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

Affiliated Managers Group (NY: AMG )

178.24 -1.50 (-0.83%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Apr 30, 2019 110.83 110.86 108.86 109.11 409,908 -1.99(-1.79%)
Apr 29, 2019 111.09 112.46 110.87 111.10 264,149 +0.47(+0.43%)
Apr 26, 2019 109.80 110.64 108.86 110.63 391,071 +0.36(+0.33%)
Apr 25, 2019 111.23 111.23 109.32 110.26 304,137 -1.06(-0.95%)
Apr 24, 2019 112.02 112.19 111.25 111.33 307,875 -1.29(-1.14%)
Apr 23, 2019 111.57 112.77 110.49 112.61 522,474 +1.11(+1.00%)
Apr 22, 2019 111.58 112.54 111.16 111.50 329,513 -0.28(-0.25%)
Apr 18, 2019 110.60 111.97 109.66 111.79 427,159 +1.23(+1.11%)
Apr 17, 2019 110.90 111.52 110.23 110.56 392,857 -0.14(-0.12%)
Apr 16, 2019 109.73 110.73 109.70 110.70 627,251 +1.47(+1.34%)
Apr 15, 2019 110.65 111.21 108.78 109.23 413,326 -1.28(-1.16%)
Apr 12, 2019 110.42 111.69 109.63 110.51 409,166 +1.86(+1.71%)
Apr 11, 2019 109.37 110.81 108.49 108.65 446,778 -0.06(-0.05%)
Apr 10, 2019 108.12 108.74 105.84 108.71 886,317 +0.54(+0.50%)
Apr 09, 2019 111.47 111.58 108.00 108.17 670,296 -4.07(-3.63%)
Apr 08, 2019 113.43 113.70 111.92 112.24 569,776 -1.41(-1.24%)
Apr 05, 2019 112.54 113.86 111.76 113.65 431,531 +1.40(+1.24%)
Apr 04, 2019 111.59 112.86 111.26 112.25 311,463 +0.68(+0.61%)
Apr 03, 2019 110.74 111.74 110.43 111.57 538,061 +2.02(+1.84%)
Apr 02, 2019 109.81 110.01 108.71 109.56 416,455 -0.02(-0.02%)
Apr 01, 2019 106.37 109.69 106.06 109.58 447,041 +4.21(+4.00%)
Mar 29, 2019 105.78 106.37 105.11 105.36 646,025 +0.78(+0.74%)
Mar 28, 2019 102.27 104.80 101.81 104.59 698,624 +2.56(+2.51%)
Mar 27, 2019 100.48 102.36 100.23 102.03 592,606 +1.83(+1.83%)
Mar 26, 2019 98.54 100.58 98.54 100.20 471,911 +2.66(+2.72%)
Mar 25, 2019 97.50 98.72 96.52 97.54 570,036 +0.00(+0.00%)
Mar 22, 2019 102.31 102.77 96.81 97.54 1,344,099 -5.95(-5.75%)
Mar 21, 2019 104.27 105.01 103.25 103.50 1,158,498 -1.76(-1.67%)
Mar 20, 2019 108.48 108.78 105.23 105.26 478,545 -3.25(-2.99%)
Mar 19, 2019 110.49 110.99 108.33 108.50 491,016 -1.27(-1.16%)
Mar 18, 2019 108.21 109.90 108.07 109.77 423,204 +2.20(+2.05%)
Mar 15, 2019 104.94 107.60 104.84 107.57 729,485 +2.55(+2.43%)
Mar 14, 2019 105.33 105.91 104.89 105.02 334,380 -0.42(-0.40%)
Mar 13, 2019 105.42 105.80 104.47 105.44 344,281 +0.62(+0.59%)
Mar 12, 2019 105.31 106.05 104.43 104.82 337,296 +0.00(+0.00%)
Mar 11, 2019 103.04 104.83 102.80 104.82 394,917 +2.69(+2.63%)
Mar 08, 2019 101.32 102.31 99.73 102.14 568,157 +0.21(+0.20%)
Mar 07, 2019 104.53 104.53 101.70 101.93 683,566 -2.82(-2.69%)
Mar 06, 2019 106.81 107.37 104.72 104.75 371,308 -2.16(-2.02%)
