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

Assurant (NY: AIZ )

176.50 -2.79 (-1.56%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Aug 31, 2018 92.24 92.24 92.24 0 +0.74(+0.81%)
Aug 30, 2018 92.85 92.85 91.08 91.50 745,287 -1.29(-1.39%)
Aug 29, 2018 93.59 93.59 92.44 92.79 659,703 -0.75(-0.81%)
Aug 28, 2018 94.81 95.09 93.33 93.54 739,630 -0.88(-0.93%)
Aug 27, 2018 94.38 95.22 93.87 94.42 799,059 +0.56(+0.59%)
Aug 24, 2018 93.41 94.02 92.52 93.86 607,625 +0.60(+0.64%)
Aug 23, 2018 93.96 94.58 93.16 93.26 509,178 -0.44(-0.47%)
Aug 22, 2018 93.75 94.28 93.04 93.70 659,140 -0.38(-0.41%)
Aug 21, 2018 93.91 95.18 93.70 94.08 756,845 +0.23(+0.25%)
Aug 20, 2018 93.86 94.19 93.42 93.85 810,388 -0.08(-0.09%)
Aug 17, 2018 94.61 95.58 93.74 93.93 579,070 -0.70(-0.74%)
Aug 16, 2018 96.34 96.70 94.51 94.63 1,035,547 -1.48(-1.54%)
Aug 15, 2018 96.92 97.47 96.01 96.11 602,834 -1.07(-1.10%)
Aug 14, 2018 95.36 98.10 95.36 97.18 1,160,957 +1.86(+1.96%)
Aug 13, 2018 94.73 96.04 94.01 95.31 814,909 +0.48(+0.51%)
Aug 10, 2018 93.62 95.64 92.93 94.83 892,757 +0.29(+0.31%)
Aug 09, 2018 96.02 96.08 93.88 94.54 826,003 -1.61(-1.67%)
Aug 08, 2018 94.25 98.63 94.25 96.14 1,666,656 +1.15(+1.21%)
Aug 07, 2018 95.23 96.00 94.00 94.99 861,375 +0.38(+0.41%)
Aug 06, 2018 96.27 96.37 93.67 94.61 1,545,564 -1.88(-1.95%)
Aug 03, 2018 96.70 97.86 95.63 96.49 668,615 -0.78(-0.80%)
Aug 02, 2018 96.99 97.72 95.77 97.27 693,628 -0.26(-0.27%)
Aug 01, 2018 98.42 99.15 97.35 97.53 645,738 -0.89(-0.91%)
Jul 31, 2018 98.28 98.95 97.58 98.42 853,335 +0.53(+0.54%)
Jul 30, 2018 97.46 98.91 97.43 97.89 861,912 +0.47(+0.49%)
Jul 27, 2018 98.17 99.43 97.30 97.42 522,250 -0.87(-0.88%)
Jul 26, 2018 96.94 98.41 96.82 98.29 668,291 +1.86(+1.93%)
Jul 25, 2018 95.64 96.50 95.42 96.42 568,784 +0.49(+0.51%)
Jul 24, 2018 96.17 96.38 95.38 95.93 948,073 +0.05(+0.06%)
Jul 23, 2018 95.36 96.16 94.61 95.88 1,057,325 -0.02(-0.02%)
Jul 20, 2018 95.13 96.31 94.58 95.89 1,086,234 +0.29(+0.31%)
Jul 19, 2018 96.67 96.71 95.21 95.60 677,430 -1.53(-1.57%)
Jul 18, 2018 96.32 97.23 95.97 97.13 884,729 +1.07(+1.11%)
Jul 17, 2018 96.44 96.70 95.50 96.06 859,987 -0.29(-0.31%)
Jul 16, 2018 96.94 97.10 95.75 96.35 890,652 -0.04(-0.04%)
Jul 13, 2018 95.74 96.81 95.02 96.39 854,182 +0.49(+0.51%)
Jul 12, 2018 97.11 97.27 95.59 95.89 800,801 -0.60(-0.62%)
Jul 11, 2018 95.86 96.89 94.68 96.49 1,304,864 +0.77(+0.80%)
Jul 10, 2018 96.37 96.62 94.94 95.73 1,394,545 +0.81(+0.86%)
Jul 09, 2018 94.05 94.98 93.23 94.91 1,122,778 +1.47(+1.58%)
