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

Affiliated Managers Group (NY: AMG )

157.23 +0.46 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Oct 31, 2006 97.04 97.75 96.85 96.98 251,938 -0.01(-0.01%)
Oct 30, 2006 96.07 97.67 96.07 96.99 260,921 +0.23(+0.24%)
Oct 27, 2006 97.09 97.80 96.52 96.76 397,835 -0.20(-0.21%)
Oct 26, 2006 96.61 97.72 96.26 96.97 905,430 +1.58(+1.65%)
Oct 25, 2006 91.88 95.53 91.55 95.39 1,162,738 +3.52(+3.83%)
Oct 24, 2006 91.43 92.22 91.23 91.87 414,872 +0.35(+0.38%)
Oct 23, 2006 90.07 91.52 90.07 91.52 524,218 +0.97(+1.07%)
Oct 20, 2006 89.95 90.65 89.19 90.55 536,505 +0.79(+0.88%)
Oct 19, 2006 91.04 91.19 89.42 89.76 568,307 -1.57(-1.72%)
Oct 18, 2006 92.78 92.97 91.25 91.33 491,177 -0.93(-1.01%)
Oct 17, 2006 93.55 93.57 91.76 92.26 725,665 -1.30(-1.39%)
Oct 16, 2006 95.40 95.40 93.30 93.56 797,736 -2.01(-2.11%)
Oct 13, 2006 95.30 96.06 95.11 95.57 361,490 -0.12(-0.12%)
Oct 12, 2006 95.78 96.66 95.50 95.69 432,116 +0.50(+0.53%)
Oct 11, 2006 97.82 97.82 94.91 95.18 910,592 -2.86(-2.91%)
Oct 10, 2006 98.08 99.66 97.66 98.04 376,668 -0.04(-0.04%)
Oct 09, 2006 96.75 98.35 96.36 98.08 293,240 +1.08(+1.12%)
Oct 06, 2006 97.82 97.82 96.68 96.99 176,666 -0.84(-0.86%)
Oct 05, 2006 97.89 98.06 97.10 97.84 339,600 -0.18(-0.19%)
Oct 04, 2006 95.40 98.33 94.75 98.02 544,662 +1.97(+2.05%)
Oct 03, 2006 95.40 96.44 94.99 96.05 344,557 +0.46(+0.49%)
Oct 02, 2006 96.75 97.33 95.33 95.59 545,694 -1.37(-1.41%)
Sep 29, 2006 97.58 98.01 96.85 96.96 254,003 -0.12(-0.12%)
Sep 28, 2006 97.38 97.76 96.62 97.07 289,316 -0.07(-0.07%)
Sep 27, 2006 96.85 98.60 96.84 97.14 290,555 +0.34(+0.35%)
Sep 26, 2006 95.59 96.93 95.45 96.80 585,447 +0.91(+0.95%)
Sep 25, 2006 95.01 96.33 94.84 95.89 472,797 +0.88(+0.93%)
Sep 22, 2006 94.67 95.28 94.20 95.01 455,141 +0.20(+0.21%)
Sep 21, 2006 94.52 95.77 94.40 94.81 568,410 +0.03(+0.03%)
Sep 20, 2006 95.01 95.43 94.18 94.78 617,662 +0.69(+0.73%)
Sep 19, 2006 94.57 94.57 93.27 94.09 492,312 -0.39(-0.41%)
Sep 18, 2006 95.65 95.84 94.06 94.48 287,251 -1.20(-1.26%)
Sep 15, 2006 94.43 96.11 94.13 95.68 1,468,988 +2.02(+2.16%)
Sep 14, 2006 93.36 94.17 92.54 93.65 1,957,893 +0.10(+0.10%)
Sep 13, 2006 92.14 93.94 91.87 93.56 334,954 +1.49(+1.62%)
Sep 12, 2006 91.28 92.52 91.07 92.06 386,168 +1.26(+1.39%)
Sep 11, 2006 90.51 91.52 90.51 90.81 289,729 +0.06(+0.06%)
Sep 08, 2006 89.78 90.97 89.06 90.75 216,212 +1.40(+1.57%)
Sep 07, 2006 89.82 89.90 88.86 89.34 213,218 -0.72(-0.80%)
Sep 06, 2006 90.28 90.72 89.77 90.06 205,061 -0.32(-0.35%)
