.48 111.21 111.86 272,072 -0.98(-0.87%)
Aug 09, 2012 112.97 113.52 112.14 112.84 382,982 -0.09(-0.08%)
Aug 08, 2012 112.44 113.62 112.36 112.93 406,563 -0.03(-0.03%)
Aug 07, 2012 110.85 115.00 110.85 112.95 651,683 +2.69(+2.44%)
Aug 06, 2012 109.88 112.17 109.71 110.26 394,763 +0.83(+0.76%)
Aug 03, 2012 108.91 110.06 108.27 109.43 580,875 +2.45(+2.29%)
Aug 02, 2012 106.61 108.30 105.02 106.98 350,964 -0.78(-0.72%)
Aug 01, 2012 109.00 109.25 107.28 107.75 538,302 -0.32(-0.30%)
Jul 31, 2012 104.58 108.55 103.54 108.07 791,536 +2.64(+2.51%)
Jul 30, 2012 105.30 106.52 104.70 105.43 324,644 +0.09(+0.08%)
Jul 27, 2012 102.81 106.52 102.64 105.34 312,979 +3.35(+3.29%)
Jul 26, 2012 102.08 102.94 100.72 101.99 459,435 +1.92(+1.92%)
Jul 25, 2012 100.88 101.36 98.99 100.07 786,892 -0.49(-0.49%)
Jul 24, 2012 101.91 102.66 99.64 100.57 444,053 -2.07(-2.02%)
Jul 23, 2012 102.00 103.34 100.58 102.64 447,686 -1.60(-1.53%)
Jul 20, 2012 105.69 105.89 104.14 104.24 206,301 -2.34(-2.20%)
Jul 19, 2012 107.17 107.72 106.19 106.58 215,704 -0.37(-0.34%)
Jul 18, 2012 105.55 107.09 105.54 106.95 297,781 +0.78(+0.74%)
Jul 17, 2012 106.38 106.75 104.22 106.17 313,790 +0.32(+0.30%)
Jul 16, 2012 106.26 106.81 105.16 105.85 360,615 -0.77(-0.72%)
Jul 13, 2012 103.76 106.71 103.76 106.61 293,470 +3.70(+3.59%)
Jul 12, 2012 103.27 103.68 102.00 102.91 370,553 -1.51(-1.45%)
Jul 11, 2012 104.33 105.21 103.38 104.42 385,616 +0.37(+0.35%)
Jul 10, 2012 105.60 106.31 103.63 104.06 399,307 -0.53(-0.51%)
Jul 09, 2012 104.97 105.56 103.76 104.59 312,225 -0.96(-0.91%)
Jul 06, 2012 106.05 106.22 104.33 105.55 362,053 -1.91(-1.78%)
Jul 05, 2012 107.63 108.44 106.72 107.45 337,539 -0.48(-0.45%)
Jul 03, 2012 107.22 109.08 106.87 107.94 228,410 +0.85(+0.80%)
Jul 02, 2012 106.30 107.69 106.01 107.09 441,331 +1.08(+1.02%)
Jun 29, 2012 104.57 106.78 104.52 106.00 563,588 +3.83(+3.74%)
Jun 28, 2012 99.76 102.26 99.50 102.18 454,970 +1.12(+1.11%)
Jun 27, 2012 99.78 102.52 99.25 101.05 515,048 +1.51(+1.52%)
Jun 26, 2012 98.26 99.84 97.87 99.54 381,064 +1.67(+1.70%)
Jun 25, 2012 98.69 99.06 96.99 97.88 479,780 -2.67(-2.66%)
Jun 22, 2012 100.09 101.04 99.75 100.55 327,093 +1.06(+1.06%)
Jun 21, 2012 103.46 103.46 99.10 99.49 391,406 -3.53(-3.42%)
Jun 20, 2012 103.15 104.10 102.00 103.02 330,055 -0.21(-0.21%)
Jun 19, 2012 101.58 103.33 101.04 103.23 590,608 +2.71(+2.70%)
Jun 18, 2012 100.40 100.95 98.83 100.52 604,278 -0.23(-0.23%)
Jun 15, 2012 99.74 100.93 99.30 100.75 744,578 +1.49(+1.50%)
Jun 14, 2012 98.53 99.52 98.06 99.26 487,066 +1.10(+1.12%)
Jun 13, 2012 98.56 99.22 97.69 98.16 663,384 -1.13(-1.14%)
Jun 12, 2012 98.89 99.53 97.63 99.29 449,123 +0.78(+0.80%)
Jun 11, 2012 102.30 102.30 98.33 98.51 468,199 -1.99(-1.98%)
Jun 08, 2012 99.78 100.64 98.17 100.49 322,444 +0.51(+0.51%)