Jul 06, 2018 93.38 94.58 93.00 93.44 1,127,163 -0.29(-0.30%)
Jul 05, 2018 94.49 94.52 91.37 93.73 1,140,807 -0.42(-0.45%)
Jul 03, 2018 94.15 94.15 94.15 0 +1.52(+1.64%)
Jul 02, 2018 92.11 93.01 91.53 92.63 1,328,619 +0.29(+0.31%)
Jun 29, 2018 93.69 94.12 92.29 92.34 983,795 -1.28(-1.37%)
Jun 28, 2018 91.15 94.57 90.90 93.63 1,780,134 +2.31(+2.53%)
Jun 27, 2018 90.17 92.47 90.17 91.32 1,638,635 +0.89(+0.99%)
Jun 26, 2018 91.67 91.75 89.22 90.42 1,145,818 -1.12(-1.22%)
Jun 25, 2018 91.46 92.80 90.51 91.54 1,219,194 +0.20(+0.21%)
Jun 22, 2018 91.59 93.09 91.13 91.34 1,653,048 +0.15(+0.17%)
Jun 21, 2018 90.44 92.22 90.23 91.19 1,267,779 +0.81(+0.90%)
Jun 20, 2018 89.09 91.13 88.62 90.38 1,864,666 +1.51(+1.70%)
Jun 19, 2018 84.48 89.09 84.48 88.87 2,240,917 +3.90(+4.59%)
Jun 18, 2018 84.61 85.39 84.39 84.97 547,964 -0.23(-0.27%)
Jun 15, 2018 85.58 83.61 85.20 1,194,358 -0.24(-0.28%)
Jun 14, 2018 86.94 87.41 85.34 85.45 682,135 -1.28(-1.47%)
Jun 13, 2018 86.10 87.44 85.82 86.72 1,217,062 +1.11(+1.29%)
Jun 12, 2018 84.88 86.11 84.80 85.62 738,061 +0.74(+0.87%)
Jun 11, 2018 87.81 88.02 84.86 84.87 854,121 -2.83(-3.23%)
Jun 08, 2018 86.94 87.77 86.61 87.70 660,473 +0.70(+0.81%)
Jun 07, 2018 85.21 87.18 84.78 87.00 1,190,861 +1.78(+2.09%)
Jun 06, 2018 85.21 691,929 +1.09(+1.29%)
Jun 05, 2018 83.97 84.41 83.34 84.13 673,953 +0.06(+0.07%)
Jun 04, 2018 84.09 84.22 83.15 84.06 671,970 +0.13(+0.16%)
Jun 01, 2018 84.34 84.68 83.47 83.93 872,472 +0.63(+0.76%)
May 31, 2018 85.01 85.41 82.99 83.30 920,593 -1.82(-2.14%)
May 30, 2018 85.49 85.78 84.44 85.12 882,285 +0.06(+0.07%)
May 29, 2018 85.40 86.86 84.41 85.05 739,366 -1.05(-1.22%)
May 25, 2018 86.11 86.11 86.11 0 -0.07(-0.08%)
May 24, 2018 84.34 86.70 84.28 86.18 970,561 +1.59(+1.88%)
May 23, 2018 85.08 85.76 84.21 84.59 693,092 -0.66(-0.77%)
May 22, 2018 86.94 88.25 85.10 85.25 1,001,924 -1.65(-1.90%)
May 21, 2018 85.51 87.16 85.18 86.90 1,193,248 +1.80(+2.12%)
May 18, 2018 83.92 86.10 83.37 85.10 990,619 +1.45(+1.73%)
May 17, 2018 83.55 84.70 83.03 83.65 1,347,035 +0.31(+0.37%)
May 16, 2018 79.92 83.74 79.91 83.34 2,107,531 +3.75(+4.72%)
May 15, 2018 77.42 79.68 77.21 79.59 945,689 +2.16(+2.80%)
May 14, 2018 77.79 78.04 77.17 77.42 408,452 -0.27(-0.34%)
May 11, 2018 77.79 78.42 77.21 77.69 420,846 +0.01(+0.01%)
May 10, 2018 76.74 77.76 76.12 77.68 609,532 +1.04(+1.35%)
May 09, 2018 76.93 77.02 75.53 76.64 697,253 -0.11(-0.14%)
May 08, 2018 77.59 77.71 76.27 76.75 726,901 -0.69(-0.89%)
