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

Altisource Asset Management Corp Com (NY: AAMC )

3.210 -0.010 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, May 3, 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, 2015 236.82 236.82 218.08 224.00 6,706 -7.55(-3.26%)
Apr 29, 2015 215.69 235.00 215.00 231.55 11,695 +14.76(+6.81%)
Apr 28, 2015 211.89 217.42 208.47 216.79 5,690 +0.94(+0.44%)
Apr 27, 2015 215.79 215.85 211.00 215.85 9,509 -2.14(-0.98%)
Apr 24, 2015 222.05 222.05 212.75 217.99 16,687 -3.29(-1.49%)
Apr 23, 2015 213.77 222.52 213.77 221.28 6,345 -2.55(-1.14%)
Apr 22, 2015 226.99 226.99 215.59 223.83 14,033 -3.57(-1.57%)
Apr 21, 2015 225.01 235.42 225.01 227.40 16,311 -4.55(-1.96%)
Apr 20, 2015 225.02 231.95 224.94 231.95 4,052 +9.91(+4.46%)
Apr 17, 2015 233.27 233.27 222.04 222.04 10,015 -10.94(-4.70%)
Apr 16, 2015 231.11 235.87 230.00 232.98 8,642 -3.33(-1.41%)
Apr 15, 2015 228.65 236.31 228.00 236.31 6,150 +8.31(+3.64%)
Apr 14, 2015 226.01 228.00 221.82 228.00 3,774 -5.75(-2.46%)
Apr 13, 2015 240.02 240.02 225.05 233.75 18,235 -5.25(-2.20%)
Apr 10, 2015 247.00 247.00 233.81 239.00 11,779 -8.00(-3.24%)
Apr 09, 2015 245.57 249.69 241.50 247.00 4,134 -8.04(-3.15%)
Apr 08, 2015 255.85 262.00 243.95 255.04 21,653 -4.91(-1.89%)
Apr 07, 2015 237.00 265.04 237.00 259.95 29,712 +27.62(+11.89%)
Apr 06, 2015 212.00 249.61 212.00 232.33 11,755 +20.33(+9.59%)
Apr 02, 2015 205.42 212.00 212.00 212.00 36,400 +9.03(+4.45%)
Apr 01, 2015 194.98 209.78 193.01 202.97 33,446 +17.84(+9.64%)
Mar 31, 2015 188.95 189.00 182.61 185.13 10,065 -1.92(-1.03%)
Mar 30, 2015 191.00 192.00 187.00 187.05 17,237 -3.95(-2.07%)
Mar 27, 2015 191.73 195.00 190.00 191.00 4,022 -1.08(-0.56%)
Mar 26, 2015 195.00 199.05 192.07 192.08 6,983 -1.47(-0.76%)
Mar 25, 2015 198.98 199.00 192.06 193.55 8,377 -5.45(-2.74%)
Mar 24, 2015 196.00 199.00 195.00 199.00 2,488 -3.50(-1.73%)
Mar 23, 2015 200.00 203.00 200.00 202.50 4,061 -3.50(-1.70%)
Mar 20, 2015 200.05 208.00 199.00 206.00 4,089 +1.78(+0.87%)
Mar 19, 2015 210.90 210.90 203.00 204.22 7,454 -7.78(-3.67%)
Mar 18, 2015 201.45 212.00 195.00 212.00 8,860 +1.93(+0.92%)
Mar 17, 2015 222.00 222.00 210.07 210.07 1,948 -15.93(-7.05%)
Mar 16, 2015 231.80 231.80 226.00 226.00 1,148 -10.43(-4.41%)
Mar 13, 2015 253.00 253.00 229.73 236.43 15,542 -17.61(-6.93%)
Mar 12, 2015 208.22 259.79 207.70 254.04 28,170 +51.04(+25.14%)
Mar 11, 2015 204.32 208.00 198.96 203.00 5,177 +1.00(+0.50%)
