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

Affiliated Managers Group (NY: AMG )

155.56 -1.67 (-1.06%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 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 (%)
Dec 31, 2004 65.72 65.78 65.53 65.61 300,054 +0.13(+0.19%)
Dec 30, 2004 65.26 65.59 65.23 65.48 255,449 +0.46(+0.72%)
Dec 29, 2004 64.71 65.06 64.52 65.01 180,900 +0.30(+0.46%)
Dec 28, 2004 64.03 64.71 64.03 64.71 137,533 +0.70(+1.09%)
Dec 27, 2004 64.89 64.95 63.88 64.02 126,382 -0.79(-1.23%)
Dec 23, 2004 65.23 65.23 64.66 64.81 147,962 -0.46(-0.71%)
Dec 22, 2004 65.18 65.51 64.50 65.28 310,483 +1.10(+1.72%)
Dec 21, 2004 63.73 64.21 63.48 64.17 358,186 +0.58(+0.91%)
Dec 20, 2004 63.68 64.16 63.43 63.59 184,514 +0.11(+0.17%)
Dec 17, 2004 64.36 64.39 63.48 63.48 570,166 -0.87(-1.35%)
Dec 16, 2004 64.26 64.57 64.15 64.36 426,850 -0.05(-0.08%)
Dec 15, 2004 64.40 64.74 63.95 64.40 1,235,222 -0.16(-0.26%)
Dec 14, 2004 63.19 64.73 63.14 64.57 521,327 +1.06(+1.66%)
Dec 13, 2004 63.44 63.77 63.44 63.51 442,854 +0.23(+0.37%)
Dec 10, 2004 61.93 63.73 61.90 63.28 373,055 +1.30(+2.09%)
Dec 09, 2004 61.75 62.13 61.49 61.98 263,503 +0.16(+0.27%)
Dec 08, 2004 61.44 61.86 61.36 61.82 222,821 +0.43(+0.69%)
Dec 07, 2004 61.98 62.39 61.35 61.39 236,450 -0.59(-0.95%)
Dec 06, 2004 61.89 62.31 61.83 61.98 276,409 -0.24(-0.39%)
Dec 03, 2004 62.48 62.91 62.12 62.23 661,752 -0.24(-0.39%)
Dec 02, 2004 62.56 62.79 62.29 62.47 332,063 +0.06(+0.09%)
Dec 01, 2004 61.35 62.56 61.28 62.41 1,529,495 +1.03(+1.67%)
Nov 30, 2004 60.73 61.62 60.63 61.38 669,909 +0.65(+1.07%)
Nov 29, 2004 61.21 61.57 60.39 60.73 837,696 +0.87(+1.46%)
Nov 26, 2004 59.75 60.00 59.66 59.86 119,774 +0.36(+0.60%)
Nov 24, 2004 58.78 59.71 58.78 59.50 413,943 +0.77(+1.30%)
Nov 23, 2004 57.69 58.84 57.63 58.74 1,045,545 +1.05(+1.81%)
Nov 22, 2004 56.29 58.21 56.27 57.69 1,101,922 +1.21(+2.14%)
Nov 19, 2004 57.33 57.39 56.23 56.48 616,733 -0.90(-1.57%)
Nov 18, 2004 57.68 57.77 57.33 57.38 266,084 -0.26(-0.45%)
Nov 17, 2004 57.00 58.16 57.00 57.64 543,526 +0.77(+1.36%)
Nov 16, 2004 57.43 57.46 56.77 56.87 331,960 -0.57(-0.99%)
Nov 15, 2004 56.85 57.65 56.81 57.44 484,259 -0.46(-0.80%)
Nov 12, 2004 58.25 58.26 57.83 57.91 424,682 -0.45(-0.76%)
Nov 11, 2004 57.76 58.67 57.76 58.35 279,817 +0.62(+1.07%)
Nov 10, 2004 57.60 58.30 57.19 57.73 448,533 +0.09(+0.15%)
Nov 09, 2004 56.80 58.14 56.75 57.64 513,996 +0.96(+1.69%)
Nov 08, 2004 56.51 57.14 56.46 56.69 653,905 +0.17(+0.31%)
Nov 05, 2004 55.78 56.54 55.76 56.51 533,614 +0.90(+1.62%)