Sep 05, 2006 90.45 90.55 90.08 90.38 196,904 +0.36(+0.40%)
Sep 01, 2006 89.90 90.10 89.52 90.02 161,385 +0.41(+0.45%)
Aug 31, 2006 90.49 90.55 89.57 89.61 299,538 -0.63(-0.70%)
Aug 30, 2006 90.68 91.19 90.16 90.24 188,334 -0.22(-0.25%)
Aug 29, 2006 90.67 90.96 89.10 90.47 183,584 -0.45(-0.49%)
Aug 28, 2006 90.02 91.67 89.55 90.91 223,130 +1.13(+1.26%)
Aug 25, 2006 90.69 90.70 89.57 89.78 173,878 -1.10(-1.21%)
Aug 24, 2006 92.01 92.08 90.12 90.88 181,622 -0.76(-0.82%)
Aug 23, 2006 91.99 92.85 91.42 91.64 137,017 -0.50(-0.55%)
Aug 22, 2006 92.14 93.65 91.48 92.14 269,078 +0.00(+0.00%)
Aug 21, 2006 92.93 92.93 91.72 92.14 400,417 -0.77(-0.83%)
Aug 18, 2006 92.97 93.17 91.87 92.92 163,140 +0.04(+0.04%)
Aug 17, 2006 92.79 93.40 92.30 92.88 199,692 +0.09(+0.09%)
Aug 16, 2006 91.76 92.97 91.35 92.79 333,302 +1.87(+2.06%)
Aug 15, 2006 89.29 91.07 89.10 90.92 407,438 +2.86(+3.24%)
Aug 14, 2006 88.47 89.84 87.50 88.06 422,719 +0.41(+0.46%)
Aug 11, 2006 88.50 88.67 87.20 87.66 248,841 -0.84(-0.95%)
Aug 10, 2006 87.44 88.71 86.80 88.50 308,624 +0.87(+0.99%)
Aug 09, 2006 88.86 89.39 87.52 87.63 353,436 -0.32(-0.36%)
Aug 08, 2006 87.64 89.29 87.42 87.95 378,527 +0.32(+0.36%)
Aug 07, 2006 88.55 88.60 87.36 87.63 442,338 -1.27(-1.43%)
Aug 04, 2006 89.50 91.04 88.74 88.90 559,014 +0.60(+0.68%)
Aug 03, 2006 87.06 89.00 86.77 88.30 273,415 +1.00(+1.14%)
Aug 02, 2006 87.75 88.19 86.89 87.30 862,580 +0.10(+0.11%)
Aug 01, 2006 88.67 88.67 86.92 87.20 480,541 -1.46(-1.65%)
Jul 31, 2006 88.14 88.83 87.30 88.67 477,341 +0.28(+0.32%)
Jul 28, 2006 87.07 89.31 86.85 88.38 699,439 +1.44(+1.66%)
Jul 27, 2006 87.84 89.05 86.40 86.94 1,055,560 -0.87(-0.99%)
Jul 26, 2006 84.05 88.04 84.04 87.81 899,028 +3.78(+4.49%)
Jul 25, 2006 83.98 84.72 82.96 84.04 973,990 -0.18(-0.22%)
Jul 24, 2006 82.56 84.51 82.56 84.22 500,366 +1.76(+2.14%)
Jul 21, 2006 85.00 85.00 82.38 82.46 515,441 -2.55(-3.00%)
Jul 20, 2006 86.44 87.07 84.70 85.00 449,256 -1.67(-1.92%)
Jul 19, 2006 81.91 87.72 81.91 86.67 860,101 +4.77(+5.82%)
Jul 18, 2006 82.62 83.03 81.35 81.91 390,504 -0.62(-0.75%)
Jul 17, 2006 83.19 84.02 82.28 82.53 529,174 -0.91(-1.09%)
Jul 14, 2006 84.26 84.55 82.52 83.44 490,144 -0.82(-0.98%)
Jul 13, 2006 85.86 85.87 83.77 84.26 585,034 -1.94(-2.25%)
Jul 12, 2006 85.57 87.05 85.34 86.20 827,680 +0.16(+0.18%)
Jul 11, 2006 83.97 86.17 83.42 86.04 780,287 +2.00(+2.37%)
Jul 10, 2006 83.33 84.25 83.30 84.05 472,488 +0.91(+1.09%)
Jul 07, 2006 84.32 84.47 82.98 83.14 546,830 -1.02(-1.21%)
Jul 06, 2006 83.74 84.24 83.19 84.15 453,076 +0.66(+0.79%)