May 07, 2018 78.51 78.51 76.50 77.44 704,473 -0.57(-0.73%)
May 04, 2018 77.83 78.76 75.30 78.01 1,252,259 -0.61(-0.78%)
May 03, 2018 79.05 79.05 75.77 78.62 1,149,153 -0.90(-1.14%)
May 02, 2018 81.18 81.20 79.29 79.52 589,197 -1.95(-2.40%)
May 01, 2018 81.93 81.95 80.91 81.48 647,601 -0.87(-1.06%)
Apr 30, 2018 83.68 83.80 82.27 82.35 472,314 -1.04(-1.24%)
Apr 27, 2018 82.73 83.58 82.66 83.38 314,005 +0.51(+0.62%)
Apr 26, 2018 82.79 83.27 82.43 82.87 322,390 +0.02(+0.02%)
Apr 25, 2018 82.99 83.28 82.23 82.85 396,286 +0.03(+0.03%)
Apr 24, 2018 82.88 83.84 82.07 82.82 496,603 +0.01(+0.01%)
Apr 23, 2018 83.01 83.26 82.35 82.82 400,311 -0.05(-0.06%)
Apr 20, 2018 82.35 83.08 82.29 82.87 727,513 +0.72(+0.87%)
Apr 19, 2018 82.29 82.82 81.63 82.15 670,457 -0.10(-0.12%)
Apr 18, 2018 82.53 82.81 81.80 82.25 519,223 -0.16(-0.19%)
Apr 17, 2018 82.50 83.58 81.84 82.41 725,545 +0.35(+0.42%)
Apr 16, 2018 81.80 82.33 80.91 82.06 799,394 +0.88(+1.08%)
Apr 13, 2018 81.94 82.05 80.58 81.18 538,995 -0.26(-0.32%)
Apr 12, 2018 80.98 81.56 80.78 81.44 767,643 +1.07(+1.34%)
Apr 11, 2018 79.93 80.83 79.40 80.37 726,191 -0.12(-0.15%)
Apr 10, 2018 80.30 81.00 79.91 80.49 474,693 +0.90(+1.13%)
Apr 09, 2018 79.75 80.82 79.43 79.59 471,268 +0.16(+0.20%)
Apr 06, 2018 80.76 81.41 78.96 79.44 574,517 -2.01(-2.46%)
Apr 05, 2018 81.17 81.87 80.23 81.44 460,457 +0.55(+0.68%)
Apr 04, 2018 78.76 81.03 78.76 80.89 475,663 +1.07(+1.34%)
Apr 03, 2018 78.41 80.36 78.41 79.82 593,764 +1.59(+2.03%)
Apr 02, 2018 80.57 81.25 77.25 78.23 744,820 -2.87(-3.53%)
Mar 29, 2018 81.09 81.09 81.09 0 +0.43(+0.53%)
Mar 28, 2018 79.92 81.40 79.52 80.67 605,213 +1.10(+1.38%)
Mar 27, 2018 80.59 80.70 79.15 79.57 586,406 -1.02(-1.27%)
Mar 26, 2018 78.40 80.82 78.40 80.59 747,035 +2.97(+3.83%)
Mar 23, 2018 79.75 80.16 77.41 77.62 633,804 -1.77(-2.22%)
Mar 22, 2018 79.84 81.33 79.35 79.38 639,343 -1.36(-1.68%)
Mar 21, 2018 80.80 81.47 79.91 80.74 671,807 +0.07(+0.09%)
Mar 20, 2018 80.31 81.30 80.07 80.67 754,006 +0.71(+0.89%)
Mar 19, 2018 79.76 80.46 79.74 79.96 925,383 +0.18(+0.22%)
Mar 16, 2018 78.85 80.02 78.57 79.78 1,564,446 +0.93(+1.18%)
Mar 15, 2018 78.40 79.09 77.59 78.85 894,739 +0.75(+0.97%)
Mar 14, 2018 79.20 79.65 78.03 78.10 786,425 -0.95(-1.20%)
Mar 13, 2018 79.33 79.73 78.85 79.04 519,945 +0.09(+0.11%)
Mar 12, 2018 80.44 80.55 78.42 78.96 749,434 -1.61(-1.99%)
Mar 09, 2018 78.85 80.77 78.34 80.56 1,011,459 +2.17(+2.77%)
Mar 08, 2018 78.90 79.20 77.16 78.39 1,654,985 -0.64(-0.81%)