Nov 04, 2004 55.30 55.86 55.07 55.61 565,933 +0.31(+0.56%)
Nov 03, 2004 55.45 56.08 55.10 55.30 803,416 +0.38(+0.69%)
Nov 02, 2004 54.32 55.54 54.32 54.92 525,147 +0.60(+1.11%)
Nov 01, 2004 53.84 54.62 53.77 54.32 489,112 +0.24(+0.45%)
Oct 29, 2004 53.65 54.28 53.48 54.08 433,665 +0.52(+0.98%)
Oct 28, 2004 53.52 53.83 53.19 53.56 395,874 +0.04(+0.07%)
Oct 27, 2004 53.12 53.53 52.44 53.52 1,132,795 +0.40(+0.75%)
Oct 26, 2004 52.06 53.45 52.06 53.12 802,900 +0.97(+1.86%)
Oct 25, 2004 53.07 53.28 51.81 52.15 1,317,412 -1.15(-2.16%)
Oct 22, 2004 53.34 54.11 53.30 53.31 179,971 -0.14(-0.25%)
Oct 21, 2004 53.32 53.83 53.22 53.44 449,875 +0.17(+0.33%)
Oct 20, 2004 52.96 53.60 52.83 53.27 720,297 +0.18(+0.35%)
Oct 19, 2004 53.65 54.12 53.07 53.08 645,231 -0.33(-0.62%)
Oct 18, 2004 53.97 53.97 53.17 53.41 430,670 -0.76(-1.39%)
Oct 15, 2004 53.38 54.20 53.38 54.17 681,990 +0.78(+1.47%)
Oct 14, 2004 52.49 53.89 52.41 53.38 1,192,579 +0.89(+1.70%)
Oct 13, 2004 52.53 52.68 52.20 52.49 1,430,681 +0.00(+0.00%)
Oct 12, 2004 52.40 52.95 51.88 52.49 529,794 -0.10(-0.18%)
Oct 11, 2004 52.78 52.98 52.52 52.59 180,280 -0.19(-0.37%)
Oct 08, 2004 53.16 53.33 52.67 52.78 328,965 -0.39(-0.73%)
Oct 07, 2004 53.27 53.34 52.98 53.17 179,558 -0.18(-0.34%)
Oct 06, 2004 52.62 53.37 52.49 53.35 289,729 +0.75(+1.42%)
Oct 05, 2004 52.77 52.88 52.42 52.61 219,413 -0.07(-0.13%)
Oct 04, 2004 52.44 52.86 52.44 52.68 249,357 +0.39(+0.74%)
Oct 01, 2004 52.01 52.47 51.95 52.29 597,012 +0.44(+0.84%)
Sep 30, 2004 51.91 52.24 51.67 51.85 529,277 -0.20(-0.39%)
Sep 29, 2004 51.52 52.19 51.48 52.06 238,515 +0.59(+1.15%)
Sep 28, 2004 51.38 51.57 51.04 51.47 279,301 +0.09(+0.17%)
Sep 27, 2004 51.99 52.02 51.38 51.38 309,760 -0.80(-1.54%)
Sep 24, 2004 51.89 52.47 51.77 52.18 347,241 +0.10(+0.19%)
Sep 23, 2004 51.81 52.30 51.38 52.09 471,972 +0.36(+0.69%)
Sep 22, 2004 52.70 52.70 51.67 51.73 243,058 -0.96(-1.82%)
Sep 21, 2004 51.79 52.75 51.72 52.69 368,821 +1.14(+2.22%)
Sep 20, 2004 51.60 51.77 51.29 51.54 293,963 -0.16(-0.30%)
Sep 17, 2004 52.69 52.69 51.63 51.70 372,022 -0.59(-1.13%)
Sep 16, 2004 50.90 52.51 50.88 52.29 854,320 +1.63(+3.21%)
Sep 15, 2004 50.33 51.02 49.89 50.66 308,212 +0.34(+0.67%)
Sep 14, 2004 50.11 50.56 49.97 50.32 274,757 +0.21(+0.43%)
Sep 13, 2004 50.25 50.60 49.95 50.11 504,600 -0.14(-0.27%)
Sep 10, 2004 48.47 50.25 48.09 50.25 583,899 +1.81(+3.74%)
Sep 09, 2004 48.57 48.66 47.84 48.43 381,418 -0.10(-0.20%)
Sep 08, 2004 48.57 48.65 48.28 48.53 550,031 +0.09(+0.18%)