Mar 05, 2019 108.06 108.06 105.85 106.92 778,528 -1.57(-1.45%)
Mar 04, 2019 109.27 110.32 107.44 108.49 529,301 -0.24(-0.22%)
Mar 01, 2019 108.87 110.43 108.51 108.73 323,470 +0.91(+0.84%)
Feb 28, 2019 108.36 108.80 107.78 107.82 487,962 -0.54(-0.50%)
Feb 27, 2019 108.60 109.62 108.12 108.36 346,708 -0.30(-0.27%)
Feb 26, 2019 107.73 109.12 107.73 108.66 527,819 +0.12(+0.11%)
Feb 25, 2019 108.38 110.37 108.07 108.54 386,469 +1.19(+1.11%)
Feb 22, 2019 106.44 107.50 106.36 107.35 260,341 +1.10(+1.04%)
Feb 21, 2019 107.92 108.26 106.06 106.25 636,455 -1.91(-1.76%)
Feb 20, 2019 107.05 108.26 106.71 108.16 291,339 +0.94(+0.87%)
Feb 19, 2019 106.46 107.83 105.73 107.22 352,948 +0.04(+0.04%)
Feb 15, 2019 104.92 107.28 104.31 107.19 525,664 +3.47(+3.35%)
Feb 14, 2019 103.49 104.28 102.12 103.71 357,480 -1.01(-0.97%)
Feb 13, 2019 104.90 106.76 104.59 104.72 377,123 +0.60(+0.58%)
Feb 12, 2019 104.02 105.33 103.76 104.12 448,877 +1.27(+1.23%)
Feb 11, 2019 103.36 103.71 102.35 102.86 479,340 +0.04(+0.04%)
Feb 08, 2019 105.82 106.43 101.94 102.82 545,097 -3.69(-3.46%)
Feb 07, 2019 106.51 107.52 105.19 106.51 264,065 -0.53(-0.49%)
Feb 06, 2019 107.39 108.35 106.07 107.04 516,132 -0.86(-0.80%)
Feb 05, 2019 105.43 108.10 105.04 107.90 752,216 +2.56(+2.43%)
Feb 04, 2019 104.94 106.95 103.10 105.34 878,928 +2.38(+2.31%)
Feb 01, 2019 102.91 104.20 102.55 102.96 883,413 +0.03(+0.03%)
Jan 31, 2019 102.15 104.02 101.76 102.93 695,905 +0.16(+0.15%)
Jan 30, 2019 104.82 104.94 101.30 102.77 839,356 -1.87(-1.79%)
Jan 29, 2019 106.66 106.67 104.55 104.64 411,206 -3.11(-2.89%)
Jan 28, 2019 106.47 108.29 104.96 107.75 503,109 +0.25(+0.23%)
Jan 25, 2019 106.69 108.13 106.32 107.51 547,952 +1.83(+1.74%)
Jan 24, 2019 104.24 106.02 104.24 105.67 477,044 +1.23(+1.17%)
Jan 23, 2019 104.91 105.45 103.18 104.45 452,699 -0.08(-0.07%)
Jan 22, 2019 105.20 106.06 103.19 104.53 1,037,421 -1.95(-1.83%)
Jan 18, 2019 105.81 106.95 104.89 106.48 1,027,079 +1.48(+1.41%)
Jan 17, 2019 103.96 105.62 102.87 105.00 482,434 -0.09(-0.08%)
Jan 16, 2019 103.06 106.24 102.19 105.09 639,737 +3.13(+3.07%)
Jan 15, 2019 99.89 102.00 99.61 101.96 451,950 +1.57(+1.56%)
Jan 14, 2019 99.05 101.44 98.56 100.39 412,538 +0.24(+0.24%)
Jan 11, 2019 101.01 101.83 98.60 100.14 718,028 -1.92(-1.88%)
Jan 10, 2019 101.02 102.55 100.98 102.07 797,469 +0.56(+0.55%)
Jan 09, 2019 100.06 101.83 100.06 101.51 354,098 +1.11(+1.10%)
Jan 08, 2019 100.91 101.81 99.88 100.40 477,178 -0.18(-0.17%)
Jan 07, 2019 98.73 101.72 97.58 100.58 632,028 +1.86(+1.89%)
Jan 04, 2019 96.33 98.80 95.61 98.71 573,851 +4.14(+4.38%)
Jan 03, 2019 95.71 96.58 93.74 94.57 558,242 -1.77(-1.83%)
Jan 02, 2019 93.69 97.66 93.29 96.34 551,331 +0.77(+0.81%)
