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

Affiliated Managers Group (NY: AMG )

157.60 +1.50 (+0.96%)
Streaming Delayed Price Updated: 11:15 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 (%)
Oct 31, 2013 192.64 193.68 191.03 191.22 501,393 -1.54(-0.80%)
Oct 30, 2013 196.13 196.70 192.34 192.76 381,102 -3.20(-1.63%)
Oct 29, 2013 195.23 196.29 194.40 195.95 355,087 +0.47(+0.24%)
Oct 28, 2013 196.50 196.50 194.41 195.48 306,075 -0.68(-0.35%)
Oct 25, 2013 195.46 196.17 194.40 196.16 316,919 +1.18(+0.61%)
Oct 24, 2013 194.03 195.91 193.22 194.98 282,268 +0.70(+0.36%)
Oct 23, 2013 192.73 194.47 191.84 194.28 379,131 +0.53(+0.28%)
Oct 22, 2013 192.01 194.11 191.65 193.75 415,638 +0.73(+0.38%)
Oct 21, 2013 191.94 193.39 190.79 193.02 346,436 +0.73(+0.38%)
Oct 18, 2013 190.41 193.19 189.02 192.29 465,215 +3.04(+1.61%)
Oct 17, 2013 183.27 189.50 183.27 189.25 612,066 +5.57(+3.03%)
Oct 16, 2013 182.80 184.79 181.81 183.68 381,677 +1.87(+1.03%)
Oct 15, 2013 182.69 183.71 176.28 181.81 307,489 -1.31(-0.71%)
Oct 14, 2013 180.76 183.65 180.10 183.12 374,861 +0.38(+0.21%)
Oct 11, 2013 181.46 182.90 180.41 182.74 335,077 +1.29(+0.71%)
Oct 10, 2013 180.67 182.22 180.24 181.46 587,765 +3.73(+2.10%)
Oct 09, 2013 177.85 179.16 175.98 177.73 325,920 +0.81(+0.46%)
Oct 08, 2013 179.50 180.75 176.77 176.91 292,236 -2.54(-1.41%)
Oct 07, 2013 176.00 181.41 176.00 179.45 285,784 -3.11(-1.70%)
Oct 04, 2013 180.52 182.82 178.76 182.56 223,170 +2.44(+1.35%)
Oct 03, 2013 178.18 181.56 177.34 180.12 329,411 +0.14(+0.08%)
Oct 02, 2013 178.48 180.00 177.54 179.98 311,027 +0.81(+0.45%)
Oct 01, 2013 177.17 179.90 176.69 179.17 500,640 +2.29(+1.29%)
Sep 30, 2013 175.73 177.44 175.09 176.88 537,901 -1.26(-0.71%)
Sep 27, 2013 178.10 178.64 177.22 178.14 208,682 -0.85(-0.48%)
Sep 26, 2013 178.20 180.23 177.61 179.00 303,120 +1.36(+0.76%)
Sep 25, 2013 178.98 179.06 177.13 177.64 500,794 -0.85(-0.48%)
Sep 24, 2013 178.50 180.32 177.97 178.49 334,346 +0.05(+0.03%)
Sep 23, 2013 179.74 179.74 177.39 178.44 280,931 -2.14(-1.19%)
Sep 20, 2013 181.36 182.61 179.28 180.59 579,687 -0.72(-0.39%)
Sep 19, 2013 181.81 183.46 181.24 181.30 386,016 -0.99(-0.54%)
Sep 18, 2013 180.07 182.62 179.17 182.29 504,359 +1.72(+0.95%)
Sep 17, 2013 179.51 180.88 179.40 180.56 260,154 +1.03(+0.57%)
Sep 16, 2013 180.21 180.82 179.36 179.54 317,440 +0.91(+0.51%)
Sep 13, 2013 177.58 179.09 176.97 178.63 261,786 +1.05(+0.59%)
Sep 12, 2013 177.46 178.96 176.74 177.58 221,483 -0.24(-0.14%)
Sep 11, 2013 177.53 178.51 176.55 177.82 315,114 +0.29(+0.16%)
Sep 10, 2013 174.69 177.62 174.69 177.53 415,131 +3.22(+1.85%)
Sep 09, 2013 172.32 174.64 172.32 174.31 541,244 +3.05(+1.78%)
Sep 06, 2013 172.57 174.00 169.67 171.26 467,816 -0.96(-0.56%)
Sep 05, 2013 172.93 174.16 171.94 172.22 244,740 -0.27(-0.16%)
