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 -3.12 (-1.95%)
Official Closing Price Updated: 7:00 PM EDT, May 6, 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, 2008 41.64 45.27 40.68 44.92 1,038,084 +2.60(+6.13%)
Oct 30, 2008 39.05 42.44 39.05 42.32 1,430,475 +3.19(+8.14%)
Oct 29, 2008 36.90 40.35 36.69 39.14 1,699,573 +1.69(+4.53%)
Oct 28, 2008 35.12 37.45 32.63 37.44 1,376,610 +2.63(+7.57%)
Oct 27, 2008 36.18 37.77 34.81 34.81 1,105,288 -1.82(-4.97%)
Oct 24, 2008 33.09 37.23 32.21 36.63 1,493,876 -1.39(-3.67%)
Oct 23, 2008 42.23 42.71 35.81 38.02 1,994,629 -4.69(-10.98%)
Oct 22, 2008 47.21 48.03 41.69 42.71 1,587,583 -5.78(-11.92%)
Oct 21, 2008 50.11 51.43 48.18 48.49 897,842 -2.84(-5.53%)
Oct 20, 2008 53.11 53.33 50.41 51.33 1,003,159 -1.02(-1.94%)
Oct 17, 2008 49.45 53.65 49.45 52.35 0 +1.36(+2.66%)
Oct 16, 2008 56.40 56.69 49.29 50.99 1,931,286 -4.62(-8.31%)
Oct 15, 2008 61.08 61.59 55.61 55.61 995,022 -6.93(-11.09%)
Oct 14, 2008 65.82 67.79 60.43 62.55 1,579,991 -2.87(-4.38%)
Oct 13, 2008 65.40 65.86 60.91 65.41 1,184,613 +2.50(+3.97%)
Oct 10, 2008 54.55 62.92 50.56 62.91 1,563,545 +6.30(+11.12%)
Oct 09, 2008 68.51 73.89 56.62 56.62 1,461,021 -11.84(-17.29%)
Oct 08, 2008 69.73 73.61 64.29 68.45 653,521 -2.25(-3.18%)
Oct 07, 2008 75.50 75.88 70.70 70.70 364,173 -4.18(-5.59%)
Oct 06, 2008 73.46 76.51 68.66 74.88 346,391 +2.38(+3.29%)
Oct 03, 2008 76.67 79.65 70.55 72.50 0 -2.36(-3.16%)
Oct 02, 2008 78.74 78.92 74.47 74.86 272,084 -4.08(-5.16%)
Oct 01, 2008 79.90 82.32 74.05 78.94 761,933 -1.30(-1.62%)
Sep 30, 2008 78.45 80.46 74.33 80.24 749,678 +5.67(+7.60%)
Sep 29, 2008 82.32 82.58 70.23 74.57 631,772 -8.72(-10.47%)
Sep 26, 2008 83.05 84.93 79.91 83.29 0 +0.24(+0.29%)
Sep 25, 2008 85.06 90.37 83.05 83.05 419,679 -2.25(-2.63%)
Sep 24, 2008 87.79 88.47 84.33 85.29 608,722 -0.90(-1.04%)
Sep 23, 2008 82.97 88.12 82.66 86.20 306,052 +2.91(+3.49%)
Sep 22, 2008 92.49 93.67 81.88 83.29 580,811 -10.65(-11.34%)
Sep 19, 2008 105.06 111.29 86.47 93.94 0 +0.97(+1.04%)
Sep 18, 2008 80.38 92.97 71.79 92.97 2,707,976 +15.39(+19.84%)
Sep 17, 2008 85.27 86.92 76.32 77.59 2,215,937 -10.39(-11.81%)
Sep 16, 2008 81.74 88.77 81.43 87.98 1,784,586 +3.89(+4.63%)
Sep 15, 2008 85.82 89.12 83.77 84.08 1,803,951 -6.58(-7.25%)