Mar 07, 2018 80.81 78.74 79.03 1,434,506 -0.60(-0.76%)
Mar 06, 2018 78.99 80.04 78.13 79.63 519,692 +0.98(+1.24%)
Mar 05, 2018 76.53 78.70 75.92 78.65 1,219,546 +1.97(+2.57%)
Mar 02, 2018 75.75 76.82 74.82 76.69 928,740 +0.67(+0.88%)
Mar 01, 2018 76.05 76.66 75.32 76.02 871,990 +0.20(+0.26%)
Feb 28, 2018 77.84 78.03 75.82 75.82 654,777 -1.67(-2.15%)
Feb 27, 2018 78.36 79.17 77.49 77.49 350,731 -0.97(-1.23%)
Feb 26, 2018 78.63 79.02 77.53 78.46 472,861 -0.11(-0.14%)
Feb 23, 2018 77.91 78.60 77.48 78.57 307,339 +1.14(+1.47%)
Feb 22, 2018 78.14 78.96 77.23 77.43 362,535 -0.37(-0.48%)
Feb 21, 2018 78.03 79.12 77.77 77.80 311,301 -0.28(-0.36%)
Feb 20, 2018 79.08 79.32 77.72 78.08 343,121 -1.18(-1.49%)
Feb 16, 2018 79.26 79.26 79.26 0 -0.13(-0.17%)
Feb 15, 2018 79.62 79.88 78.84 79.40 480,751 +0.38(+0.48%)
Feb 14, 2018 77.49 79.10 77.31 79.02 361,243 +1.16(+1.49%)
Feb 13, 2018 76.78 78.06 76.17 77.85 567,949 +0.71(+0.91%)
Feb 12, 2018 77.85 78.35 75.88 77.15 597,153 -0.43(-0.56%)
Feb 09, 2018 76.25 77.97 74.91 77.58 735,161 +2.51(+3.35%)
Feb 08, 2018 77.97 78.02 75.06 75.07 571,530 -2.94(-3.76%)
Feb 07, 2018 77.61 79.09 76.87 78.00 517,241 +0.00(+0.00%)
Feb 06, 2018 76.43 78.47 75.73 78.00 614,002 -0.67(-0.85%)
Feb 05, 2018 80.15 80.99 77.77 78.67 325,247 -2.38(-2.94%)
Feb 02, 2018 82.16 82.30 80.55 81.05 621,431 -0.98(-1.19%)
Feb 01, 2018 80.57 82.36 80.41 82.03 362,365 +1.39(+1.73%)
Jan 31, 2018 81.23 81.75 80.49 80.64 464,010 -0.56(-0.68%)
Jan 30, 2018 82.76 82.76 81.19 81.19 418,960 -1.97(-2.37%)
Jan 29, 2018 84.24 84.85 83.12 83.17 286,836 -1.00(-1.19%)
Jan 26, 2018 83.99 84.63 83.55 84.17 229,096 +0.41(+0.48%)
Jan 25, 2018 84.44 84.62 83.65 83.77 301,756 -0.48(-0.58%)
Jan 24, 2018 83.94 84.46 83.68 84.25 472,718 +0.71(+0.85%)
Jan 23, 2018 82.89 84.03 82.89 83.54 456,284 +0.65(+0.79%)
Jan 22, 2018 83.05 83.57 81.93 82.89 589,288 -0.04(-0.05%)
Jan 19, 2018 83.23 83.23 82.44 82.93 359,958 -0.17(-0.20%)
Jan 18, 2018 83.73 83.86 82.90 83.10 279,173 -0.48(-0.57%)
Jan 17, 2018 83.30 83.94 82.97 83.57 341,832 +0.81(+0.98%)
Jan 16, 2018 84.28 84.35 82.65 82.76 524,641 -1.32(-1.57%)
Jan 12, 2018 84.09 84.09 84.09 0 -0.35(-0.42%)
Jan 11, 2018 85.12 85.28 83.82 84.44 523,023 -0.62(-0.73%)
Jan 10, 2018 85.02 85.06 522,647 -2.31(-2.64%)
Jan 09, 2018 88.15 89.44 87.26 87.36 551,984 -0.52(-0.59%)
Jan 08, 2018 89.06 89.15 87.87 87.88 377,964 -1.42(-1.59%)
Jan 05, 2018 88.80 89.41 87.84 89.30 378,399 +1.11(+1.26%)
Jan 04, 2018 88.14 88.93 87.85 88.19 475,638 +0.48(+0.54%)