Jul 05, 2006 84.76 84.76 82.72 83.49 597,941 -1.51(-1.78%)
Jul 03, 2006 84.65 85.00 83.91 85.00 102,324 +0.85(+1.01%)
Jun 30, 2006 83.44 84.70 83.06 84.15 555,504 +0.74(+0.88%)
Jun 29, 2006 80.34 83.42 80.18 83.42 557,465 +3.32(+4.15%)
Jun 28, 2006 80.48 80.77 78.99 80.09 390,195 -0.19(-0.24%)
Jun 27, 2006 81.35 81.61 80.02 80.29 765,418 -1.07(-1.31%)
Jun 26, 2006 82.13 82.27 80.78 81.35 3,855,796 -0.68(-0.83%)
Jun 23, 2006 82.08 82.90 81.57 82.03 519,571 -0.29(-0.35%)
Jun 22, 2006 83.45 83.45 81.93 82.32 314,303 -1.12(-1.35%)
Jun 21, 2006 82.32 84.35 82.32 83.45 361,284 +1.08(+1.32%)
Jun 20, 2006 81.51 83.00 81.49 82.36 850,292 +0.86(+1.06%)
Jun 19, 2006 83.39 83.77 81.41 81.50 400,933 -1.56(-1.88%)
Jun 16, 2006 83.42 83.75 82.22 83.06 256,688 -0.46(-0.55%)
Jun 15, 2006 81.29 83.97 81.03 83.51 811,366 +3.00(+3.73%)
Jun 14, 2006 82.56 83.15 79.42 80.51 785,036 -1.70(-2.07%)
Jun 13, 2006 84.03 85.86 81.43 82.22 627,265 -1.78(-2.12%)
Jun 12, 2006 87.75 88.11 83.77 84.00 585,034 -3.56(-4.07%)
Jun 09, 2006 86.73 87.94 86.68 87.56 510,382 +1.08(+1.24%)
Jun 08, 2006 86.59 87.04 84.80 86.49 453,283 -0.10(-0.11%)
Jun 07, 2006 85.03 87.30 84.98 86.58 676,620 +1.55(+1.82%)
Jun 06, 2006 85.20 85.69 83.97 85.03 373,468 +0.00(+0.00%)
Jun 05, 2006 87.77 87.98 85.01 85.03 400,004 -2.74(-3.12%)
Jun 02, 2006 88.86 89.10 87.72 87.77 281,262 -0.12(-0.13%)
Jun 01, 2006 87.16 88.29 86.58 87.89 387,510 +0.53(+0.61%)
May 31, 2006 87.45 87.99 87.03 87.36 417,144 +0.13(+0.14%)
May 30, 2006 88.30 88.70 86.89 87.23 432,219 -1.80(-2.02%)
May 26, 2006 87.33 89.07 87.21 89.03 528,554 +2.50(+2.89%)
May 25, 2006 86.92 87.32 85.92 86.53 495,616 +0.58(+0.68%)
May 24, 2006 86.97 87.36 84.67 85.95 700,988 -1.02(-1.17%)
May 23, 2006 87.16 88.86 86.97 86.97 850,809 +1.22(+1.42%)
May 22, 2006 87.35 87.51 85.48 85.75 721,948 -1.99(-2.26%)
May 19, 2006 86.68 88.81 86.36 87.74 626,645 +1.06(+1.22%)
May 18, 2006 87.98 88.40 86.43 86.68 753,441 -0.55(-0.63%)
May 17, 2006 88.62 88.62 87.22 87.23 1,131,349 -2.31(-2.57%)
May 16, 2006 91.07 92.00 89.38 89.54 962,632 -1.53(-1.68%)
May 15, 2006 91.57 92.06 90.99 91.07 635,525 -0.96(-1.04%)
May 12, 2006 94.23 94.92 91.98 92.03 692,211 -3.37(-3.53%)
May 11, 2006 98.11 98.78 95.10 95.40 477,754 -2.71(-2.76%)
May 10, 2006 98.30 98.59 97.33 98.11 966,556 -0.17(-0.18%)
May 09, 2006 97.76 98.96 97.20 98.28 454,728 +0.10(+0.10%)
May 08, 2006 99.51 100.00 97.66 98.19 624,683 +1.29(+1.33%)
May 05, 2006 95.64 97.58 95.64 96.90 431,909 +1.98(+2.08%)
