Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Associated Capital Group Inc (NY: AC )

33.90 +0.12 (+0.36%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 37.22 37.51 37.22 37.27 8,610 +0.10(+0.26%)
May 30, 2018 37.03 37.46 36.89 37.18 17,409 +0.34(+0.91%)
May 29, 2018 37.51 38.04 36.70 36.84 11,385 -1.06(-2.79%)
May 25, 2018 37.90 37.90 37.90 0 +0.24(+0.64%)
May 24, 2018 37.18 37.90 36.74 37.66 14,083 +0.43(+1.16%)
May 23, 2018 36.70 37.51 36.41 37.22 11,796 +0.62(+1.71%)
May 22, 2018 36.94 37.18 35.78 36.60 33,141 -0.43(-1.17%)
May 21, 2018 37.22 37.56 36.84 37.03 12,232 +0.14(+0.39%)
May 18, 2018 36.94 37.13 36.65 36.89 13,596 +0.19(+0.52%)
May 17, 2018 36.50 36.94 36.22 36.70 27,863 +0.14(+0.39%)
May 16, 2018 35.54 36.60 35.54 36.55 47,976 +1.10(+3.12%)
May 15, 2018 35.49 35.66 35.40 35.45 17,476 -0.05(-0.14%)
May 14, 2018 35.49 36.41 35.39 35.49 18,384 -0.05(-0.14%)
May 11, 2018 35.88 36.05 35.06 35.54 28,893 -0.14(-0.40%)
May 10, 2018 35.83 36.98 35.49 35.69 51,046 +0.10(+0.27%)
May 09, 2018 35.83 35.93 35.36 35.59 36,089 -0.72(-1.98%)
May 08, 2018 35.93 36.36 35.64 36.31 14,897 +0.19(+0.53%)
May 07, 2018 35.54 36.36 35.54 36.12 4,683 +0.10(+0.27%)
May 04, 2018 34.87 37.32 34.87 36.02 21,016 +1.10(+3.16%)
May 03, 2018 35.06 35.21 34.68 34.92 9,768 -0.14(-0.41%)
May 02, 2018 35.30 35.78 35.01 35.06 8,256 -0.24(-0.68%)
May 01, 2018 34.77 35.54 34.15 35.30 8,468 +0.58(+1.66%)
Apr 30, 2018 34.97 35.69 34.63 34.73 15,692 -0.24(-0.69%)
Apr 27, 2018 35.16 35.40 34.92 34.97 12,568 -0.14(-0.41%)
Apr 26, 2018 34.82 35.54 34.82 35.11 11,106 +0.38(+1.11%)
Apr 25, 2018 34.20 35.06 34.15 34.73 11,445 +0.05(+0.14%)
Apr 24, 2018 35.21 35.21 34.49 34.68 9,000 -0.24(-0.69%)
Apr 23, 2018 35.16 35.16 34.53 34.92 11,110 -0.19(-0.55%)
Apr 20, 2018 34.68 35.21 34.68 35.11 14,800 +0.62(+1.81%)
Apr 19, 2018 34.87 35.88 34.34 34.49 24,669 -0.34(-0.97%)
Apr 18, 2018 34.34 35.30 34.34 34.82 7,614 -0.24(-0.69%)
Apr 17, 2018 35.30 35.35 34.92 35.06 11,557 -0.05(-0.14%)
Apr 16, 2018 34.97 35.45 34.77 35.11 17,241 +0.48(+1.39%)
Apr 13, 2018 35.83 35.83 34.34 34.63 19,486 -1.15(-3.22%)
Apr 12, 2018 36.02 36.02 35.16 35.78 3,615 -0.05(-0.13%)
Apr 11, 2018 35.16 35.88 35.16 35.83 5,935 +0.10(+0.27%)
Apr 10, 2018 35.83 35.98 35.45 35.74 5,685 +0.19(+0.54%)
Apr 09, 2018 35.35 35.83 35.35 35.54 10,436 +0.05(+0.14%)
Apr 06, 2018 35.54 35.78 35.01 35.49 7,081 -0.53(-1.47%)
Apr 05, 2018 33.67 36.02 33.67 36.02 8,655 +0.53(+1.49%)