Sep 04, 2013 170.15 173.52 169.92 172.49 423,509 +2.36(+1.39%)
Sep 03, 2013 171.70 173.19 168.38 170.12 657,524 +1.30(+0.77%)
Aug 30, 2013 169.25 170.31 167.85 168.83 423,021 -0.34(-0.20%)
Aug 29, 2013 168.28 170.87 168.28 169.17 483,641 +0.44(+0.26%)
Aug 28, 2013 167.12 169.54 166.40 168.72 340,914 +1.52(+0.91%)
Aug 27, 2013 173.36 173.36 167.12 167.20 421,650 -4.76(-2.77%)
Aug 26, 2013 173.89 174.86 171.55 171.96 276,360 -1.32(-0.76%)
Aug 23, 2013 173.39 174.55 171.23 173.27 318,372 +1.03(+0.60%)
Aug 22, 2013 170.06 172.56 169.99 172.25 377,275 +2.54(+1.50%)
Aug 21, 2013 170.12 171.47 169.19 169.71 349,265 -1.82(-1.06%)
Aug 20, 2013 169.67 172.71 169.42 171.53 370,818 +2.26(+1.33%)
Aug 19, 2013 169.74 171.94 169.27 169.27 396,902 -0.94(-0.55%)
Aug 16, 2013 170.53 172.41 169.69 170.21 248,773 -0.29(-0.17%)
Aug 15, 2013 173.30 173.30 169.22 170.50 260,943 -3.94(-2.26%)
Aug 14, 2013 175.00 176.26 174.35 174.44 266,350 -0.74(-0.42%)
Aug 13, 2013 172.16 175.97 172.02 175.18 507,278 +2.71(+1.57%)
Aug 12, 2013 172.45 174.14 171.11 172.47 275,135 -0.82(-0.47%)
Aug 09, 2013 174.51 175.32 173.02 173.29 309,184 -1.35(-0.77%)
Aug 08, 2013 175.94 176.88 174.25 174.64 361,889 +0.12(+0.07%)
Aug 07, 2013 178.03 178.03 174.44 174.52 453,018 -3.89(-2.18%)
Aug 06, 2013 179.94 180.53 178.08 178.41 456,799 -1.72(-0.96%)
Aug 05, 2013 179.75 180.84 179.05 180.14 345,834 +0.25(+0.14%)
Aug 02, 2013 179.45 180.00 177.67 179.89 394,520 +0.16(+0.09%)
Aug 01, 2013 176.75 180.35 175.85 179.73 987,738 +5.06(+2.90%)
Jul 31, 2013 172.88 176.26 172.88 174.67 853,821 +1.25(+0.72%)
Jul 30, 2013 171.91 174.08 171.11 173.42 660,133 +6.29(+3.76%)
Jul 29, 2013 168.80 169.64 166.25 167.13 351,523 -1.79(-1.06%)
Jul 26, 2013 167.46 169.23 166.88 168.92 303,969 +0.47(+0.28%)
Jul 25, 2013 167.84 169.35 167.37 168.45 414,467 -0.35(-0.21%)
Jul 24, 2013 170.19 171.22 167.61 168.80 288,548 -0.96(-0.56%)
Jul 23, 2013 171.38 171.53 169.22 169.76 317,361 -0.83(-0.49%)
Jul 22, 2013 169.50 170.76 169.50 170.59 297,842 +0.89(+0.53%)
Jul 19, 2013 169.72 171.21 168.95 169.70 438,273 -1.22(-0.71%)
Jul 18, 2013 169.71 171.20 169.12 170.92 410,713 +1.44(+0.85%)
Jul 17, 2013 169.21 170.81 168.19 169.48 504,766 +0.85(+0.51%)
Jul 16, 2013 170.06 170.94 168.51 168.62 749,782 -1.41(-0.83%)
Jul 15, 2013 168.04 170.23 166.85 170.04 529,753 +3.01(+1.80%)
Jul 12, 2013 165.53 167.33 165.33 167.03 327,441 +1.46(+0.88%)
Jul 11, 2013 162.79 165.65 162.27 165.56 521,098 +5.05(+3.14%)
Jul 10, 2013 160.80 161.62 159.53 160.52 284,775 -0.65(-0.40%)
Jul 09, 2013 161.50 161.50 160.23 161.17 397,871 +0.86(+0.54%)
Jul 08, 2013 160.71 162.28 159.94 160.30 262,188 +0.03(+0.02%)
Jul 05, 2013 160.30 160.55 158.12 160.28 341,478 +3.39(+2.16%)