Sep 12, 2008 88.34 92.00 88.34 90.66 761,489 +0.41(+0.45%)
Sep 11, 2008 88.06 91.07 86.92 90.25 1,037,847 +0.20(+0.23%)
Sep 10, 2008 88.77 92.27 86.85 90.05 914,372 +1.98(+2.24%)
Sep 09, 2008 93.72 94.50 87.60 88.07 1,696,440 -6.01(-6.39%)
Sep 08, 2008 94.43 97.37 90.35 94.09 1,310,127 +3.74(+4.14%)
Sep 05, 2008 88.42 90.76 86.18 90.35 0 +1.21(+1.36%)
Sep 04, 2008 92.42 93.49 89.02 89.14 1,040,862 -4.36(-4.66%)
Sep 03, 2008 91.47 93.51 90.70 93.50 496,460 +1.67(+1.81%)
Sep 02, 2008 93.17 95.00 90.96 91.83 628,948 -0.39(-0.42%)
Aug 29, 2008 92.00 92.64 91.30 92.22 0 -0.49(-0.53%)
Aug 28, 2008 90.55 92.71 89.75 92.71 919,835 +3.07(+3.42%)
Aug 27, 2008 88.09 89.64 86.67 89.64 528,490 +1.66(+1.88%)
Aug 26, 2008 86.84 87.99 86.02 87.99 496,513 +1.37(+1.58%)
Aug 25, 2008 88.68 89.02 86.62 86.62 617,209 -3.11(-3.46%)
Aug 22, 2008 88.33 89.77 87.34 89.73 0 +2.60(+2.98%)
Aug 21, 2008 86.21 88.31 86.21 87.14 495,801 -0.67(-0.76%)
Aug 20, 2008 86.11 87.93 85.27 87.80 726,701 +2.03(+2.37%)
Aug 19, 2008 86.28 87.38 85.43 85.77 615,571 -1.64(-1.87%)
Aug 18, 2008 91.26 92.38 87.05 87.41 829,691 -3.87(-4.24%)
Aug 15, 2008 90.80 92.46 89.93 91.28 0 +0.61(+0.67%)
Aug 14, 2008 86.03 90.76 85.92 90.67 869,765 +4.45(+5.17%)
Aug 13, 2008 87.96 88.23 85.11 86.22 900,061 -1.89(-2.14%)
Aug 12, 2008 91.70 91.83 87.54 88.10 586,709 -4.39(-4.74%)
Aug 11, 2008 88.66 93.93 87.99 92.49 774,372 +3.13(+3.50%)
Aug 08, 2008 83.78 89.64 83.78 89.36 684,927 +4.67(+5.51%)
Aug 07, 2008 87.16 87.58 84.59 84.69 761,330 -3.93(-4.44%)
Aug 06, 2008 88.47 89.10 86.62 88.63 617,948 +0.21(+0.24%)
Aug 05, 2008 85.59 88.41 84.96 88.41 882,675 +3.76(+4.44%)
Aug 04, 2008 84.15 85.47 82.73 84.66 1,115,966 +0.82(+0.98%)
Aug 01, 2008 84.26 84.37 81.44 83.83 621,145 +0.16(+0.19%)
Jul 31, 2008 83.38 85.15 82.25 83.68 1,152,615 -1.26(-1.48%)
Jul 30, 2008 83.78 84.98 79.47 84.94 3,861,150 -1.99(-2.28%)
Jul 29, 2008 86.92 86.92 81.21 86.92 792,280 +6.19(+7.67%)
Jul 28, 2008 84.83 85.99 80.43 80.73 674,031 -4.27(-5.02%)
Jul 25, 2008 83.61 86.81 82.75 85.00 846,186 +2.29(+2.76%)
Jul 24, 2008 86.56 88.59 82.72 82.72 870,996 -4.93(-5.62%)
Jul 23, 2008 86.87 91.02 83.77 87.65 2,342,785 +4.23(+5.07%)
Jul 22, 2008 75.45 83.42 75.07 83.42 926,548 +5.53(+7.10%)