Jun 07, 2012 99.75 101.20 99.26 99.98 720,004 +1.50(+1.52%)
Jun 06, 2012 96.31 98.51 96.23 98.48 472,338 +3.13(+3.28%)
Jun 05, 2012 92.97 95.38 92.52 95.35 679,137 +2.37(+2.55%)
Jun 04, 2012 94.81 94.98 91.35 92.97 1,005,606 -1.81(-1.91%)
Jun 01, 2012 98.08 98.08 94.36 94.79 851,941 -5.04(-5.05%)
May 31, 2012 100.31 100.34 97.74 99.82 2,226,792 +0.00(+0.00%)
May 30, 2012 102.57 102.57 99.74 99.82 816,287 -3.98(-3.83%)
May 29, 2012 101.89 103.80 101.11 103.80 811,773 +3.59(+3.59%)
May 25, 2012 100.95 100.97 99.87 100.21 354,074 -0.32(-0.32%)
May 24, 2012 100.73 100.85 99.05 100.53 432,451 +0.50(+0.50%)
May 23, 2012 98.98 100.11 96.86 100.03 609,441 -0.11(-0.11%)
May 22, 2012 99.73 101.94 99.27 100.13 570,462 +0.60(+0.60%)
May 21, 2012 97.09 99.56 96.94 99.53 497,053 +2.52(+2.60%)
May 18, 2012 99.19 99.19 96.69 97.01 513,347 -1.70(-1.73%)
May 17, 2012 101.76 102.26 98.53 98.72 621,251 -2.82(-2.78%)
May 16, 2012 102.34 103.96 101.43 101.54 965,012 +0.73(+0.72%)
May 15, 2012 102.22 102.80 100.48 100.81 416,120 -1.69(-1.64%)
May 14, 2012 101.89 103.31 101.03 102.50 912,770 -0.89(-0.86%)
May 11, 2012 101.13 104.67 100.41 103.39 699,917 +1.21(+1.18%)
May 10, 2012 103.29 103.60 101.82 102.18 330,482 -0.10(-0.09%)
May 09, 2012 100.55 103.53 100.31 102.27 553,607 +0.11(+0.10%)
May 08, 2012 102.62 103.25 100.86 102.17 586,495 -1.34(-1.29%)
May 07, 2012 103.27 103.96 103.11 103.50 409,187 -0.36(-0.34%)
May 04, 2012 105.25 105.60 102.87 103.86 545,532 -1.69(-1.60%)
May 03, 2012 108.02 108.27 105.25 105.55 477,567 -2.36(-2.19%)
May 02, 2012 108.58 108.88 106.34 107.91 408,913 -1.31(-1.20%)
May 01, 2012 109.17 112.02 107.78 109.22 490,108 -0.82(-0.75%)
Apr 30, 2012 110.39 110.55 109.50 110.04 372,357 -0.70(-0.63%)
Apr 27, 2012 111.11 111.11 109.24 110.74 299,621 +0.43(+0.39%)
Apr 26, 2012 109.44 110.84 109.01 110.31 425,264 +0.43(+0.39%)
Apr 25, 2012 108.62 110.33 108.62 109.89 404,217 +2.46(+2.29%)
Apr 24, 2012 107.55 108.64 106.73 107.42 411,892 +0.51(+0.48%)
Apr 23, 2012 105.82 106.93 105.56 106.91 413,674 -1.11(-1.03%)
Apr 20, 2012 109.01 109.73 108.03 108.03 414,547 -0.46(-0.42%)
Apr 19, 2012 109.59 111.38 107.63 108.48 698,178 -0.73(-0.66%)
Apr 18, 2012 106.10 110.02 105.58 109.21 869,446 +2.18(+2.04%)
Apr 17, 2012 105.42 107.62 105.28 107.03 366,629 +2.33(+2.22%)
Apr 16, 2012 105.82 106.47 103.87 104.70 247,389 -0.17(-0.17%)
Apr 13, 2012 106.97 106.97 104.86 104.88 288,645 -2.37(-2.21%)
Apr 12, 2012 104.18 107.34 103.96 107.25 400,987 +3.07(+2.95%)
Apr 11, 2012 104.37 104.94 102.24 104.18 613,503 +0.64(+0.62%)
Apr 10, 2012 107.17 107.45 103.45 103.54 411,882 -3.59(-3.35%)
Apr 09, 2012 107.92 108.95 106.04 107.13 340,787 -2.48(-2.26%)
Apr 05, 2012 109.25 110.03 108.83 109.61 242,974 -0.10(-0.09%)
Apr 04, 2012 109.93 111.30 109.30 109.71 385,434 -1.85(-1.66%)