Jan 03, 2018 87.49 88.70 87.17 87.72 425,206 +0.25(+0.28%)
Jan 02, 2018 89.42 89.45 86.92 87.47 510,335 -1.42(-1.60%)
Dec 29, 2017 88.89 88.89 88.89 0 -0.74(-0.83%)
Dec 28, 2017 89.34 89.74 89.21 89.63 259,345 +0.34(+0.38%)
Dec 27, 2017 89.27 89.99 89.13 89.29 258,201 +0.11(+0.12%)
Dec 26, 2017 89.04 89.88 88.94 89.18 179,082 +0.12(+0.14%)
Dec 22, 2017 89.53 90.04 88.77 89.06 422,063 -0.08(-0.09%)
Dec 21, 2017 88.12 89.43 87.99 89.14 444,005 +1.24(+1.41%)
Dec 20, 2017 87.36 88.13 87.12 87.89 392,920 +0.90(+1.03%)
Dec 19, 2017 87.50 87.87 86.88 86.99 498,536 -0.03(-0.03%)
Dec 18, 2017 87.09 87.42 86.48 87.02 490,066 +0.36(+0.42%)
Dec 15, 2017 86.77 87.79 86.44 86.66 858,414 +0.46(+0.53%)
Dec 14, 2017 87.28 87.44 86.08 86.20 442,121 -0.91(-1.04%)
Dec 13, 2017 88.38 88.45 87.05 87.11 415,746 -1.30(-1.48%)
Dec 12, 2017 88.41 89.48 87.88 88.41 524,966 +0.37(+0.42%)
Dec 11, 2017 87.35 88.16 86.80 88.04 536,312 +0.66(+0.76%)
Dec 08, 2017 87.26 87.77 86.83 87.38 535,062 +0.48(+0.56%)
Dec 07, 2017 86.16 87.73 86.16 86.90 571,249 +0.49(+0.57%)
Dec 06, 2017 86.36 87.34 85.85 86.40 403,263 -0.16(-0.18%)
Dec 05, 2017 88.02 88.39 86.43 86.56 658,146 -1.41(-1.60%)
Dec 04, 2017 88.49 88.49 87.49 87.97 699,318 +0.03(+0.03%)
Dec 01, 2017 89.12 89.12 86.91 87.95 828,051 -0.97(-1.09%)
Nov 30, 2017 89.93 90.35 88.90 88.92 916,570 -0.74(-0.83%)
Nov 29, 2017 88.40 90.33 88.37 89.66 383,146 +1.54(+1.75%)
Nov 28, 2017 86.55 88.31 86.47 88.11 388,976 +1.75(+2.03%)
Nov 27, 2017 86.56 87.07 86.19 86.36 434,496 +0.10(+0.11%)
Nov 24, 2017 87.00 87.00 86.25 86.26 131,499 +0.01(+0.01%)
Nov 22, 2017 86.08 86.62 85.65 86.25 310,063 +0.01(+0.01%)
Nov 21, 2017 86.77 86.89 86.16 86.25 308,754 -0.16(-0.18%)
Nov 20, 2017 86.43 87.26 86.25 86.40 290,172 -0.04(-0.04%)
Nov 17, 2017 85.09 86.68 84.98 86.44 441,375 +0.98(+1.15%)
Nov 16, 2017 86.89 87.21 85.19 85.46 616,732 -1.19(-1.38%)
Nov 15, 2017 85.95 87.30 85.72 86.65 443,804 +0.01(+0.01%)
Nov 14, 2017 85.88 87.15 85.57 86.64 360,330 +0.13(+0.15%)
Nov 13, 2017 85.61 86.93 85.61 86.51 423,607 +0.48(+0.56%)
Nov 10, 2017 86.27 86.79 85.68 86.03 515,626 -0.49(-0.57%)
Nov 09, 2017 86.02 87.41 85.98 86.52 466,915 +0.29(+0.34%)
Nov 08, 2017 86.67 87.09 85.88 86.23 548,536 -0.59(-0.68%)
Nov 07, 2017 87.16 88.01 86.73 86.81 351,069 -0.19(-0.22%)
Nov 06, 2017 87.80 88.01 87.01 87.01 348,179 -0.76(-0.87%)
Nov 03, 2017 86.80 87.85 85.47 87.77 768,753 -0.06(-0.07%)
Nov 02, 2017 88.49 89.80 87.01 87.83 719,323 -0.84(-0.95%)
Nov 01, 2017 88.76 90.15 88.51 88.67 587,064 +0.46(+0.52%)