Jul 21, 2008 78.96 80.09 76.30 77.89 775,738 -1.31(-1.65%)
Jul 18, 2008 81.02 81.02 77.66 79.19 847,796 -1.19(-1.48%)
Jul 17, 2008 76.72 83.14 76.72 80.38 1,588,854 +1.79(+2.28%)
Jul 16, 2008 72.68 78.59 71.28 78.59 1,008,440 +6.20(+8.56%)
Jul 15, 2008 72.97 75.32 70.30 72.39 1,319,748 -1.44(-1.95%)
Jul 14, 2008 78.23 81.74 73.84 73.84 1,138,580 -2.60(-3.40%)
Jul 11, 2008 78.37 79.08 74.90 76.43 1,557,525 -3.15(-3.96%)
Jul 10, 2008 80.13 81.75 78.28 79.58 694,987 -0.77(-0.95%)
Jul 09, 2008 84.66 84.99 80.17 80.35 933,826 -4.66(-5.48%)
Jul 08, 2008 79.91 85.00 78.94 85.00 1,348,269 +4.90(+6.12%)
Jul 07, 2008 82.83 82.89 77.68 80.10 976,197 -2.38(-2.89%)
Jul 04, 2008 83.50 83.58 80.72 82.49 679,524 +0.00(+0.00%)
Jul 03, 2008 83.50 83.58 80.72 82.49 679,524 -0.15(-0.19%)
Jul 02, 2008 87.14 87.14 82.64 82.64 739,028 -4.15(-4.79%)
Jul 01, 2008 85.74 88.19 83.46 86.80 924,752 -0.43(-0.49%)
Jun 30, 2008 86.78 89.64 85.63 87.22 740,402 -1.24(-1.40%)
Jun 27, 2008 87.68 88.75 86.32 88.46 889,257 +0.86(+0.98%)
Jun 26, 2008 90.75 90.95 87.60 87.60 983,779 -5.72(-6.13%)
Jun 25, 2008 92.68 96.10 92.60 93.32 884,740 +0.51(+0.55%)
Jun 24, 2008 92.66 94.67 89.74 92.81 1,457,132 -2.29(-2.40%)
Jun 23, 2008 97.78 97.78 94.23 95.10 902,160 -2.00(-2.06%)
Jun 20, 2008 97.61 97.61 95.31 97.10 1,345,434 -1.30(-1.32%)
Jun 19, 2008 97.35 98.40 95.84 98.40 520,752 +1.31(+1.35%)
Jun 18, 2008 96.99 97.97 95.56 97.09 500,884 -0.58(-0.59%)
Jun 17, 2008 100.64 100.78 97.40 97.67 446,896 -1.98(-1.98%)
Jun 16, 2008 97.72 100.97 97.53 99.65 770,582 +2.21(+2.27%)
Jun 13, 2008 93.40 97.70 92.79 97.44 820,456 +4.50(+4.85%)
Jun 12, 2008 93.02 94.81 91.62 92.94 1,030,562 +0.05(+0.05%)
Jun 11, 2008 96.42 96.83 92.44 92.89 607,698 -3.53(-3.67%)
Jun 10, 2008 95.78 96.85 93.99 96.42 603,446 +1.65(+1.74%)
Jun 09, 2008 95.59 96.37 92.94 94.78 578,658 -0.66(-0.69%)
Jun 06, 2008 99.08 99.08 95.44 95.44 572,793 -4.80(-4.79%)
Jun 05, 2008 96.85 100.49 96.84 100.24 494,457 +3.76(+3.90%)
Jun 04, 2008 96.79 98.63 95.86 96.48 298,840 -0.81(-0.84%)
Jun 03, 2008 97.83 98.49 95.33 97.29 676,930 +0.16(+0.16%)
Jun 02, 2008 98.80 99.08 96.04 97.14 401,726 -2.13(-2.15%)
May 30, 2008 97.28 99.43 97.04 99.27 766,501 +2.20(+2.26%)
May 29, 2008 95.13 98.60 94.68 97.07 461,892 +2.26(+2.38%)