Sep 07, 2004 47.45 48.54 47.42 48.44 315,439 +0.86(+1.81%)
Sep 03, 2004 48.02 48.42 47.52 47.58 223,544 -0.63(-1.31%)
Sep 02, 2004 47.42 48.23 47.18 48.21 188,850 +0.89(+1.88%)
Sep 01, 2004 47.46 48.15 47.05 47.32 344,867 -0.18(-0.39%)
Aug 31, 2004 46.97 47.52 46.87 47.50 202,067 +0.47(+1.01%)
Aug 30, 2004 47.33 47.33 46.78 47.03 255,759 -0.30(-0.63%)
Aug 27, 2004 47.17 47.58 46.94 47.33 307,282 +0.06(+0.12%)
Aug 26, 2004 46.71 47.36 46.54 47.27 376,152 +0.56(+1.20%)
Aug 25, 2004 45.66 46.78 45.52 46.71 334,644 +0.98(+2.14%)
Aug 24, 2004 45.45 45.86 45.42 45.73 175,118 +0.35(+0.77%)
Aug 23, 2004 45.48 45.79 45.05 45.38 261,644 +0.00(+0.00%)
Aug 20, 2004 44.45 45.51 44.26 45.38 379,973 +1.05(+2.36%)
Aug 19, 2004 44.39 44.56 44.03 44.34 269,801 -0.05(-0.11%)
Aug 18, 2004 44.11 44.50 43.76 44.39 539,087 +0.08(+0.17%)
Aug 17, 2004 43.78 44.55 43.78 44.31 397,113 +0.53(+1.22%)
Aug 16, 2004 42.57 43.81 42.47 43.78 348,893 +1.21(+2.84%)
Aug 13, 2004 42.46 42.86 42.39 42.57 265,258 +0.32(+0.76%)
Aug 12, 2004 42.42 42.71 42.18 42.25 348,790 -0.42(-0.98%)
Aug 11, 2004 42.52 42.98 41.98 42.66 247,808 -0.08(-0.18%)
Aug 10, 2004 42.09 42.74 42.09 42.74 604,343 +0.76(+1.80%)
Aug 09, 2004 42.72 42.84 41.84 41.98 621,689 -0.61(-1.43%)
Aug 06, 2004 43.39 43.44 42.41 42.59 458,859 -1.00(-2.29%)
Aug 05, 2004 44.51 44.55 43.58 43.59 2,920,115 -0.81(-1.83%)
Aug 04, 2004 43.87 44.45 43.59 44.41 1,018,906 +0.43(+0.97%)
Aug 03, 2004 44.53 44.60 43.88 43.98 345,796 -0.54(-1.22%)
Aug 02, 2004 44.31 44.71 44.07 44.52 316,678 +0.06(+0.13%)
Jul 30, 2004 44.19 44.47 43.53 44.46 435,213 +0.28(+0.64%)
Jul 29, 2004 44.47 44.68 43.62 44.18 820,762 -0.18(-0.41%)
Jul 28, 2004 43.97 44.78 43.63 44.37 877,345 +0.52(+1.19%)
Jul 27, 2004 43.39 44.05 43.10 43.84 471,455 +0.55(+1.28%)
Jul 26, 2004 44.07 44.13 42.73 43.29 384,000 -0.66(-1.50%)
Jul 23, 2004 43.95 44.20 43.60 43.95 243,885 +0.01(+0.02%)
Jul 22, 2004 43.98 44.26 42.98 43.94 545,385 -0.03(-0.07%)
Jul 21, 2004 45.19 45.52 43.97 43.97 329,069 -1.32(-2.91%)
Jul 20, 2004 44.14 45.29 43.90 45.29 307,695 +1.15(+2.61%)
Jul 19, 2004 44.66 44.82 43.86 44.13 374,604 -0.52(-1.17%)
Jul 16, 2004 45.32 45.49 44.65 44.66 297,163 -0.54(-1.20%)
Jul 15, 2004 45.71 45.93 45.12 45.20 278,991 -0.42(-0.91%)
Jul 14, 2004 45.65 46.33 45.42 45.62 238,206 -0.14(-0.30%)
Jul 13, 2004 45.57 45.98 45.52 45.75 362,626 +0.10(+0.21%)
Jul 12, 2004 45.76 45.76 45.12 45.65 294,169 -0.14(-0.30%)
Jul 09, 2004 45.66 45.95 45.64 45.79 288,490 +0.13(+0.28%)
Jul 08, 2004 45.62 45.83 45.20 45.66 1,112,454 -0.02(-0.04%)