Dec 31, 2018 94.47 95.95 93.51 95.56 580,785 +1.40(+1.49%)
Dec 28, 2018 95.57 96.06 93.71 94.16 475,660 -1.12(-1.17%)
Dec 27, 2018 91.41 95.29 90.87 95.28 827,935 +2.05(+2.20%)
Dec 26, 2018 88.53 93.27 86.76 93.23 806,631 +4.73(+5.34%)
Dec 24, 2018 89.74 91.20 88.41 88.50 245,732 -2.14(-2.36%)
Dec 21, 2018 91.45 93.13 90.46 90.64 1,589,307 -0.90(-0.99%)
Dec 20, 2018 90.09 92.88 89.75 91.54 839,158 +1.12(+1.24%)
Dec 19, 2018 93.13 94.43 89.73 90.42 718,771 -3.45(-3.68%)
Dec 18, 2018 94.50 95.72 93.07 93.88 1,089,416 +0.25(+0.27%)
Dec 17, 2018 93.46 96.31 93.06 93.62 1,264,976 -0.05(-0.05%)
Dec 14, 2018 96.12 96.50 92.00 93.67 1,718,903 -2.80(-2.90%)
Dec 13, 2018 99.95 100.61 96.16 96.47 1,215,493 -3.46(-3.46%)
Dec 12, 2018 99.24 101.92 98.09 99.93 617,650 +2.42(+2.48%)
Dec 11, 2018 100.32 101.31 96.53 97.51 835,535 -1.04(-1.05%)
Dec 10, 2018 100.60 101.03 96.94 98.54 666,416 -2.51(-2.48%)
Dec 07, 2018 104.52 106.07 99.72 101.06 1,082,140 -3.45(-3.30%)
Dec 06, 2018 100.54 104.57 99.39 104.51 1,055,516 +1.38(+1.34%)
Dec 04, 2018 108.79 109.04 102.82 103.12 749,636 -6.04(-5.53%)
Dec 03, 2018 110.87 112.23 108.88 109.17 477,237 +0.19(+0.17%)
Nov 30, 2018 109.35 110.07 107.62 108.98 492,280 -0.45(-0.41%)
Nov 29, 2018 110.68 111.08 109.11 109.43 438,483 -2.17(-1.94%)
Nov 28, 2018 108.36 111.60 107.23 111.60 590,353 +3.22(+2.97%)
Nov 27, 2018 109.64 110.32 107.63 108.38 538,909 -1.93(-1.75%)
Nov 26, 2018 108.72 111.09 108.20 110.31 574,353 +3.14(+2.93%)
Nov 23, 2018 106.31 108.62 105.89 107.17 163,651 -0.09(-0.08%)
Nov 21, 2018 107.26 107.26 107.26 0 +2.77(+2.65%)
Nov 20, 2018 107.08 107.69 103.97 104.50 599,115 -3.48(-3.22%)
Nov 19, 2018 110.68 112.41 107.78 107.98 564,785 -3.20(-2.88%)
Nov 16, 2018 110.52 111.46 109.09 111.18 687,031 +0.07(+0.06%)
Nov 15, 2018 108.00 111.17 106.85 111.11 662,640 +2.18(+2.00%)
Nov 14, 2018 110.01 111.24 107.44 108.93 516,944 -0.30(-0.28%)
Nov 13, 2018 111.11 111.64 108.94 109.23 408,367 -1.15(-1.04%)
Nov 12, 2018 112.89 112.93 110.00 110.38 375,369 -2.64(-2.33%)
Nov 09, 2018 114.22 114.55 111.88 113.02 408,772 -1.73(-1.50%)
Nov 08, 2018 114.94 116.78 114.31 114.75 385,379 -0.65(-0.56%)
Nov 07, 2018 113.92 115.44 111.71 115.39 503,225 +2.26(+1.99%)
Nov 06, 2018 112.37 114.34 111.55 113.14 389,438 +0.86(+0.77%)
Nov 05, 2018 114.75 115.60 111.41 112.28 714,479 -2.00(-1.75%)
Nov 02, 2018 116.77 116.95 113.24 114.28 623,800 -1.40(-1.21%)
Nov 01, 2018 112.08 115.92 112.08 115.68 484,296 +4.50(+4.05%)
Oct 31, 2018 113.42 114.40 111.12 111.18 572,209 -1.48(-1.31%)
Oct 30, 2018 109.25 113.99 108.14 112.66 1,019,904 +3.67(+3.37%)