Apr 04, 2018 35.83 35.83 35.49 35.49 7,298 -0.67(-1.86%)
Apr 03, 2018 35.21 36.17 34.97 36.17 13,442 +1.20(+3.43%)
Apr 02, 2018 35.59 35.59 34.87 34.97 15,796 -1.01(-2.80%)
Mar 29, 2018 35.98 35.98 35.98 0 +1.30(+3.74%)
Mar 28, 2018 33.67 34.82 33.48 34.68 6,671 -0.67(-1.90%)
Mar 27, 2018 35.59 35.98 35.11 35.35 13,769 -0.19(-0.54%)
Mar 26, 2018 34.87 35.59 34.44 35.54 10,307 +0.91(+2.64%)
Mar 23, 2018 35.11 35.40 34.20 34.63 13,377 -0.34(-0.96%)
Mar 22, 2018 34.97 35.54 34.97 34.97 12,008 -0.38(-1.09%)
Mar 21, 2018 35.64 35.64 35.25 35.35 15,216 -0.19(-0.54%)
Mar 20, 2018 35.59 35.74 35.06 35.54 17,507 +0.00(+0.00%)
Mar 19, 2018 35.83 35.83 35.49 35.54 26,634 -0.43(-1.20%)
Mar 16, 2018 35.01 35.98 34.29 35.98 85,090 +0.91(+2.60%)
Mar 15, 2018 34.87 35.16 34.49 35.06 12,552 +0.19(+0.55%)
Mar 14, 2018 34.68 35.25 34.15 34.87 9,866 +0.14(+0.41%)
Mar 13, 2018 34.20 34.92 33.91 34.73 13,062 +0.82(+2.41%)
Mar 12, 2018 35.93 35.93 33.77 33.91 23,068 -1.92(-5.36%)
Mar 09, 2018 35.93 36.22 35.30 35.83 25,317 -0.14(-0.40%)
Mar 08, 2018 36.31 36.31 35.40 35.98 5,396 +1.20(+3.45%)
Mar 07, 2018 34.44 34.77 17,415 -0.19(-0.55%)
Mar 06, 2018 34.29 35.11 34.05 34.97 18,722 +0.86(+2.54%)
Mar 05, 2018 34.49 34.73 33.96 34.10 20,942 -0.43(-1.25%)
Mar 02, 2018 33.77 34.77 33.43 34.53 10,325 +0.62(+1.84%)
Mar 01, 2018 33.14 34.10 32.95 33.91 20,144 +0.77(+2.32%)
Feb 28, 2018 34.25 34.25 33.14 33.14 23,115 -1.25(-3.63%)
Feb 27, 2018 34.25 34.77 34.25 34.39 10,931 +0.14(+0.42%)
Feb 26, 2018 33.72 34.63 33.72 34.25 17,799 +0.48(+1.42%)
Feb 23, 2018 33.57 33.96 33.34 33.77 13,904 +0.24(+0.72%)
Feb 22, 2018 33.14 33.62 32.52 33.53 6,783 +0.62(+1.90%)
Feb 21, 2018 32.66 33.57 32.61 32.90 11,907 +0.53(+1.63%)
Feb 20, 2018 32.61 32.61 32.08 32.37 12,115 -0.48(-1.46%)
Feb 16, 2018 32.85 32.85 32.85 0 +0.43(+1.33%)
Feb 15, 2018 33.14 33.29 32.18 32.42 31,668 -0.58(-1.75%)
Feb 14, 2018 32.95 33.14 32.90 33.00 8,845 -0.24(-0.72%)
Feb 13, 2018 33.24 33.38 33.00 33.24 14,924 -0.10(-0.29%)
Feb 12, 2018 33.48 33.53 33.19 33.33 8,999 -0.05(-0.14%)
Feb 09, 2018 33.24 33.48 32.76 33.38 15,852 +0.34(+1.02%)
Feb 08, 2018 33.62 33.67 33.05 33.05 10,287 -0.48(-1.43%)
Feb 07, 2018 33.48 33.96 33.48 33.53 7,968 -0.10(-0.29%)
Feb 06, 2018 33.29 33.72 32.85 33.62 23,309 -0.14(-0.43%)
Feb 05, 2018 34.58 34.58 33.72 33.77 28,834 -1.06(-3.03%)
Feb 02, 2018 35.11 35.11 34.68 34.82 17,226 -0.62(-1.76%)
Feb 01, 2018 33.29 35.78 33.29 35.45 63,146 +2.16(+6.49%)