Mar 10, 2015 204.50 210.00 200.00 202.00 15,429 -4.50(-2.18%)
Mar 09, 2015 195.00 206.50 189.98 206.50 20,050 +11.25(+5.76%)
Mar 06, 2015 194.74 195.25 194.11 195.25 1,270 -8.11(-3.99%)
Mar 05, 2015 204.98 204.99 203.36 203.36 1,450 -0.29(-0.14%)
Mar 04, 2015 200.15 210.00 199.98 203.65 8,505 +0.65(+0.32%)
Mar 03, 2015 194.12 203.00 191.64 203.00 11,960 +10.00(+5.18%)
Mar 02, 2015 184.55 197.00 184.55 193.00 13,645 +15.95(+9.01%)
Feb 27, 2015 191.99 191.99 177.05 177.05 18,465 -11.25(-5.97%)
Feb 26, 2015 195.04 203.94 180.30 188.30 32,483 -19.70(-9.47%)
Feb 25, 2015 209.33 210.30 205.50 208.00 4,029 -3.99(-1.88%)
Feb 24, 2015 215.00 215.00 208.00 211.99 2,832 -3.01(-1.40%)
Feb 23, 2015 205.11 215.00 204.32 215.00 5,404 +12.00(+5.91%)
Feb 20, 2015 202.58 203.00 196.64 203.00 2,132 +3.50(+1.75%)
Feb 19, 2015 190.04 205.10 190.00 199.50 6,705 +3.65(+1.86%)
Feb 18, 2015 187.00 195.85 185.20 195.85 3,721 +8.60(+4.59%)
Feb 17, 2015 179.00 187.25 179.00 187.25 2,413 +13.72(+7.91%)
Feb 13, 2015 180.05 173.53 173.53 173.53 2,500 -8.22(-4.52%)
Feb 12, 2015 179.90 181.75 176.00 181.75 2,760 +8.12(+4.68%)
Feb 11, 2015 171.35 182.03 171.35 173.63 3,129 -3.37(-1.90%)
Feb 10, 2015 180.00 180.00 171.46 177.00 12,080 -6.51(-3.55%)
Feb 09, 2015 197.00 200.00 179.00 183.51 27,105 -11.78(-6.03%)
Feb 06, 2015 185.00 195.29 185.00 195.29 7,861 +10.29(+5.56%)
Feb 05, 2015 184.99 187.00 180.08 185.00 4,478 +14.60(+8.57%)
Feb 04, 2015 165.63 175.99 163.38 170.40 4,799 +1.95(+1.16%)
Feb 03, 2015 171.54 175.00 156.31 168.45 19,176 +12.12(+7.75%)
Feb 02, 2015 160.00 161.73 155.00 156.33 7,018 -3.67(-2.29%)
Jan 30, 2015 150.00 164.00 172.01 160.00 95,456 -12.01(-6.98%)
Jan 29, 2015 200.00 200.00 172.01 172.01 45,935 -18.74(-9.82%)
Jan 28, 2015 214.60 214.60 190.75 190.75 5,908 -29.65(-13.45%)
Jan 27, 2015 230.05 230.05 220.00 220.40 11,075 -19.28(-8.04%)
Jan 26, 2015 250.00 250.00 229.95 239.68 16,704 +15.87(+7.09%)
Jan 23, 2015 236.00 236.00 210.50 223.81 20,133 -16.30(-6.79%)
Jan 22, 2015 264.93 264.93 240.00 240.11 4,355 -29.88(-11.07%)
Jan 21, 2015 278.50 285.02 266.93 269.99 5,761 +0.31(+0.11%)
Jan 20, 2015 287.24 293.01 264.73 269.68 10,784 -30.33(-10.11%)
Jan 16, 2015 221.78 308.13 214.50 300.01 36,744 +68.66(+29.68%)
Jan 15, 2015 197.00 239.89 180.94 231.35 28,267 +26.03(+12.68%)
Jan 14, 2015 207.89 230.37 148.00 205.32 76,370 -8.96(-4.18%)
Jan 13, 2015 308.00 309.00 213.31 214.28 111,725 -107.53(-33.41%)