Oct 29, 2018 117.34 117.34 107.87 108.99 1,372,559 -4.02(-3.56%)
Oct 26, 2018 114.69 115.20 112.74 113.01 656,104 -2.79(-2.41%)
Oct 25, 2018 114.48 117.09 113.68 115.80 510,508 +2.43(+2.14%)
Oct 24, 2018 115.29 115.79 113.03 113.37 1,125,050 -2.05(-1.77%)
Oct 23, 2018 115.03 115.92 112.90 115.42 756,842 -1.82(-1.55%)
Oct 22, 2018 120.79 121.57 117.07 117.24 589,170 -3.39(-2.81%)
Oct 19, 2018 121.14 122.69 120.37 120.62 561,849 -0.37(-0.31%)
Oct 18, 2018 124.29 124.29 120.80 120.99 509,942 -3.53(-2.84%)
Oct 17, 2018 122.39 125.57 121.89 124.53 516,199 +1.33(+1.08%)
Oct 16, 2018 122.83 123.28 120.66 123.19 429,509 +1.24(+1.02%)
Oct 15, 2018 120.77 123.20 120.57 121.95 432,330 +0.62(+0.51%)
Oct 12, 2018 122.37 123.29 119.47 121.34 682,172 +0.83(+0.69%)
Oct 11, 2018 123.90 124.90 119.60 120.50 1,038,721 -3.97(-3.19%)
Oct 10, 2018 128.43 128.59 124.19 124.48 773,478 -3.93(-3.06%)
Oct 09, 2018 130.12 130.12 127.67 128.41 472,574 -2.23(-1.71%)
Oct 08, 2018 130.86 131.05 129.62 130.64 686,420 -1.11(-0.84%)
Oct 05, 2018 134.51 135.37 131.47 131.74 602,025 -2.47(-1.84%)
Oct 04, 2018 134.99 136.32 132.28 134.21 442,697 -0.78(-0.58%)
Oct 03, 2018 134.77 136.29 133.35 134.99 645,966 +1.09(+0.81%)
Oct 02, 2018 134.02 136.39 132.55 133.91 624,408 -0.27(-0.20%)
Oct 01, 2018 134.43 135.06 133.19 134.18 547,725 +0.44(+0.33%)
Sep 28, 2018 133.94 135.88 133.41 133.74 514,926 -1.45(-1.07%)
Sep 27, 2018 136.41 136.59 134.84 135.19 409,175 -0.87(-0.64%)
Sep 26, 2018 137.49 138.27 135.74 136.06 500,835 -1.39(-1.01%)
Sep 25, 2018 141.40 141.66 137.22 137.45 324,165 -3.41(-2.42%)
Sep 24, 2018 143.95 144.72 140.79 140.86 345,720 -3.55(-2.46%)
Sep 21, 2018 143.27 144.45 142.61 144.41 690,760 +1.58(+1.11%)
Sep 20, 2018 143.38 144.50 141.59 142.83 246,808 +0.36(+0.25%)
Sep 19, 2018 139.70 143.28 139.16 142.47 292,341 +3.48(+2.51%)
Sep 18, 2018 139.07 139.93 137.78 138.98 337,693 +0.03(+0.02%)
Sep 17, 2018 140.21 140.88 138.78 138.95 317,895 -0.89(-0.64%)
Sep 14, 2018 137.86 140.26 137.68 139.84 319,567 +2.21(+1.61%)
Sep 13, 2018 140.01 140.13 137.37 137.63 234,935 -1.42(-1.02%)
Sep 12, 2018 139.16 139.85 138.30 139.05 329,970 -0.79(-0.57%)
Sep 11, 2018 139.13 140.47 138.16 139.84 374,091 -0.10(-0.07%)
Sep 10, 2018 140.15 141.08 139.55 139.94 297,938 +0.34(+0.24%)
Sep 07, 2018 140.14 142.47 138.01 139.60 512,064 -1.11(-0.79%)
Sep 06, 2018 142.51 142.51 139.94 140.70 522,833 -0.77(-0.55%)
Sep 05, 2018 141.34 143.29 140.72 141.48 369,585 -0.22(-0.15%)
Sep 04, 2018 142.82 142.82 140.91 141.69 485,402 -1.21(-0.85%)
Aug 31, 2018 142.91 142.91 142.91 0 +0.09(+0.06%)
Aug 30, 2018 144.25 144.79 142.09 142.82 444,589 -2.01(-1.39%)