Jan 31, 2018 33.91 33.91 33.19 33.29 10,699 -0.43(-1.28%)
Jan 30, 2018 33.77 34.39 33.53 33.72 7,624 -0.29(-0.85%)
Jan 29, 2018 33.96 34.10 33.81 34.01 7,518 -0.10(-0.28%)
Jan 26, 2018 34.44 34.44 34.01 34.10 4,052 -0.38(-1.11%)
Jan 25, 2018 34.97 34.97 34.20 34.49 10,459 -0.43(-1.24%)
Jan 24, 2018 35.01 35.49 34.87 34.92 10,150 -0.05(-0.14%)
Jan 23, 2018 34.25 35.01 34.25 34.97 7,392 +0.67(+1.96%)
Jan 22, 2018 34.34 34.63 34.01 34.29 19,955 -0.05(-0.14%)
Jan 19, 2018 33.81 34.34 33.81 34.34 9,640 +0.48(+1.42%)
Jan 18, 2018 33.86 34.10 33.77 33.86 6,998 -0.24(-0.70%)
Jan 17, 2018 33.81 34.10 33.67 34.10 4,361 +0.34(+1.00%)
Jan 16, 2018 33.77 34.58 33.77 33.77 9,969 -0.86(-2.50%)
Jan 12, 2018 34.63 34.63 34.63 0 +0.29(+0.84%)
Jan 11, 2018 33.62 34.34 33.43 34.34 5,925 +0.82(+2.44%)
Jan 10, 2018 33.24 33.67 33.05 33.53 13,007 +0.29(+0.87%)
Jan 09, 2018 32.71 33.24 32.71 33.24 5,867 +0.48(+1.47%)
Jan 08, 2018 32.61 32.81 32.61 32.76 12,166 -0.05(-0.15%)
Jan 05, 2018 33.33 33.33 32.66 32.81 10,891 -0.14(-0.44%)
Jan 04, 2018 33.05 33.29 32.85 32.95 10,771 +0.10(+0.29%)
Jan 03, 2018 32.81 32.85 32.61 32.85 9,301 +0.05(+0.15%)
Jan 02, 2018 32.85 33.09 32.57 32.81 14,776 +0.05(+0.15%)
Dec 29, 2017 32.76 32.76 32.76 0 -0.24(-0.73%)
Dec 28, 2017 32.90 33.38 32.90 33.00 11,103 +0.14(+0.44%)
Dec 27, 2017 32.42 32.95 32.37 32.85 28,842 +0.38(+1.18%)
Dec 26, 2017 33.09 33.09 32.47 32.47 13,598 +0.00(+0.00%)
Dec 22, 2017 32.61 32.85 32.23 32.47 10,155 -0.10(-0.29%)
Dec 21, 2017 32.88 33.09 32.47 32.56 14,660 -0.05(-0.15%)
Dec 20, 2017 33.33 33.33 32.47 32.61 10,079 -0.62(-1.87%)
Dec 19, 2017 34.15 34.15 32.80 33.24 19,682 -0.91(-2.66%)
Dec 18, 2017 34.43 34.91 33.47 34.15 30,689 -0.24(-0.70%)
Dec 15, 2017 32.61 34.43 32.61 34.38 74,189 +1.82(+5.59%)
Dec 14, 2017 32.13 32.80 32.13 32.56 25,618 +0.14(+0.44%)
Dec 13, 2017 32.37 33.43 32.23 32.42 20,124 +0.00(+0.00%)
Dec 12, 2017 32.28 32.66 32.18 32.42 17,830 +0.10(+0.30%)
Dec 11, 2017 32.33 33.00 32.09 32.33 23,995 -0.19(-0.59%)
Dec 08, 2017 32.33 32.71 32.09 32.52 13,298 +0.00(+0.00%)
Dec 07, 2017 32.18 32.71 32.18 17,432 +0.00(+0.00%)
Dec 06, 2017 31.75 33.36 31.70 32.13 24,989 -0.14(-0.45%)
Dec 05, 2017 32.95 32.95 32.28 32.28 25,917 -0.67(-2.03%)
Dec 04, 2017 32.61 33.28 32.61 32.95 13,210 +0.72(+2.23%)
Dec 01, 2017 32.71 32.76 32.13 32.23 21,729 -1.15(-3.44%)
Nov 30, 2017 33.73 33.86 33.33 33.38 15,949 -0.53(-1.55%)