May 04, 2006 94.77 95.37 94.55 94.92 414,562 +1.08(+1.16%)
May 03, 2006 95.11 95.11 92.49 93.84 840,587 -1.44(-1.51%)
May 02, 2006 94.40 95.45 93.60 95.28 574,915 +0.90(+0.95%)
May 01, 2006 98.11 98.69 93.68 94.38 1,170,378 -3.73(-3.80%)
Apr 28, 2006 99.03 99.03 97.67 98.11 715,650 -1.26(-1.27%)
Apr 27, 2006 99.71 100.08 98.39 99.37 437,898 -0.58(-0.58%)
Apr 26, 2006 97.96 100.38 96.84 99.95 717,508 +1.99(+2.03%)
Apr 25, 2006 98.59 98.59 97.60 97.96 442,028 -0.82(-0.83%)
Apr 24, 2006 98.93 99.01 97.40 98.79 520,604 -0.78(-0.79%)
Apr 21, 2006 100.63 101.69 98.79 99.57 567,274 -0.68(-0.68%)
Apr 20, 2006 100.42 100.52 99.51 100.25 286,218 -0.08(-0.08%)
Apr 19, 2006 100.68 100.84 99.51 100.33 542,494 -0.20(-0.20%)
Apr 18, 2006 99.17 101.01 99.12 100.53 479,819 +1.61(+1.63%)
Apr 17, 2006 98.54 99.22 98.00 98.92 434,490 +0.30(+0.30%)
Apr 13, 2006 97.33 98.93 97.14 98.62 482,194 +1.29(+1.32%)
Apr 12, 2006 96.12 97.63 95.69 97.33 876,932 -0.58(-0.59%)
Apr 11, 2006 99.59 99.59 97.38 97.91 1,173,992 -1.68(-1.68%)
Apr 10, 2006 99.82 100.53 98.10 99.59 614,978 -0.16(-0.17%)
Apr 07, 2006 101.93 101.95 99.71 99.75 684,880 -1.94(-1.90%)
Apr 06, 2006 103.14 103.33 101.15 101.69 517,713 -1.66(-1.60%)
Apr 05, 2006 103.63 103.92 102.02 103.35 1,501,099 +1.61(+1.58%)
Apr 04, 2006 100.05 102.14 99.75 101.74 582,762 +1.36(+1.35%)
Apr 03, 2006 103.93 104.07 100.03 100.38 1,278,072 -2.87(-2.78%)
Mar 31, 2006 102.85 103.66 102.18 103.25 640,171 +0.42(+0.41%)
Mar 30, 2006 102.38 105.16 102.24 102.83 918,233 +0.77(+0.75%)
Mar 29, 2006 98.25 102.61 98.25 102.07 2,657,746 +3.82(+3.88%)
Mar 28, 2006 100.53 100.70 98.14 98.25 899,235 -1.79(-1.79%)
Mar 27, 2006 100.67 100.67 99.53 100.05 293,136 -0.62(-0.62%)
Mar 24, 2006 98.79 100.72 98.62 100.67 319,982 +1.83(+1.85%)
Mar 23, 2006 100.36 100.39 98.48 98.83 227,054 -1.52(-1.52%)
Mar 22, 2006 99.30 100.41 98.79 100.36 332,269 +0.83(+0.84%)
Mar 21, 2006 100.43 100.77 99.30 99.52 450,391 -1.06(-1.06%)
Mar 20, 2006 100.85 101.69 99.05 100.59 885,605 +0.72(+0.72%)
Mar 17, 2006 98.40 100.63 98.35 99.87 794,432 +1.27(+1.29%)
Mar 16, 2006 98.88 101.06 98.20 98.60 1,077,553 -0.23(-0.24%)
Mar 15, 2006 98.01 99.71 97.96 98.83 1,955,312 +0.99(+1.01%)
Mar 14, 2006 95.74 98.26 95.55 97.85 1,069,706 +2.96(+3.12%)
Mar 13, 2006 94.09 95.65 92.88 94.88 767,690 +2.68(+2.91%)
Mar 10, 2006 92.18 92.81 91.93 92.20 523,185 +0.21(+0.23%)
Mar 09, 2006 93.22 94.04 91.86 91.99 385,135 -1.02(-1.09%)
Mar 08, 2006 93.41 94.21 92.50 93.00 583,382 -0.47(-0.51%)
Mar 07, 2006 95.30 95.30 93.01 93.48 608,679 -1.98(-2.07%)