Oct 31, 2017 88.21 89.32 87.88 88.22 549,494 -0.18(-0.20%)
Oct 30, 2017 87.63 88.78 87.24 88.39 404,761 +0.70(+0.80%)
Oct 27, 2017 87.90 88.03 87.22 87.69 385,231 -0.33(-0.38%)
Oct 26, 2017 87.59 89.01 87.59 88.02 382,595 +0.55(+0.63%)
Oct 25, 2017 87.72 88.10 86.62 87.47 650,508 +0.11(+0.12%)
Oct 24, 2017 87.50 87.74 86.86 87.37 334,831 +0.17(+0.19%)
Oct 23, 2017 87.68 87.68 86.88 87.20 529,009 -0.35(-0.40%)
Oct 20, 2017 89.20 89.22 87.20 87.55 844,335 -1.10(-1.24%)
Oct 19, 2017 88.77 89.16 87.87 88.65 720,967 -0.58(-0.65%)
Oct 18, 2017 84.50 89.60 84.18 89.23 1,457,304 +5.21(+6.20%)
Oct 17, 2017 84.42 84.63 84.01 84.02 577,987 -0.32(-0.37%)
Oct 16, 2017 84.02 84.58 84.02 84.33 427,198 +0.45(+0.53%)
Oct 13, 2017 84.15 84.19 83.74 83.89 465,197 -0.21(-0.25%)
Oct 12, 2017 83.47 84.54 83.47 84.10 611,387 +0.55(+0.66%)
Oct 11, 2017 83.63 83.74 81.42 83.55 582,959 -0.44(-0.52%)
Oct 10, 2017 83.83 84.05 83.32 83.98 373,443 +0.19(+0.23%)
Oct 09, 2017 84.14 84.18 83.42 83.79 365,291 -0.39(-0.46%)
Oct 06, 2017 84.01 84.29 83.52 84.18 389,736 +0.48(+0.58%)
Oct 05, 2017 83.45 84.28 83.45 83.69 471,613 +0.18(+0.21%)
Oct 04, 2017 83.76 84.10 83.18 83.52 704,859 -0.36(-0.43%)
Oct 03, 2017 83.69 84.02 82.77 83.88 537,309 +0.04(+0.04%)
Oct 02, 2017 83.81 83.99 83.33 83.84 572,976 +0.12(+0.15%)
Sep 29, 2017 83.92 84.58 83.41 83.72 300,856 -0.23(-0.27%)
Sep 28, 2017 83.84 84.49 82.97 83.95 400,355 +0.11(+0.14%)
Sep 27, 2017 83.65 84.74 83.62 83.83 645,502 +1.12(+1.36%)
Sep 26, 2017 82.83 83.08 80.54 82.71 652,443 -0.50(-0.60%)
Sep 25, 2017 82.49 83.69 82.49 83.21 450,041 +0.43(+0.52%)
Sep 22, 2017 81.84 82.84 81.42 82.78 474,047 +0.74(+0.91%)
Sep 21, 2017 81.92 82.27 81.47 82.04 293,799 +0.28(+0.34%)
Sep 20, 2017 81.75 81.98 80.93 81.76 534,462 +0.27(+0.33%)
Sep 19, 2017 82.13 82.65 81.44 81.49 510,319 -0.73(-0.88%)
Sep 18, 2017 82.56 82.81 81.95 82.21 374,341 -0.04(-0.05%)
Sep 15, 2017 81.46 82.34 81.37 82.26 887,779 +0.52(+0.63%)
Sep 14, 2017 82.09 82.41 81.32 81.74 450,761 -0.45(-0.54%)
Sep 13, 2017 82.42 82.67 81.51 82.19 466,602 -0.24(-0.29%)
Sep 12, 2017 81.91 82.64 81.79 82.42 466,612 +0.61(+0.75%)
Sep 11, 2017 80.92 83.05 80.17 81.81 989,061 +2.25(+2.83%)
Sep 08, 2017 76.24 79.59 75.38 79.56 922,840 +2.66(+3.45%)
Sep 07, 2017 79.60 79.79 76.47 76.90 845,641 -2.92(-3.66%)
Sep 06, 2017 79.55 80.34 78.64 79.82 491,133 +0.53(+0.67%)
Sep 05, 2017 82.59 82.59 78.56 79.29 626,764 -3.63(-4.38%)
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.