Nov 29, 2017 33.33 34.05 33.33 33.91 11,056 +0.67(+2.02%)
Nov 28, 2017 32.61 33.33 32.61 33.24 8,989 +0.62(+1.91%)
Nov 27, 2017 32.56 32.95 32.52 32.61 11,298 +0.10(+0.29%)
Nov 24, 2017 32.61 33.09 32.47 32.52 4,691 -0.67(-2.02%)
Nov 22, 2017 33.47 34.00 33.09 33.19 8,273 -0.34(-1.00%)
Nov 21, 2017 33.04 33.76 33.04 33.52 11,210 +0.34(+1.01%)
Nov 20, 2017 33.71 33.71 32.76 33.19 6,961 +0.19(+0.58%)
Nov 17, 2017 32.71 33.24 32.33 33.00 9,754 +0.05(+0.15%)
Nov 16, 2017 33.14 33.14 32.76 32.95 9,598 +0.62(+1.93%)
Nov 15, 2017 32.52 32.56 32.23 32.33 10,125 -0.29(-0.88%)
Nov 14, 2017 33.47 33.67 32.47 32.61 10,233 -0.10(-0.29%)
Nov 13, 2017 32.56 33.04 32.52 32.71 7,576 -0.10(-0.29%)
Nov 10, 2017 32.21 33.04 32.21 32.80 7,923 +0.00(+0.00%)
Nov 09, 2017 32.66 32.90 32.37 32.80 9,626 -0.14(-0.44%)
Nov 08, 2017 32.76 33.24 32.71 32.95 13,650 +0.05(+0.15%)
Nov 07, 2017 34.72 34.96 32.85 32.90 20,845 -2.97(-8.28%)
Nov 06, 2017 36.01 36.01 35.53 35.87 10,113 +0.57(+1.63%)
Nov 03, 2017 35.05 35.87 34.91 35.29 13,749 -0.05(-0.14%)
Nov 02, 2017 36.01 36.01 35.05 35.34 8,008 -0.19(-0.54%)
Nov 01, 2017 35.96 36.30 35.44 35.53 15,707 +0.00(+0.00%)
Oct 31, 2017 35.63 35.96 34.91 35.53 13,918 +0.24(+0.68%)
Oct 30, 2017 35.87 35.87 35.10 35.29 12,974 -0.67(-1.86%)
Oct 27, 2017 35.87 36.44 35.87 35.96 3,213 +0.62(+1.76%)
Oct 26, 2017 35.44 35.58 35.20 35.34 11,242 +0.00(+0.00%)
Oct 25, 2017 35.92 35.92 35.34 35.34 10,864 -0.38(-1.07%)
Oct 24, 2017 36.01 36.16 35.68 35.73 10,072 -0.19(-0.53%)
Oct 23, 2017 36.25 36.25 35.82 35.92 10,121 -0.24(-0.66%)
Oct 20, 2017 36.44 36.87 36.11 36.16 15,820 +0.10(+0.27%)
Oct 19, 2017 35.77 36.44 35.73 36.06 8,924 -0.29(-0.79%)
Oct 18, 2017 36.40 37.16 36.16 36.35 28,302 +0.10(+0.26%)
Oct 17, 2017 35.82 36.30 35.82 36.25 10,509 +0.19(+0.53%)
Oct 16, 2017 36.30 36.30 35.68 36.06 15,921 +0.05(+0.13%)
Oct 13, 2017 36.01 36.35 35.77 36.01 22,325 +0.10(+0.27%)
Oct 12, 2017 35.73 36.11 35.10 35.92 15,850 +0.14(+0.40%)
Oct 11, 2017 36.54 36.54 35.68 35.77 20,413 -0.57(-1.58%)
Oct 10, 2017 35.92 37.18 35.77 36.35 21,268 +0.48(+1.34%)
Oct 09, 2017 35.77 36.73 35.77 35.87 22,513 +0.29(+0.81%)
Oct 06, 2017 34.43 36.11 34.38 35.58 33,154 +0.29(+0.81%)
Oct 05, 2017 35.44 35.44 35.20 35.29 24,363 -0.53(-1.47%)
Oct 04, 2017 34.38 35.96 34.38 35.82 20,005 +0.77(+2.19%)
Oct 03, 2017 35.15 35.15 34.58 35.05 11,907 -0.14(-0.41%)
Oct 02, 2017 34.10 35.25 34.10 35.20 12,692 +1.01(+2.94%)