Jul 03, 2013 156.97 157.85 151.68 156.89 195,758 -1.06(-0.67%)
Jul 02, 2013 157.34 160.75 156.15 157.95 632,989 +0.92(+0.59%)
Jul 01, 2013 158.35 158.59 156.57 157.03 736,210 -1.74(-1.10%)
Jun 28, 2013 155.01 158.77 153.42 158.77 1,032,417 +2.85(+1.83%)
Jun 27, 2013 153.67 156.05 153.66 155.93 468,282 +3.22(+2.11%)
Jun 26, 2013 153.82 154.22 151.93 152.71 442,108 +1.07(+0.70%)
Jun 25, 2013 151.94 152.52 149.41 151.65 413,324 +1.76(+1.18%)
Jun 24, 2013 152.90 152.90 146.47 149.88 817,942 -4.82(-3.12%)
Jun 21, 2013 157.43 158.66 153.90 154.71 580,469 -1.68(-1.07%)
Jun 20, 2013 160.47 160.53 155.84 156.38 398,766 -6.33(-3.89%)
Jun 19, 2013 164.38 165.86 162.63 162.72 373,677 -1.97(-1.19%)
Jun 18, 2013 163.97 166.18 163.68 164.68 402,474 +1.28(+0.78%)
Jun 17, 2013 162.18 164.64 162.09 163.40 305,415 +2.78(+1.73%)
Jun 14, 2013 163.95 164.37 159.81 160.62 454,177 -3.87(-2.36%)
Jun 13, 2013 159.31 165.03 158.09 164.50 422,237 +4.81(+3.01%)
Jun 12, 2013 162.38 162.75 158.81 159.69 695,122 -1.00(-0.62%)
Jun 11, 2013 160.14 163.13 159.86 160.68 377,355 -2.51(-1.54%)
Jun 10, 2013 161.31 163.53 159.88 163.19 394,069 +2.25(+1.40%)
Jun 07, 2013 158.96 161.42 157.91 160.94 259,478 +3.01(+1.91%)
Jun 06, 2013 153.81 157.94 153.81 157.93 278,645 +3.37(+2.18%)
Jun 05, 2013 158.12 158.37 154.50 154.56 370,168 -4.01(-2.53%)
Jun 04, 2013 158.40 160.94 157.14 158.57 364,972 +0.65(+0.41%)
Jun 03, 2013 158.69 159.87 155.79 157.92 354,098 -0.91(-0.57%)
May 31, 2013 161.27 162.19 158.79 158.83 277,906 -3.20(-1.97%)
May 30, 2013 159.82 162.59 159.64 162.03 273,219 +2.33(+1.46%)
May 29, 2013 160.77 161.33 158.27 159.69 335,080 -1.55(-0.96%)
May 28, 2013 158.92 161.50 158.92 161.24 437,439 +4.37(+2.78%)
May 24, 2013 156.45 156.93 155.18 156.88 259,766 -0.62(-0.39%)
May 23, 2013 156.59 157.81 154.84 157.50 416,339 -1.36(-0.85%)
May 22, 2013 162.42 163.60 157.63 158.85 318,310 -3.09(-1.91%)
May 21, 2013 162.28 163.02 161.25 161.94 219,065 -0.03(-0.02%)
May 20, 2013 161.81 163.22 161.09 161.97 260,957 +0.02(+0.01%)
May 17, 2013 160.49 162.68 159.59 161.95 338,781 +2.99(+1.88%)
May 16, 2013 159.99 161.77 158.48 158.96 464,080 -1.21(-0.76%)
May 15, 2013 159.10 160.26 158.26 160.17 377,592 +4.20(+2.70%)
May 13, 2013 154.80 157.73 154.52 155.97 271,339 +0.53(+0.34%)
May 10, 2013 152.48 155.63 152.48 155.43 357,366 +3.11(+2.04%)
May 09, 2013 151.55 153.91 151.45 152.32 460,167 +0.52(+0.34%)
May 08, 2013 151.32 151.81 150.68 151.80 289,610 +0.01(+0.01%)
May 07, 2013 151.07 151.79 150.24 151.79 250,962 +0.89(+0.59%)
May 06, 2013 149.08 151.63 148.78 150.90 301,052 +2.13(+1.43%)
May 03, 2013 149.73 150.87 148.53 148.77 421,078 +1.18(+0.80%)
May 02, 2013 146.54 148.31 145.28 147.59 260,751 +1.62(+1.11%)
May 01, 2013 150.07 150.54 145.89 145.97 380,350 -4.80(-3.19%)