Aug 29, 2018 143.46 145.16 142.52 144.83 422,942 +1.09(+0.76%)
Aug 28, 2018 144.93 147.33 143.59 143.75 812,179 -1.20(-0.83%)
Aug 27, 2018 145.19 147.18 144.77 144.95 298,283 +0.62(+0.43%)
Aug 24, 2018 143.94 144.80 142.99 144.33 336,946 +1.04(+0.72%)
Aug 23, 2018 145.20 145.66 143.18 143.30 330,323 -2.07(-1.43%)
Aug 22, 2018 145.53 146.28 144.91 145.37 258,920 -0.25(-0.17%)
Aug 21, 2018 144.57 146.83 144.49 145.62 372,248 +0.86(+0.59%)
Aug 20, 2018 143.94 145.39 143.22 144.76 394,168 +1.37(+0.95%)
Aug 17, 2018 142.83 143.95 142.19 143.39 381,006 +0.29(+0.20%)
Aug 16, 2018 142.73 145.54 142.48 143.10 395,877 +0.84(+0.59%)
Aug 15, 2018 142.21 143.30 139.68 142.26 967,472 -1.17(-0.82%)
Aug 14, 2018 144.26 144.44 142.90 143.43 488,966 +0.22(+0.16%)
Aug 13, 2018 144.56 145.37 142.33 143.21 437,925 -1.72(-1.19%)
Aug 10, 2018 146.45 146.45 143.00 144.93 416,275 -2.96(-2.00%)
Aug 09, 2018 148.34 150.03 147.57 147.89 386,906 -0.51(-0.34%)
Aug 08, 2018 151.63 153.02 147.14 148.40 642,548 -3.43(-2.26%)
Aug 07, 2018 150.58 153.15 150.58 151.84 667,916 +1.97(+1.32%)
Aug 06, 2018 148.59 150.70 148.08 149.86 660,484 +1.41(+0.95%)
Aug 03, 2018 151.14 152.19 145.47 148.46 1,471,252 -3.50(-2.31%)
Aug 02, 2018 151.50 152.40 149.30 151.96 1,044,264 +0.15(+0.10%)
Aug 01, 2018 156.41 156.47 149.44 151.82 949,849 -4.40(-2.82%)
Jul 31, 2018 157.54 159.68 155.29 156.22 876,154 +1.26(+0.81%)
Jul 30, 2018 148.77 156.66 148.77 154.96 1,023,653 +7.49(+5.08%)
Jul 27, 2018 147.88 148.66 146.68 147.47 476,180 -0.64(-0.43%)
Jul 26, 2018 147.66 148.64 145.67 148.12 346,795 +0.78(+0.53%)
Jul 25, 2018 148.18 148.18 146.15 147.34 335,749 -0.75(-0.51%)
Jul 24, 2018 147.52 149.09 147.20 148.09 574,188 +1.53(+1.05%)
Jul 23, 2018 144.92 147.03 144.23 146.55 447,189 +1.24(+0.85%)
Jul 20, 2018 145.01 146.13 143.92 145.31 350,883 -0.46(-0.31%)
Jul 19, 2018 146.06 147.48 144.96 145.77 317,132 -1.89(-1.28%)
Jul 18, 2018 145.80 147.75 145.34 147.67 402,028 +2.69(+1.86%)
Jul 17, 2018 144.97 145.93 144.85 144.97 257,164 -0.13(-0.09%)
Jul 16, 2018 145.02 145.47 144.16 145.10 560,462 +0.14(+0.09%)
Jul 13, 2018 145.22 145.88 144.36 144.96 375,824 -0.66(-0.46%)
Jul 12, 2018 148.03 148.03 145.56 145.63 353,663 -1.13(-0.77%)
Jul 11, 2018 147.75 147.75 145.83 146.76 351,191 -2.06(-1.38%)
Jul 10, 2018 147.49 148.99 146.31 148.82 436,352 +1.49(+1.01%)
Jul 09, 2018 145.63 147.82 144.56 147.32 423,540 +2.77(+1.92%)
Jul 06, 2018 144.21 145.74 144.21 144.55 650,748 +0.04(+0.03%)
Jul 05, 2018 145.15 146.79 142.97 144.51 336,794 +0.77(+0.54%)
Jul 03, 2018 143.74 143.74 143.74 0 -1.63(-1.12%)
Jul 02, 2018 143.69 145.51 141.56 145.37 452,089 +0.22(+0.16%)