Sep 29, 2017 34.82 34.82 34.19 34.19 11,271 -1.05(-2.99%)
Sep 28, 2017 35.15 35.87 34.58 35.25 20,242 +0.10(+0.27%)
Sep 27, 2017 33.62 35.29 33.47 35.15 12,994 +0.91(+2.66%)
Sep 26, 2017 33.91 34.38 33.74 34.24 8,859 +0.53(+1.56%)
Sep 25, 2017 33.43 33.76 33.43 33.71 10,682 +0.34(+1.00%)
Sep 22, 2017 33.00 33.76 32.71 33.38 19,250 +0.34(+1.01%)
Sep 21, 2017 33.95 34.72 33.00 33.04 27,526 -1.01(-2.95%)
Sep 20, 2017 33.14 34.15 32.71 34.05 13,600 +0.29(+0.85%)
Sep 19, 2017 33.76 34.29 33.47 33.76 18,543 +0.10(+0.28%)
Sep 18, 2017 33.28 33.95 33.28 33.67 28,295 +0.53(+1.59%)
Sep 15, 2017 35.05 35.05 33.00 33.14 72,173 -1.87(-5.33%)
Sep 14, 2017 34.72 35.25 34.48 35.01 40,336 +0.05(+0.14%)
Sep 13, 2017 33.57 35.05 33.52 34.96 23,226 +1.44(+4.29%)
Sep 12, 2017 33.38 33.86 33.38 33.52 55,172 +0.00(+0.00%)
Sep 11, 2017 33.33 33.55 33.28 33.52 18,562 +0.57(+1.74%)
Sep 08, 2017 32.95 33.28 32.85 32.95 22,661 -0.19(-0.58%)
Sep 07, 2017 32.61 33.14 32.52 33.14 27,149 +0.43(+1.32%)
Sep 06, 2017 32.23 32.90 31.99 32.71 15,209 +0.53(+1.64%)
Sep 05, 2017 33.00 33.00 31.99 32.18 14,457 -0.81(-2.47%)
Sep 01, 2017 32.85 33.00 32.56 33.00 15,157 +0.10(+0.29%)
Aug 31, 2017 31.61 32.95 31.61 32.90 16,309 +1.10(+3.46%)
Aug 30, 2017 32.33 32.73 31.42 31.80 24,892 -0.38(-1.19%)
Aug 29, 2017 32.66 32.80 32.09 32.18 12,636 -0.62(-1.90%)
Aug 28, 2017 32.66 32.90 32.37 32.80 13,737 +0.19(+0.59%)
Aug 25, 2017 32.42 32.76 32.42 32.61 12,544 +0.34(+1.04%)
Aug 24, 2017 31.99 32.45 31.94 32.28 10,171 +0.38(+1.20%)
Aug 23, 2017 31.51 31.94 31.51 31.89 12,006 +0.14(+0.45%)
Aug 22, 2017 31.27 31.80 31.27 31.75 9,442 +0.38(+1.22%)
Aug 21, 2017 31.32 31.61 31.27 31.37 9,088 +0.14(+0.46%)
Aug 18, 2017 31.08 31.61 31.08 31.22 12,667 -0.14(-0.46%)
Aug 17, 2017 31.32 31.56 31.13 31.37 23,153 -0.10(-0.30%)
Aug 16, 2017 31.94 31.99 31.42 31.46 7,846 -0.29(-0.91%)
Aug 15, 2017 31.42 32.09 31.37 31.75 12,968 -0.05(-0.15%)
Aug 14, 2017 31.32 31.89 31.32 31.80 10,408 +0.77(+2.47%)
Aug 11, 2017 31.08 31.08 30.93 31.03 13,903 -0.10(-0.31%)
Aug 10, 2017 31.27 31.32 31.13 31.13 15,313 -0.24(-0.76%)
Aug 09, 2017 31.61 32.04 31.37 31.37 13,185 -0.48(-1.50%)
Aug 08, 2017 31.89 31.99 31.70 31.85 7,480 -0.10(-0.30%)
Aug 07, 2017 32.28 32.33 31.94 31.94 11,298 -0.38(-1.19%)
Aug 04, 2017 32.49 32.49 32.33 32.33 5,339 +0.77(+2.43%)
Aug 03, 2017 30.84 31.65 30.84 31.56 17,581 -0.24(-0.75%)
Aug 02, 2017 32.18 32.18 31.46 31.80 12,397 -0.10(-0.30%)
Aug 01, 2017 31.70 31.99 31.70 31.89 4,847 -0.24(-0.75%)