Apr 30, 2013 147.38 152.07 147.38 150.77 660,233 +3.75(+2.55%)
Apr 29, 2013 145.14 147.58 144.79 147.03 289,604 +2.27(+1.57%)
Apr 26, 2013 146.44 146.16 144.16 144.76 360,527 -1.40(-0.95%)
Apr 25, 2013 144.29 146.52 143.46 146.16 474,525 +3.25(+2.28%)
Apr 24, 2013 144.60 144.75 142.50 142.90 276,292 -1.43(-0.99%)
Apr 23, 2013 142.71 145.49 142.48 144.33 337,394 +2.17(+1.53%)
Apr 22, 2013 141.61 142.39 139.50 142.16 166,362 +0.95(+0.67%)
Apr 19, 2013 140.19 141.68 138.17 141.22 432,669 +1.69(+1.21%)
Apr 18, 2013 141.18 141.60 138.72 139.52 326,249 -1.60(-1.13%)
Apr 17, 2013 142.02 142.07 139.05 141.12 425,590 -2.26(-1.57%)
Apr 16, 2013 145.22 145.24 142.32 143.38 574,960 +0.02(+0.01%)
Apr 15, 2013 148.17 148.65 143.05 143.36 240,102 -5.56(-3.73%)
Apr 12, 2013 150.17 150.31 148.59 148.91 292,999 -1.70(-1.13%)
Apr 11, 2013 149.06 151.32 148.80 150.61 286,211 +1.49(+1.00%)
Apr 10, 2013 146.67 149.51 146.49 149.12 274,829 +2.87(+1.96%)
Apr 09, 2013 146.13 147.12 145.02 146.25 238,069 +0.65(+0.45%)
Apr 08, 2013 142.95 145.75 142.95 145.60 323,501 +2.52(+1.76%)
Apr 05, 2013 143.06 143.28 141.17 143.09 458,456 -1.80(-1.24%)
Apr 04, 2013 145.77 146.63 143.96 144.89 345,440 +0.01(+0.01%)
Apr 03, 2013 149.70 149.79 144.34 144.88 430,329 -2.70(-1.83%)
Apr 02, 2013 148.07 148.31 146.98 147.58 186,640 +0.32(+0.22%)
Apr 01, 2013 148.58 149.61 146.71 147.26 284,317 -1.47(-0.99%)
Mar 28, 2013 147.02 149.05 146.35 148.73 255,549 +2.17(+1.48%)
Mar 27, 2013 145.97 146.85 144.95 146.56 250,736 -0.22(-0.15%)
Mar 26, 2013 147.41 147.51 146.06 146.78 308,540 +0.02(+0.01%)
Mar 25, 2013 147.48 148.04 145.78 146.76 353,378 +0.05(+0.03%)
Mar 22, 2013 146.56 146.89 145.61 146.72 215,457 +1.02(+0.70%)
Mar 21, 2013 147.51 147.94 145.32 145.70 258,549 -3.40(-2.28%)
Mar 20, 2013 148.10 149.35 147.36 149.10 250,350 +2.02(+1.38%)
Mar 19, 2013 149.04 149.90 145.93 147.07 328,809 -1.82(-1.22%)
Mar 18, 2013 148.12 149.89 146.96 148.90 357,436 -0.65(-0.43%)
Mar 15, 2013 150.20 150.33 148.74 149.54 947,993 -0.75(-0.50%)
Mar 14, 2013 150.00 151.18 149.26 150.29 683,361 +0.67(+0.45%)
Mar 13, 2013 147.21 149.79 145.37 149.62 601,943 +4.31(+2.97%)
Mar 12, 2013 146.76 146.78 144.70 145.31 315,325 -0.73(-0.50%)
Mar 11, 2013 146.31 146.31 145.03 146.04 529,973 -0.37(-0.25%)
Mar 08, 2013 146.24 146.66 144.79 146.41 375,683 +0.95(+0.65%)
Mar 07, 2013 145.26 145.61 144.32 145.46 277,422 +0.17(+0.12%)
Mar 06, 2013 145.09 145.67 144.31 145.28 175,869 +0.83(+0.58%)
Mar 05, 2013 143.59 144.88 143.05 144.45 286,862 +2.05(+1.44%)
Mar 04, 2013 141.11 142.40 140.07 142.40 334,590 +0.98(+0.69%)
Mar 01, 2013 140.59 142.15 138.46 141.42 424,463 -0.20(-0.14%)
Feb 28, 2013 141.40 143.16 140.95 141.62 324,932 +0.18(+0.13%)
Feb 27, 2013 138.73 141.85 138.34 141.44 247,959 +2.40(+1.73%)