Mar 06, 2006 97.70 97.82 95.08 95.45 327,313 -2.49(-2.54%)
Mar 03, 2006 97.09 98.58 96.95 97.94 640,997 +0.61(+0.63%)
Mar 02, 2006 96.19 97.48 95.87 97.33 600,316 +1.14(+1.19%)
Mar 01, 2006 95.33 96.98 95.33 96.19 551,477 +0.86(+0.90%)
Feb 28, 2006 97.58 98.01 94.45 95.33 1,423,763 -2.26(-2.31%)
Feb 27, 2006 96.34 98.20 96.29 97.58 647,709 +1.06(+1.09%)
Feb 24, 2006 95.49 96.74 95.49 96.53 886,328 +1.12(+1.18%)
Feb 23, 2006 94.43 95.84 94.26 95.41 752,098 +1.08(+1.14%)
Feb 22, 2006 92.35 95.16 92.35 94.33 896,343 +2.61(+2.85%)
Feb 21, 2006 91.66 92.37 91.28 91.72 605,478 +0.27(+0.30%)
Feb 17, 2006 91.24 91.75 90.99 91.44 474,450 +0.22(+0.24%)
Feb 16, 2006 89.58 91.67 89.58 91.22 583,589 +1.83(+2.05%)
Feb 15, 2006 88.33 89.40 88.09 89.39 254,726 +1.21(+1.37%)
Feb 14, 2006 87.41 88.71 86.87 88.18 317,711 +1.19(+1.37%)
Feb 13, 2006 87.34 87.82 86.50 86.99 294,272 -0.12(-0.13%)
Feb 10, 2006 88.30 88.30 86.58 87.11 269,078 -1.19(-1.35%)
Feb 09, 2006 88.54 89.67 88.05 88.30 264,122 -0.03(-0.03%)
Feb 08, 2006 88.39 88.57 87.26 88.33 284,876 +0.05(+0.05%)
Feb 07, 2006 89.71 90.55 87.97 88.28 311,825 -1.13(-1.27%)
Feb 06, 2006 88.52 89.47 88.29 89.41 296,131 +1.12(+1.27%)
Feb 03, 2006 89.02 89.85 88.19 88.29 396,596 -0.74(-0.83%)
Feb 02, 2006 89.39 89.83 88.57 89.02 512,137 -0.15(-0.16%)
Feb 01, 2006 89.83 90.59 88.91 89.17 568,720 -0.71(-0.79%)
Jan 31, 2006 89.25 90.66 88.92 89.88 526,180 +0.76(+0.85%)
Jan 30, 2006 88.98 89.97 88.88 89.12 711,520 +0.11(+0.12%)
Jan 27, 2006 91.43 91.43 88.85 89.01 885,605 -2.47(-2.70%)
Jan 26, 2006 90.09 91.99 90.09 91.48 844,407 +1.39(+1.55%)
Jan 25, 2006 86.53 90.16 86.34 90.09 2,044,729 +6.12(+7.29%)
Jan 24, 2006 83.63 84.74 83.58 83.97 1,496,040 +0.71(+0.85%)
Jan 23, 2006 82.61 83.98 82.48 83.26 245,330 +0.12(+0.14%)
Jan 20, 2006 83.64 84.50 82.67 83.14 464,434 -0.63(-0.75%)
Jan 19, 2006 83.58 84.06 83.38 83.77 363,142 +0.36(+0.43%)
Jan 18, 2006 83.42 83.68 82.94 83.42 392,673 +0.01(+0.01%)
Jan 17, 2006 84.30 84.37 82.89 83.41 391,330 -1.08(-1.28%)
Jan 13, 2006 84.37 84.94 84.17 84.49 260,508 +0.12(+0.14%)
Jan 12, 2006 83.90 84.45 83.46 84.37 312,032 +0.50(+0.60%)
Jan 11, 2006 82.53 84.13 82.44 83.87 451,940 +1.36(+1.64%)
Jan 10, 2006 82.45 82.66 81.91 82.52 204,751 +0.05(+0.06%)
Jan 09, 2006 80.87 82.77 80.87 82.47 392,156 +1.48(+1.83%)
Jan 06, 2006 80.17 81.27 80.17 80.99 427,676 +1.20(+1.51%)
Jan 05, 2006 80.49 80.49 79.05 79.78 297,370 -0.60(-0.75%)
Jan 04, 2006 79.83 80.64 79.70 80.38 470,113 +0.55(+0.69%)