Apr 03, 2012 109.61 111.59 109.61 111.56 722,311 +1.61(+1.46%)
Apr 02, 2012 108.59 110.90 107.80 109.95 373,292 +1.67(+1.54%)
Mar 30, 2012 108.41 108.73 106.70 108.29 316,842 +0.82(+0.77%)
Mar 29, 2012 107.42 107.99 106.09 107.46 272,561 -1.28(-1.18%)
Mar 28, 2012 108.89 109.13 107.15 108.74 254,823 -0.32(-0.29%)
Mar 27, 2012 109.90 110.19 108.94 109.06 300,513 -0.59(-0.54%)
Mar 26, 2012 107.93 109.65 107.93 109.65 342,940 +2.37(+2.21%)
Mar 23, 2012 106.93 107.60 105.86 107.28 317,955 +0.28(+0.26%)
Mar 22, 2012 107.42 108.03 106.66 107.00 300,795 -1.66(-1.52%)
Mar 21, 2012 108.80 109.61 108.33 108.66 497,186 +0.58(+0.54%)
Mar 20, 2012 108.45 109.10 107.30 108.07 382,380 -1.43(-1.31%)
Mar 19, 2012 108.36 110.79 108.01 109.51 222,780 +0.91(+0.84%)
Mar 16, 2012 109.61 109.68 108.29 108.60 335,870 -0.57(-0.52%)
Mar 15, 2012 108.41 110.29 108.03 109.17 344,529 +1.09(+1.00%)
Mar 14, 2012 108.81 108.81 107.02 108.08 174,850 -0.46(-0.42%)
Mar 13, 2012 105.07 108.54 104.76 108.54 289,878 +4.09(+3.91%)
Mar 12, 2012 105.66 105.86 104.13 104.45 329,085 -1.45(-1.37%)
Mar 09, 2012 104.06 106.63 103.63 105.90 340,378 +2.22(+2.14%)
Mar 08, 2012 103.83 104.24 102.67 103.69 240,202 +0.90(+0.88%)
Mar 07, 2012 101.37 103.03 101.37 102.79 291,220 +1.65(+1.63%)
Mar 06, 2012 101.45 102.62 100.34 101.14 472,053 -2.61(-2.51%)
Mar 05, 2012 104.22 104.40 103.13 103.75 367,906 -0.49(-0.47%)
Mar 02, 2012 104.53 104.97 103.88 104.24 390,438 -0.35(-0.33%)
Mar 01, 2012 103.51 104.83 103.37 104.59 342,334 +1.55(+1.50%)
Feb 29, 2012 103.50 104.36 102.35 103.04 400,726 -0.33(-0.32%)
Feb 28, 2012 104.26 104.26 102.81 103.37 407,406 -0.63(-0.60%)
Feb 27, 2012 102.76 104.38 101.58 104.00 309,799 +0.30(+0.29%)
Feb 24, 2012 102.86 104.06 102.57 103.70 320,696 +0.88(+0.86%)
Feb 23, 2012 101.70 103.02 101.24 102.81 360,522 +1.15(+1.13%)
Feb 22, 2012 103.27 103.47 101.14 101.66 375,838 -1.66(-1.60%)
Feb 21, 2012 103.85 104.97 102.76 103.32 334,171 -0.53(-0.51%)
Feb 17, 2012 104.15 104.45 103.31 103.85 491,004 +0.27(+0.26%)
Feb 16, 2012 101.29 103.64 101.00 103.58 352,438 +2.36(+2.33%)
Feb 15, 2012 102.66 103.05 100.56 101.22 320,209 -0.59(-0.58%)
Feb 14, 2012 102.23 102.49 101.13 101.81 449,817 -1.22(-1.18%)
Feb 13, 2012 103.75 103.85 102.55 103.03 315,958 +0.76(+0.74%)
Feb 10, 2012 101.17 103.30 100.93 102.27 308,391 -1.10(-1.07%)
Feb 09, 2012 104.30 104.52 102.81 103.38 395,754 -0.67(-0.64%)
Feb 08, 2012 104.23 105.22 103.36 104.05 639,609 -0.16(-0.16%)
Feb 07, 2012 102.96 104.57 102.11 104.21 704,589 +0.98(+0.95%)
Feb 06, 2012 103.42 104.74 102.67 103.23 509,537 -1.07(-1.02%)
Feb 03, 2012 102.28 104.34 102.17 104.30 519,433 +3.72(+3.70%)
Feb 02, 2012 100.24 101.64 100.03 100.58 428,250 +0.43(+0.43%)
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.