May 28, 2008 95.49 95.82 93.07 94.82 446,852 +0.04(+0.04%)
May 27, 2008 93.65 94.89 92.53 94.78 346,837 +0.97(+1.03%)
May 26, 2008 94.35 94.49 92.89 93.81 0 +0.00(+0.00%)
May 23, 2008 94.35 94.49 92.89 93.81 427,322 -0.98(-1.03%)
May 22, 2008 92.87 95.19 92.68 94.79 394,861 +1.63(+1.75%)
May 21, 2008 96.29 96.93 93.15 93.16 639,318 -3.45(-3.57%)
May 20, 2008 98.96 98.96 96.09 96.61 558,181 -3.34(-3.34%)
May 19, 2008 100.24 101.28 99.27 99.95 567,539 -0.31(-0.31%)
May 16, 2008 99.39 102.00 99.39 100.26 569,057 -0.18(-0.18%)
May 15, 2008 98.79 100.53 98.79 100.44 376,377 +1.43(+1.45%)
May 14, 2008 99.85 100.54 98.60 99.01 616,250 -0.57(-0.57%)
May 13, 2008 101.23 101.80 98.67 99.58 531,653 -0.89(-0.89%)
May 12, 2008 99.53 100.86 98.91 100.47 374,744 +1.33(+1.34%)
May 09, 2008 98.59 100.68 97.33 99.14 208,705 -0.76(-0.76%)
May 08, 2008 98.88 100.13 97.26 99.90 503,772 +1.56(+1.59%)
May 07, 2008 102.10 102.25 98.16 98.34 477,844 -3.36(-3.30%)
May 06, 2008 101.59 102.55 99.92 101.70 538,289 -0.67(-0.65%)
May 05, 2008 100.50 104.19 100.50 102.37 720,149 -0.99(-0.96%)
May 02, 2008 101.78 104.95 101.63 103.36 1,017,164 +2.88(+2.86%)
May 01, 2008 95.29 101.00 94.50 100.48 748,406 +4.27(+4.44%)
Apr 30, 2008 96.67 97.51 95.22 96.21 518,326 +0.11(+0.11%)
Apr 29, 2008 95.40 96.71 94.46 96.10 404,746 +0.76(+0.79%)
Apr 28, 2008 95.28 96.32 93.22 95.35 1,064,960 +1.35(+1.43%)
Apr 25, 2008 93.43 94.40 92.12 94.00 1,101,167 -0.30(-0.32%)
Apr 24, 2008 90.07 95.13 89.42 94.30 1,091,508 +4.28(+4.76%)
Apr 23, 2008 90.60 92.97 87.63 90.02 2,002,952 -1.69(-1.85%)
Apr 22, 2008 95.30 95.30 91.47 91.72 1,090,071 -3.78(-3.96%)
Apr 21, 2008 95.65 96.43 94.00 95.49 4,970,721 -0.16(-0.17%)
Apr 18, 2008 94.67 97.25 93.96 95.66 1,250,211 +2.51(+2.69%)
Apr 17, 2008 92.63 93.47 91.06 93.15 977,552 -0.21(-0.23%)
Apr 16, 2008 91.99 93.92 90.85 93.36 1,389,035 +6.06(+6.94%)
Apr 15, 2008 87.75 88.73 85.76 87.30 761,028 +0.29(+0.33%)
Apr 14, 2008 88.23 88.38 86.88 87.01 591,594 -1.04(-1.18%)
Apr 11, 2008 91.75 91.75 87.84 88.05 586,619 -4.13(-4.48%)
Apr 10, 2008 90.15 92.95 88.67 92.17 619,108 +2.25(+2.50%)
Apr 09, 2008 94.83 94.83 89.53 89.92 493,824 -4.32(-4.58%)
Apr 08, 2008 94.93 96.05 93.38 94.24 562,702 -1.06(-1.11%)