Jun 29, 2018 148.88 149.01 145.12 145.15 554,105 -2.69(-1.82%)
Jun 28, 2018 146.20 148.06 145.51 147.84 611,198 +1.59(+1.09%)
Jun 27, 2018 147.76 148.93 146.03 146.25 508,507 -1.88(-1.27%)
Jun 26, 2018 149.64 150.24 147.52 148.13 737,951 -1.81(-1.20%)
Jun 25, 2018 149.96 150.65 148.42 149.93 892,942 -1.03(-0.68%)
Jun 22, 2018 150.62 151.58 150.00 150.96 625,454 +1.16(+0.78%)
Jun 21, 2018 149.11 150.11 148.09 149.79 563,037 +0.68(+0.46%)
Jun 20, 2018 151.04 151.81 149.01 149.11 533,245 -1.24(-0.82%)
Jun 19, 2018 147.83 151.36 146.98 150.35 884,217 +0.98(+0.65%)
Jun 18, 2018 151.29 152.10 149.09 149.38 683,314 -2.74(-1.80%)
Jun 15, 2018 153.37 150.25 152.12 758,845 +0.29(+0.19%)
Jun 14, 2018 152.83 153.34 151.37 151.83 577,087 -0.48(-0.31%)
Jun 13, 2018 158.41 159.04 152.25 152.30 942,598 -6.03(-3.81%)
Jun 12, 2018 160.30 161.33 158.30 158.34 338,767 -1.54(-0.97%)
Jun 11, 2018 161.35 162.67 159.88 159.88 239,366 -1.26(-0.78%)
Jun 08, 2018 161.07 161.19 159.71 161.14 500,524 -0.12(-0.07%)
Jun 07, 2018 164.02 164.21 160.42 161.26 419,263 -1.69(-1.04%)
Jun 06, 2018 164.06 162.95 539,290 +3.50(+2.19%)
Jun 05, 2018 158.21 159.96 156.82 159.45 425,330 +1.01(+0.64%)
Jun 04, 2018 158.10 159.06 157.57 158.44 323,964 +1.03(+0.65%)
Jun 01, 2018 157.25 158.73 156.84 157.41 278,265 +1.92(+1.24%)
May 31, 2018 156.63 157.58 154.47 155.49 376,630 -1.56(-0.99%)
May 30, 2018 154.83 157.18 154.34 157.05 551,220 +3.54(+2.31%)
May 29, 2018 157.73 158.28 152.00 153.50 594,375 -5.96(-3.74%)
May 25, 2018 159.46 159.46 159.46 0 -0.61(-0.38%)
May 24, 2018 160.32 160.78 158.10 160.08 205,826 -0.98(-0.61%)
May 23, 2018 162.55 163.04 159.53 161.05 281,345 -2.41(-1.48%)
May 22, 2018 163.09 164.14 162.06 163.46 331,720 +0.60(+0.37%)
May 21, 2018 164.77 165.86 162.75 162.87 314,421 -0.87(-0.53%)
May 18, 2018 165.04 165.52 163.69 163.74 236,237 -1.50(-0.91%)
May 17, 2018 163.49 165.62 162.26 165.24 407,690 +1.88(+1.15%)
May 16, 2018 162.26 164.75 162.26 163.37 230,085 +0.75(+0.46%)
May 15, 2018 161.12 162.65 160.83 162.61 354,103 +0.68(+0.42%)
May 14, 2018 161.57 162.97 161.05 161.93 348,587 +1.07(+0.67%)
May 11, 2018 161.19 161.96 160.41 160.86 181,434 +0.06(+0.04%)
May 10, 2018 160.03 161.80 159.11 160.80 229,849 +1.14(+0.72%)
May 09, 2018 159.80 160.99 158.04 159.66 258,131 +0.54(+0.34%)
May 08, 2018 158.13 160.49 157.59 159.12 425,310 +0.81(+0.51%)
May 07, 2018 158.51 159.77 156.85 158.31 314,329 +0.71(+0.45%)
May 04, 2018 154.81 159.20 154.81 157.60 337,649 +1.61(+1.03%)
May 03, 2018 156.11 156.70 152.21 155.99 539,117 -0.99(-0.63%)
May 02, 2018 159.90 160.70 156.73 156.99 983,760 -2.96(-1.85%)
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.