Feb 26, 2013 138.88 139.74 137.43 139.04 374,244 +1.06(+0.77%)
Feb 25, 2013 142.62 143.24 137.97 137.97 455,719 -3.79(-2.67%)
Feb 22, 2013 139.75 141.78 139.71 141.76 323,298 +3.14(+2.26%)
Feb 21, 2013 140.25 140.38 138.13 138.62 371,285 -2.22(-1.57%)
Feb 20, 2013 143.61 143.77 140.65 140.84 319,418 -3.10(-2.15%)
Feb 19, 2013 142.37 144.66 142.27 143.94 450,100 +2.04(+1.44%)
Feb 15, 2013 142.65 143.06 141.55 141.89 253,684 -0.80(-0.56%)
Feb 14, 2013 141.54 142.94 141.10 142.70 263,198 +0.84(+0.59%)
Feb 13, 2013 141.39 141.90 140.57 141.85 348,289 +0.70(+0.49%)
Feb 12, 2013 141.29 141.81 140.85 141.16 399,536 +0.17(+0.12%)
Feb 11, 2013 141.81 142.04 140.72 140.98 291,660 -0.85(-0.60%)
Feb 08, 2013 142.21 142.53 141.14 141.84 301,682 +0.19(+0.14%)
Feb 07, 2013 140.91 141.67 138.49 141.64 467,390 +0.59(+0.42%)
Feb 06, 2013 139.12 141.05 139.06 141.05 425,313 +2.49(+1.80%)
Feb 04, 2013 139.00 139.11 137.69 138.56 387,093 -1.49(-1.06%)
Feb 01, 2013 140.75 140.75 139.42 140.05 462,451 +0.66(+0.47%)
Jan 31, 2013 139.66 139.86 138.53 139.40 539,998 -0.65(-0.46%)
Jan 30, 2013 141.12 142.46 138.57 140.04 491,618 -1.84(-1.30%)
Jan 29, 2013 139.52 141.89 134.29 141.88 450,230 +1.38(+0.99%)
Jan 28, 2013 141.08 141.08 138.50 140.50 516,579 +0.14(+0.10%)
Jan 25, 2013 140.09 141.07 139.02 140.36 394,189 +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 137.83 138.60 137.37 138.59 355,118 +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(+0.62%)
Jan 14, 2013 135.05 135.47 134.12 135.40 256,924 +0.15(+0.11%)
Jan 11, 2013 134.35 135.40 133.58 135.25 393,770 +0.87(+0.65%)
Jan 10, 2013 134.62 134.98 133.36 134.38 468,227 +0.58(+0.43%)
Jan 09, 2013 133.63 134.48 133.25 133.80 502,841 +0.97(+0.73%)
Jan 08, 2013 132.41 133.06 131.58 132.83 251,279 -0.15(-0.11%)
Jan 07, 2013 132.98 133.45 131.03 132.97 361,700 +0.19(+0.15%)
Jan 04, 2013 129.90 132.91 129.47 132.78 265,434 +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 -1.05(-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 126.43 127.33 125.69 127.24 655,466 -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 124.34 125.03 123.29 124.94 310,308 +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 122.80 124.39 122.80 124.18 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 118.14 119.08 116.66 116.95 566,467 -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 120.61 122.22 119.98 121.61 409,451 +0.85(+0.71%)
Nov 08, 2012 120.55 121.88 120.24 120.76 365,202 +0.07(+0.06%)
Nov 07, 2012 122.96 123.07 120.29 120.69 400,501 -3.76(-3.02%)
Nov 06, 2012 124.03 125.23 123.74 124.45 457,337 +0.37(+0.30%)
Nov 05, 2012 123.72 125.02 122.54 124.08 602,946 +0.30(+0.24%)
Nov 02, 2012 127.66 127.79 123.70 123.78 552,979 -3.46(-2.72%)
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.