Apr 07, 2008 93.79 97.06 93.60 95.30 786,173 +2.76(+2.98%)
Apr 04, 2008 94.33 95.37 92.43 92.54 471,556 -1.38(-1.46%)
Apr 03, 2008 92.03 94.98 91.23 93.91 502,896 +0.49(+0.53%)
Apr 02, 2008 92.97 95.49 90.02 93.42 629,690 +0.65(+0.70%)
Apr 01, 2008 88.49 94.19 88.46 92.77 984,647 +4.89(+5.57%)
Mar 31, 2008 85.04 88.41 85.04 87.88 906,683 +3.20(+3.77%)
Mar 28, 2008 85.76 87.07 84.23 84.68 725,983 -1.08(-1.25%)
Mar 27, 2008 90.80 90.84 85.72 85.76 912,017 -4.12(-4.58%)
Mar 26, 2008 93.09 93.61 87.98 89.88 776,627 -3.81(-4.06%)
Mar 25, 2008 90.89 95.26 90.89 93.68 1,043,665 +2.38(+2.61%)
Mar 24, 2008 89.03 92.67 87.26 91.30 736,045 +4.76(+5.49%)
Mar 21, 2008 83.06 86.74 83.06 86.54 784,623 +0.00(+0.00%)
Mar 20, 2008 83.06 86.74 83.06 86.54 784,623 +2.92(+3.49%)
Mar 19, 2008 84.74 86.37 82.79 83.63 644,175 -1.14(-1.35%)
Mar 18, 2008 79.90 84.98 79.66 84.77 617,972 +6.35(+8.10%)
Mar 17, 2008 78.87 80.62 75.15 78.42 1,167,788 -4.87(-5.85%)
Mar 14, 2008 86.84 86.89 82.14 83.29 1,035,312 -2.57(-2.99%)
Mar 13, 2008 83.29 87.03 82.64 85.86 881,386 +0.57(+0.67%)
Mar 12, 2008 86.47 88.35 85.26 85.29 800,490 -1.10(-1.28%)
Mar 11, 2008 85.44 86.88 83.85 86.39 1,089,368 +4.25(+5.18%)
Mar 10, 2008 86.73 87.65 81.84 82.14 823,369 -4.77(-5.48%)
Mar 07, 2008 86.12 89.91 86.12 86.90 851,738 -0.02(-0.02%)
Mar 06, 2008 89.69 89.80 86.06 86.92 736,517 -3.35(-3.71%)
Mar 05, 2008 89.59 91.47 89.16 90.27 623,548 +0.70(+0.78%)
Mar 04, 2008 89.80 90.47 86.88 89.58 886,110 -1.22(-1.34%)
Mar 03, 2008 92.65 92.90 90.16 90.80 614,332 -2.52(-2.70%)
Feb 29, 2008 95.12 95.12 90.60 93.31 901,759 -2.91(-3.02%)
Feb 28, 2008 96.22 97.14 94.56 96.22 777,034 -0.93(-0.96%)
Feb 27, 2008 95.54 98.50 94.99 97.15 700,501 +1.38(+1.45%)
Feb 26, 2008 93.98 96.39 93.46 95.76 1,299,755 +1.62(+1.72%)
Feb 25, 2008 89.90 94.43 88.64 94.15 727,808 +4.27(+4.75%)
Feb 22, 2008 94.74 94.96 87.54 89.88 1,940,959 -5.53(-5.80%)
Feb 21, 2008 97.56 98.09 94.40 95.41 376,578 -1.37(-1.41%)
Feb 20, 2008 93.23 96.90 92.89 96.77 605,329 +1.65(+1.73%)
Feb 19, 2008 97.36 98.97 94.19 95.13 286,006 -1.55(-1.60%)
Feb 18, 2008 97.14 97.44 93.95 96.67 0 +0.00(+0.00%)
Feb 15, 2008 97.14 97.44 93.95 96.67 497,914 -1.03(-1.05%)
Feb 14, 2008 100.46 100.77 97.52 97.70 317,609 -2.79(-2.78%)