Jul 07, 2004 46.86 46.86 45.03 45.68 1,327,325 -1.17(-2.50%)
Jul 06, 2004 47.60 47.68 46.80 46.86 499,334 -1.20(-2.50%)
Jul 02, 2004 48.31 48.42 48.00 48.06 199,589 -0.24(-0.50%)
Jul 01, 2004 48.81 49.07 48.17 48.30 215,593 -0.48(-0.99%)
Jun 30, 2004 48.99 49.32 48.72 48.78 354,159 -0.15(-0.30%)
Jun 29, 2004 48.76 49.13 48.70 48.93 395,977 +0.02(+0.04%)
Jun 28, 2004 49.25 49.30 48.67 48.91 319,879 -0.34(-0.69%)
Jun 25, 2004 48.91 49.50 48.81 49.25 763,044 +0.34(+0.69%)
Jun 24, 2004 49.34 49.54 48.88 48.91 270,214 -0.40(-0.81%)
Jun 23, 2004 49.12 49.31 48.69 49.31 318,434 +0.08(+0.16%)
Jun 22, 2004 48.57 49.23 48.40 49.23 316,472 +0.63(+1.30%)
Jun 21, 2004 49.29 49.38 48.51 48.60 355,089 -0.70(-1.41%)
Jun 18, 2004 48.38 49.51 48.28 49.30 306,146 +1.04(+2.15%)
Jun 17, 2004 48.81 48.81 47.90 48.26 295,718 -0.46(-0.93%)
Jun 16, 2004 48.42 48.96 48.19 48.72 240,580 +0.25(+0.52%)
Jun 15, 2004 48.58 49.10 48.42 48.46 595,463 -0.04(-0.08%)
Jun 14, 2004 49.15 49.15 48.38 48.50 644,922 -0.80(-1.63%)
Jun 10, 2004 49.11 49.49 49.08 49.31 465,983 +0.10(+0.20%)
Jun 09, 2004 48.84 49.32 48.65 49.21 684,571 +0.37(+0.75%)
Jun 08, 2004 48.63 49.01 48.11 48.84 622,825 +0.21(+0.44%)
Jun 07, 2004 47.31 48.75 47.26 48.63 1,083,853 +1.56(+3.31%)
Jun 04, 2004 46.74 47.26 46.70 47.07 785,346 +0.57(+1.23%)
Jun 03, 2004 46.91 47.17 46.50 46.50 277,132 -0.56(-1.19%)
Jun 02, 2004 47.26 47.36 46.83 47.06 608,163 +0.04(+0.08%)
Jun 01, 2004 47.41 47.41 46.73 47.02 344,763 -0.19(-0.41%)
May 28, 2004 47.46 47.55 47.02 47.21 195,872 -0.36(-0.75%)
May 27, 2004 47.36 47.60 46.97 47.57 521,120 +0.50(+1.07%)
May 26, 2004 47.24 47.45 46.40 47.07 271,040 -0.27(-0.57%)
May 25, 2004 46.13 47.34 46.00 47.34 536,815 +1.22(+2.65%)
May 24, 2004 45.63 46.22 45.62 46.12 392,983 +0.74(+1.62%)
May 21, 2004 45.47 45.76 45.01 45.38 148,168 +0.24(+0.54%)
May 20, 2004 45.34 45.63 44.97 45.14 345,693 -0.20(-0.45%)
May 19, 2004 45.76 46.17 45.18 45.34 618,076 +0.14(+0.30%)
May 18, 2004 44.13 45.37 44.13 45.21 424,165 +1.32(+3.00%)
May 17, 2004 44.55 44.55 43.68 43.89 333,715 -0.90(-2.01%)
May 14, 2004 44.79 45.38 44.31 44.79 364,278 -0.19(-0.43%)
May 13, 2004 44.71 45.54 44.45 44.99 805,997 +0.28(+0.63%)
May 12, 2004 45.52 45.52 43.76 44.71 700,162 -0.71(-1.56%)
May 11, 2004 44.74 45.51 44.59 45.41 531,136 +0.93(+2.09%)
May 10, 2004 44.55 45.12 43.92 44.48 507,388 -0.78(-1.73%)
May 07, 2004 46.78 46.88 45.18 45.27 714,308 -1.65(-3.51%)
May 06, 2004 47.26 47.54 46.39 46.91 701,504 -0.54(-1.14%)
May 05, 2004 47.54 47.71 46.90 47.46 424,475 +0.16(+0.33%)