Jul 31, 2017 31.56 32.18 31.27 32.13 14,755 +0.77(+2.44%)
Jul 28, 2017 31.18 31.63 31.18 31.37 5,035 +0.24(+0.77%)
Jul 27, 2017 32.18 32.18 31.03 31.13 10,223 -0.96(-2.99%)
Jul 26, 2017 32.37 32.37 32.04 32.09 12,919 -0.10(-0.30%)
Jul 25, 2017 32.37 32.61 32.09 32.18 6,322 +0.00(+0.00%)
Jul 24, 2017 32.33 32.33 32.13 32.18 5,297 -0.19(-0.59%)
Jul 21, 2017 32.33 32.47 32.23 32.37 12,050 +0.29(+0.90%)
Jul 20, 2017 32.04 32.13 31.99 32.09 2,895 +0.14(+0.45%)
Jul 19, 2017 32.18 32.42 31.89 31.94 12,807 -0.10(-0.30%)
Jul 18, 2017 31.85 32.28 31.85 32.04 8,778 -0.24(-0.74%)
Jul 17, 2017 32.25 32.33 32.13 32.28 8,083 -0.14(-0.44%)
Jul 14, 2017 32.42 32.42 32.42 32.42 1,866 -0.10(-0.29%)
Jul 13, 2017 32.30 32.61 32.23 32.52 6,060 +0.00(+0.00%)
Jul 12, 2017 32.23 32.71 32.23 32.52 11,155 +0.43(+1.34%)
Jul 11, 2017 32.37 32.37 31.80 32.09 14,894 -0.29(-0.89%)
Jul 10, 2017 32.47 32.56 32.28 32.37 4,672 -0.19(-0.59%)
Jul 07, 2017 32.28 32.56 32.28 32.56 9,072 +0.10(+0.30%)
Jul 06, 2017 31.99 32.66 31.89 32.47 13,779 -0.19(-0.59%)
Jul 05, 2017 33.04 33.04 32.66 32.66 4,275 -0.48(-1.45%)
Jul 03, 2017 33.14 33.28 32.56 33.14 15,995 +0.57(+1.76%)
Jun 30, 2017 32.33 32.56 32.28 32.56 5,707 -0.05(-0.15%)
Jun 29, 2017 32.95 32.95 32.42 32.61 16,576 -0.34(-1.02%)
Jun 28, 2017 31.61 33.04 31.61 32.95 12,472 +1.48(+4.72%)
Jun 27, 2017 31.61 32.18 31.37 31.46 13,982 -0.19(-0.61%)
Jun 26, 2017 31.42 31.99 31.42 31.65 20,662 +0.43(+1.38%)
Jun 23, 2017 32.18 32.37 31.22 31.22 52,573 -0.91(-2.83%)
Jun 22, 2017 31.94 32.32 31.94 32.13 7,753 +0.19(+0.60%)
Jun 21, 2017 32.71 32.99 31.94 31.94 13,430 -0.91(-2.76%)
Jun 20, 2017 32.42 32.99 32.42 32.85 9,653 +0.38(+1.18%)
Jun 19, 2017 31.85 32.71 31.85 32.47 15,098 +0.76(+2.41%)
Jun 16, 2017 32.61 32.95 31.66 31.70 123,557 -1.10(-3.35%)
Jun 15, 2017 32.95 33.04 32.61 32.80 7,203 -0.38(-1.15%)
Jun 14, 2017 32.95 33.33 32.95 33.18 21,381 +0.14(+0.43%)
Jun 13, 2017 33.28 33.52 33.04 33.04 16,926 -0.19(-0.57%)
Jun 12, 2017 32.71 33.28 32.71 33.23 12,880 +0.53(+1.61%)
Jun 09, 2017 32.75 33.18 32.52 32.71 17,812 +0.14(+0.44%)
Jun 08, 2017 32.56 33.04 32.47 32.56 16,480 +0.00(+0.00%)
Jun 07, 2017 32.75 32.75 32.42 32.56 12,381 -0.19(-0.58%)
Jun 06, 2017 32.32 32.75 32.28 32.75 11,698 +0.33(+1.03%)
Jun 05, 2017 32.66 32.80 32.42 32.42 13,388 -0.14(-0.44%)
Jun 02, 2017 32.66 33.04 32.47 32.56 17,580 +0.05(+0.15%)
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.