Feb 13, 2008 99.03 101.03 96.51 100.49 666,593 +1.92(+1.95%)
Feb 12, 2008 96.25 99.79 95.97 98.57 803,660 +2.56(+2.66%)
Feb 11, 2008 95.43 96.12 92.97 96.02 479,447 +0.37(+0.38%)
Feb 08, 2008 96.38 96.40 94.08 95.65 491,307 -1.02(-1.05%)
Feb 07, 2008 93.31 96.89 91.62 96.67 924,429 +3.11(+3.32%)
Feb 06, 2008 95.32 95.71 93.06 93.56 1,027,798 -1.75(-1.84%)
Feb 05, 2008 97.08 98.74 95.31 95.31 741,106 -4.35(-4.36%)
Feb 04, 2008 100.24 101.21 97.93 99.66 649,258 -0.53(-0.53%)
Feb 01, 2008 95.78 100.19 94.98 100.19 720,710 +4.90(+5.14%)
Jan 31, 2008 91.24 95.86 90.38 95.29 1,161,292 +0.87(+0.92%)
Jan 30, 2008 94.64 96.17 92.23 94.42 1,559,448 -2.59(-2.67%)
Jan 29, 2008 95.27 97.26 93.11 97.00 716,360 +2.68(+2.84%)
Jan 28, 2008 93.70 95.08 91.34 94.32 468,254 +1.56(+1.68%)
Jan 25, 2008 100.72 101.66 91.98 92.76 1,234,102 -9.65(-9.42%)
Jan 24, 2008 93.53 102.41 93.52 102.41 1,388,446 +9.35(+10.04%)
Jan 23, 2008 88.86 94.72 87.44 93.06 1,606,596 +2.02(+2.22%)
Jan 22, 2008 86.55 91.04 84.26 91.04 1,347,758 +3.28(+3.74%)
Jan 21, 2008 85.11 89.38 84.15 87.75 0 +0.00(+0.00%)
Jan 18, 2008 85.11 89.38 84.15 87.75 1,708,921 +3.03(+3.58%)
Jan 17, 2008 89.92 90.47 83.31 84.72 1,857,380 -5.15(-5.73%)
Jan 16, 2008 94.01 94.71 88.24 89.88 2,027,962 -3.99(-4.25%)
Jan 15, 2008 97.87 97.87 90.70 93.87 1,391,403 -4.95(-5.01%)
Jan 14, 2008 99.00 99.43 97.83 98.81 553,469 +0.26(+0.27%)
Jan 11, 2008 102.47 102.47 96.49 98.55 1,167,178 -5.07(-4.90%)
Jan 10, 2008 99.74 105.39 99.26 103.63 668,140 +3.12(+3.10%)
Jan 09, 2008 96.14 100.82 96.14 100.51 978,135 +2.33(+2.38%)
Jan 08, 2008 102.92 103.26 98.06 98.18 1,402,699 -4.30(-4.20%)
Jan 07, 2008 104.40 105.12 100.62 102.48 785,346 -0.60(-0.58%)
Jan 04, 2008 106.21 106.69 102.66 103.08 693,450 -3.94(-3.68%)
Jan 03, 2008 109.10 111.21 106.79 107.02 547,966 -1.76(-1.62%)
Jan 02, 2008 114.17 114.63 108.43 108.78 664,849 -4.98(-4.38%)
Jan 01, 2008 111.96 115.19 111.38 113.76 0 +0.00(+0.00%)
Dec 31, 2007 111.96 115.19 111.38 113.76 222,396 +1.90(+1.70%)
Dec 28, 2007 114.81 115.72 111.39 111.86 359,567 -3.11(-2.70%)
Dec 27, 2007 116.70 116.70 113.99 114.97 316,885 -1.90(-1.62%)
Dec 26, 2007 116.88 117.16 114.94 116.87 179,144 -0.45(-0.39%)
Dec 24, 2007 118.19 118.83 115.41 117.32 151,576 +0.07(+0.06%)