May 04, 2004 47.19 47.84 46.81 47.30 315,439 -0.02(-0.04%)
May 03, 2004 47.46 47.55 46.94 47.32 529,381 +0.16(+0.33%)
Apr 30, 2004 48.18 48.56 46.87 47.17 631,395 -0.53(-1.12%)
Apr 29, 2004 47.56 48.41 47.37 47.70 1,239,662 +0.04(+0.08%)
Apr 28, 2004 48.92 48.92 47.21 47.66 970,170 -1.26(-2.57%)
Apr 27, 2004 48.76 49.70 48.69 48.92 575,122 +0.16(+0.32%)
Apr 26, 2004 48.76 49.38 48.55 48.76 346,312 +0.12(+0.24%)
Apr 23, 2004 49.88 49.88 48.51 48.65 579,252 -1.04(-2.09%)
Apr 22, 2004 48.72 49.93 48.72 49.68 479,406 +0.97(+1.99%)
Apr 21, 2004 48.72 49.11 48.33 48.72 877,242 -0.17(-0.36%)
Apr 20, 2004 50.26 50.36 48.89 48.89 1,070,946 -1.24(-2.47%)
Apr 19, 2004 51.25 51.25 49.81 50.13 586,996 -1.11(-2.17%)
Apr 16, 2004 50.85 51.71 50.55 51.24 497,372 -0.07(-0.13%)
Apr 15, 2004 51.14 51.69 50.39 51.31 556,433 +0.14(+0.26%)
Apr 14, 2004 52.49 52.49 50.78 51.17 1,020,558 -1.42(-2.71%)
Apr 13, 2004 54.81 54.81 52.54 52.60 433,458 -1.97(-3.60%)
Apr 12, 2004 55.19 55.51 54.36 54.56 406,096 -0.64(-1.16%)
Apr 08, 2004 55.06 55.64 54.83 55.20 577,187 +0.51(+0.94%)
Apr 07, 2004 54.43 54.91 54.35 54.69 340,323 +0.26(+0.48%)
Apr 06, 2004 54.49 54.82 53.82 54.43 238,206 -0.05(-0.09%)
Apr 05, 2004 54.29 54.58 53.82 54.48 630,569 +0.47(+0.88%)
Apr 02, 2004 54.24 54.38 53.82 54.00 504,290 +0.51(+0.96%)
Apr 01, 2004 53.34 53.90 53.32 53.49 601,142 +0.63(+1.19%)
Mar 31, 2004 53.33 53.41 52.44 52.86 735,475 -0.23(-0.44%)
Mar 30, 2004 53.59 53.60 52.75 53.09 390,608 +17.37(+48.61%)
Mar 29, 2004 35.86 36.22 35.41 35.73 540,842 -0.14(-0.38%)
Mar 26, 2004 35.45 35.98 35.36 35.86 316,265 +0.37(+1.06%)
Mar 25, 2004 34.76 35.64 34.76 35.49 710,591 +0.88(+2.55%)
Mar 24, 2004 34.96 35.04 34.48 34.61 505,994 -0.24(-0.69%)
Mar 23, 2004 35.25 35.26 34.82 34.85 370,319 -0.02(-0.06%)
Mar 22, 2004 35.23 35.23 34.54 34.87 571,973 -0.36(-1.03%)
Mar 19, 2004 35.76 35.95 35.23 35.23 386,271 -0.52(-1.46%)
Mar 18, 2004 35.70 35.81 35.30 35.75 435,523 -0.06(-0.17%)
Mar 17, 2004 35.62 35.93 35.43 35.81 448,223 +0.38(+1.08%)
Mar 16, 2004 35.83 35.90 35.24 35.43 353,282 -0.01(-0.04%)
Mar 15, 2004 35.92 35.98 35.25 35.44 424,527 -0.37(-1.03%)
Mar 12, 2004 35.51 35.90 35.51 35.81 606,821 +0.35(+0.98%)
Mar 11, 2004 36.29 36.29 35.46 35.46 572,437 -0.93(-2.55%)
Mar 10, 2004 37.01 37.11 36.38 36.39 250,441 -0.62(-1.66%)
Mar 09, 2004 37.32 37.34 36.70 37.01 465,570 -0.27(-0.73%)
Mar 08, 2004 37.54 37.86 37.28 37.28 308,676 -0.26(-0.69%)
Mar 05, 2004 37.47 38.02 37.30 37.54 217,297 -0.03(-0.09%)