Jan 03, 2006 78.21 79.83 77.07 79.83 727,214 +2.11(+2.72%)
Dec 30, 2005 78.39 78.39 77.14 77.72 295,614 -0.63(-0.80%)
Dec 29, 2005 77.92 79.33 77.77 78.35 348,583 +0.53(+0.68%)
Dec 28, 2005 77.62 78.01 77.30 77.82 173,156 +0.33(+0.42%)
Dec 27, 2005 78.33 78.69 77.44 77.49 160,352 -0.60(-0.77%)
Dec 23, 2005 77.48 78.35 77.33 78.09 135,365 +0.75(+0.96%)
Dec 22, 2005 77.36 77.79 77.20 77.34 213,218 -0.30(-0.39%)
Dec 21, 2005 77.61 77.75 77.16 77.64 264,948 +0.46(+0.59%)
Dec 20, 2005 77.30 77.43 77.04 77.19 707,183 -0.12(-0.15%)
Dec 19, 2005 78.15 78.28 76.98 77.30 320,912 -0.85(-1.09%)
Dec 16, 2005 79.05 79.14 78.11 78.16 548,792 -0.71(-0.90%)
Dec 15, 2005 79.26 79.26 78.03 78.86 375,636 -0.39(-0.49%)
Dec 14, 2005 79.28 79.52 78.40 79.25 233,559 -0.02(-0.02%)
Dec 13, 2005 79.13 79.74 78.30 79.27 194,942 +0.15(+0.18%)
Dec 12, 2005 78.75 79.24 78.65 79.13 400,210 +0.41(+0.52%)
Dec 09, 2005 78.07 79.01 77.75 78.72 208,985 +0.55(+0.71%)
Dec 08, 2005 77.92 78.84 77.67 78.17 465,776 +0.39(+0.50%)
Dec 07, 2005 77.27 77.79 76.85 77.78 392,260 +0.42(+0.54%)
Dec 06, 2005 77.68 78.67 77.19 77.36 326,487 -0.08(-0.10%)
Dec 05, 2005 77.34 77.58 76.63 77.44 173,362 -0.22(-0.29%)
Dec 02, 2005 76.75 77.78 76.50 77.66 299,951 +0.82(+1.07%)
Dec 01, 2005 76.97 77.69 76.07 76.84 501,399 +0.48(+0.63%)
Nov 30, 2005 77.86 78.56 75.76 76.36 864,335 -1.77(-2.27%)
Nov 29, 2005 78.60 78.93 77.46 78.13 242,232 -0.23(-0.30%)
Nov 28, 2005 80.21 80.29 78.27 78.36 421,377 -1.79(-2.24%)
Nov 25, 2005 79.71 80.34 79.36 80.15 74,136 +0.26(+0.33%)
Nov 23, 2005 79.45 80.58 79.40 79.89 291,071 +0.45(+0.56%)
Nov 22, 2005 78.59 80.15 78.45 79.45 275,067 +0.71(+0.90%)
Nov 21, 2005 78.72 78.90 78.09 78.74 202,893 +0.26(+0.33%)
Nov 18, 2005 77.93 78.67 77.63 78.48 366,550 +0.54(+0.70%)
Nov 17, 2005 76.85 77.93 76.69 77.93 377,391 +1.47(+1.93%)
Nov 16, 2005 76.70 76.78 75.83 76.46 123,697 -0.14(-0.18%)
Nov 15, 2005 77.72 78.13 76.06 76.60 384,516 -1.12(-1.45%)
Nov 14, 2005 77.48 77.91 77.15 77.72 356,018 +0.10(+0.12%)
Nov 11, 2005 77.14 77.62 76.67 77.62 145,380 +0.55(+0.72%)
Nov 10, 2005 76.70 77.18 76.08 77.07 323,080 +0.44(+0.57%)
Nov 09, 2005 76.09 77.03 75.70 76.64 295,098 +0.68(+0.89%)
Nov 08, 2005 75.65 76.12 75.42 75.96 321,634 +0.49(+0.65%)
Nov 07, 2005 74.94 75.74 74.94 75.46 278,061 +0.52(+0.70%)
Nov 04, 2005 74.28 74.94 73.31 74.94 756,435 +0.69(+0.93%)
Nov 03, 2005 75.83 75.83 73.03 74.25 544,042 -1.39(-1.84%)
Nov 02, 2005 75.08 76.01 75.07 75.65 301,706 +0.58(+0.77%)
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.