Dec 21, 2007 113.82 118.92 113.82 117.25 468,254 +4.57(+4.06%)
Dec 20, 2007 114.92 115.93 112.66 112.68 425,304 -2.44(-2.12%)
Dec 19, 2007 116.20 116.20 112.47 115.12 577,730 +0.23(+0.20%)
Dec 18, 2007 114.50 116.48 111.70 114.89 607,234 +0.84(+0.74%)
Dec 17, 2007 118.42 118.85 113.14 114.05 492,958 -4.81(-4.05%)
Dec 14, 2007 119.37 121.29 118.52 118.86 326,384 -1.36(-1.13%)
Dec 13, 2007 119.12 121.52 117.13 120.22 283,630 -0.78(-0.65%)
Dec 12, 2007 123.21 124.29 118.86 121.00 518,368 +0.47(+0.39%)
Dec 11, 2007 126.87 127.21 119.42 120.54 657,983 -5.56(-4.41%)
Dec 10, 2007 125.90 128.38 124.94 126.10 508,096 +1.15(+0.92%)
Dec 07, 2007 123.20 125.52 122.30 124.94 384,872 +1.24(+1.00%)
Dec 06, 2007 121.02 123.86 120.16 123.70 455,451 +1.19(+0.97%)
Dec 05, 2007 121.35 122.74 118.53 122.51 442,552 +3.52(+2.95%)
Dec 04, 2007 119.65 120.33 117.41 119.00 327,003 -0.70(-0.58%)
Dec 03, 2007 119.61 121.29 118.23 119.70 264,432 -0.64(-0.53%)
Nov 30, 2007 119.36 121.50 118.61 120.33 380,695 +3.15(+2.69%)
Nov 29, 2007 119.11 119.26 115.24 117.19 438,953 -1.95(-1.63%)
Nov 28, 2007 115.25 119.89 115.25 119.13 598,981 +3.88(+3.37%)
Nov 27, 2007 113.17 115.70 110.55 115.25 504,750 +2.08(+1.84%)
Nov 26, 2007 115.89 118.21 113.02 113.17 287,509 -3.18(-2.73%)
Nov 23, 2007 114.97 117.11 114.39 116.34 111,720 +2.33(+2.04%)
Nov 21, 2007 113.46 116.85 110.96 114.02 374,707 -1.16(-1.01%)
Nov 20, 2007 115.69 119.16 112.23 115.18 377,907 -0.58(-0.50%)
Nov 19, 2007 119.61 119.61 114.55 115.76 366,550 -4.86(-4.03%)
Nov 16, 2007 120.92 121.36 118.17 120.62 289,316 -0.05(-0.04%)
Nov 15, 2007 123.63 123.93 119.36 120.67 381,263 -2.49(-2.02%)
Nov 14, 2007 127.11 128.00 122.51 123.16 600,109 +1.81(+1.49%)
Nov 13, 2007 114.76 121.51 114.76 121.35 406,550 +6.40(+5.57%)
Nov 12, 2007 116.72 118.73 113.69 114.95 435,213 -1.82(-1.56%)
Nov 09, 2007 118.16 119.88 113.94 116.77 579,768 -1.76(-1.49%)
Nov 08, 2007 117.11 119.66 115.09 118.53 534,739 +2.94(+2.55%)
Nov 07, 2007 121.05 121.58 114.90 115.59 614,663 -6.78(-5.54%)
Nov 06, 2007 121.55 122.51 119.09 122.37 262,263 +1.44(+1.19%)
Nov 05, 2007 119.13 121.72 118.75 120.93 325,882 -1.06(-0.87%)
Nov 02, 2007 124.10 125.60 119.41 121.99 539,603 -2.13(-1.72%)
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.