Mar 04, 2004 36.94 37.62 36.94 37.57 289,161 +0.53(+1.42%)
Mar 03, 2004 36.94 37.13 36.54 37.05 179,971 +0.15(+0.40%)
Mar 02, 2004 37.17 37.75 36.85 36.90 344,454 -0.35(-0.95%)
Mar 01, 2004 36.91 37.37 36.72 37.25 485,395 +0.88(+2.43%)
Feb 27, 2004 36.54 36.73 36.21 36.37 1,793,669 -0.16(-0.45%)
Feb 26, 2004 36.54 36.66 36.07 36.54 174,240 -0.07(-0.20%)
Feb 25, 2004 35.73 36.66 35.73 36.61 499,644 +0.80(+2.22%)
Feb 24, 2004 36.08 36.08 35.49 35.81 907,599 -0.27(-0.74%)
Feb 23, 2004 36.79 36.94 36.08 36.08 747,607 -0.60(-1.64%)
Feb 20, 2004 37.19 37.19 36.57 36.68 401,759 -0.62(-1.65%)
Feb 19, 2004 37.13 37.59 37.13 37.30 508,007 +0.18(+0.48%)
Feb 18, 2004 37.43 37.53 37.12 37.12 194,065 -0.31(-0.83%)
Feb 17, 2004 37.11 37.60 37.10 37.43 407,954 +0.41(+1.10%)
Feb 13, 2004 37.23 37.41 36.78 37.02 558,343 -0.21(-0.55%)
Feb 12, 2004 37.19 37.47 36.95 37.23 1,723,663 -0.20(-0.54%)
Feb 11, 2004 36.44 37.43 36.44 37.43 1,659,078 +1.10(+3.03%)
Feb 10, 2004 36.13 36.44 36.01 36.33 376,514 +0.11(+0.31%)
Feb 09, 2004 35.94 36.64 35.94 36.22 645,386 +0.41(+1.14%)
Feb 06, 2004 35.24 35.83 35.19 35.81 517,610 +0.65(+1.84%)
Feb 05, 2004 35.68 35.68 34.87 35.16 802,280 -0.56(-1.58%)
Feb 04, 2004 36.10 36.10 35.40 35.73 463,247 -0.47(-1.30%)
Feb 03, 2004 35.77 36.37 35.48 36.20 1,676,580 +0.43(+1.19%)
Feb 02, 2004 36.50 36.74 35.57 35.77 726,543 -0.73(-2.00%)
Jan 30, 2004 35.95 36.66 35.61 36.50 898,151 +0.80(+2.25%)
Jan 29, 2004 36.29 36.39 35.45 35.70 956,851 +0.26(+0.74%)
Jan 28, 2004 34.87 37.45 34.87 35.43 2,071,525 +0.56(+1.60%)
Jan 27, 2004 36.14 36.14 34.82 34.87 351,113 -0.42(-1.20%)
Jan 26, 2004 34.84 35.39 34.79 35.30 304,804 +0.46(+1.31%)
Jan 23, 2004 34.78 35.04 34.76 34.84 508,317 +0.06(+0.16%)
Jan 22, 2004 34.59 35.05 34.59 34.78 431,187 +0.24(+0.69%)
Jan 21, 2004 34.44 34.59 34.15 34.55 555,401 +0.34(+0.99%)
Jan 20, 2004 34.32 34.83 34.16 34.21 592,727 -0.01(-0.03%)
Jan 16, 2004 34.25 34.39 34.01 34.22 358,857 -0.03(-0.10%)
Jan 15, 2004 33.66 34.45 33.60 34.25 1,204,040 +0.70(+2.08%)
Jan 14, 2004 32.50 33.55 32.49 33.55 1,032,122 +1.16(+3.59%)
Jan 13, 2004 32.26 32.66 32.16 32.39 458,445 +0.19(+0.60%)
Jan 12, 2004 32.02 32.20 31.94 32.20 365,207 +0.13(+0.40%)
Jan 09, 2004 31.99 32.42 31.79 32.07 413,995 +0.00(+0.00%)
Jan 08, 2004 31.77 32.15 31.62 32.07 651,117 +0.33(+1.04%)
Jan 07, 2004 31.42 31.55 31.29 31.74 517,610 +0.36(+1.15%)
Jan 06, 2004 31.10 31.42 31.05 31.37 599,232 +0.27(+0.87%)
Jan 05, 2004 30.03 31.15 30.03 31.10 484,311 +1.08(+3.58%)
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.