Jan 12, 2015 304.00 321.81 302.04 321.81 15,600 +9.55(+3.06%)
Jan 09, 2015 324.65 333.15 312.26 312.26 23,306 -30.59(-8.92%)
Jan 08, 2015 330.00 342.85 310.25 342.85 6,943 +12.84(+3.89%)
Jan 07, 2015 326.26 334.99 326.26 330.01 6,205 +2.01(+0.61%)
Jan 06, 2015 337.50 337.50 310.22 328.00 29,845 -12.87(-3.78%)
Jan 05, 2015 330.02 346.27 325.01 340.87 7,710 +13.69(+4.18%)
Jan 02, 2015 308.00 348.58 308.00 327.18 11,501 +17.06(+5.50%)
Dec 31, 2014 340.00 310.12 310.12 310.12 19,500 -29.88(-8.79%)
Dec 30, 2014 366.00 366.00 337.00 340.00 6,414 +5.95(+1.78%)
Dec 29, 2014 335.00 353.74 329.99 334.05 14,016 -1.95(-0.58%)
Dec 26, 2014 334.01 336.25 327.17 336.00 5,544 +0.01(+0.00%)
Dec 24, 2014 331.01 335.99 335.99 335.99 13,500 -4.00(-1.18%)
Dec 23, 2014 340.50 347.63 325.01 339.99 29,020 -16.51(-4.63%)
Dec 22, 2014 435.00 435.00 311.00 356.50 80,699 -108.80(-23.38%)
Dec 19, 2014 451.93 485.06 451.93 465.30 24,300 -0.44(-0.09%)
Dec 18, 2014 451.59 465.74 440.11 465.74 15,290 -6.01(-1.27%)
Dec 17, 2014 433.00 483.99 433.00 471.75 15,980 +35.10(+8.04%)
Dec 16, 2014 431.00 450.00 431.00 436.65 7,255 -5.35(-1.21%)
Dec 15, 2014 451.00 451.00 430.40 442.00 8,663 -9.00(-2.00%)
Dec 12, 2014 446.85 452.00 438.00 451.00 6,338 +2.89(+0.64%)
Dec 11, 2014 452.20 460.00 437.03 448.11 19,359 +7.19(+1.63%)
Dec 10, 2014 444.87 446.00 429.52 440.92 10,975 -10.08(-2.24%)
Dec 09, 2014 445.00 456.98 426.51 451.00 19,153 -5.05(-1.11%)
Dec 08, 2014 485.07 485.07 456.05 456.05 8,240 -38.96(-7.87%)
Dec 05, 2014 495.54 495.54 465.00 495.01 11,118 -4.98(-1.00%)
Dec 04, 2014 490.10 499.99 486.00 499.99 3,910 +9.94(+2.03%)
Dec 03, 2014 503.01 503.01 485.53 490.05 2,655 -15.95(-3.15%)
Dec 02, 2014 484.99 506.00 478.80 506.00 7,614 +12.00(+2.43%)
Dec 01, 2014 502.51 506.00 491.95 494.00 11,090 -1.00(-0.20%)
Nov 28, 2014 537.82 537.82 495.00 495.00 1,310 -59.50(-10.73%)
Nov 26, 2014 543.05 554.50 554.50 554.50 4,700 +5.50(+1.00%)
Nov 25, 2014 535.99 550.00 530.00 549.00 12,431 +14.01(+2.62%)
Nov 24, 2014 513.05 540.00 513.00 534.99 12,270 +29.99(+5.94%)
Nov 21, 2014 493.00 526.95 493.00 505.00 12,788 +25.00(+5.21%)
Nov 20, 2014 469.73 492.64 469.73 480.00 3,185 +6.00(+1.27%)
Nov 19, 2014 493.00 494.00 467.16 474.00 20,620 -17.02(-3.47%)
Nov 18, 2014 491.05 504.00 491.02 491.02 6,173 +0.52(+0.11%)
Nov 17, 2014 480.00 498.95 480.00 490.50 4,124 +9.50(+1.98%)
Nov 14, 2014 475.00 481.00 436.03 481.00 23,779 -10.84(-2.20%)
Nov 13, 2014 520.05 532.99 479.52 491.84 14,667 -34.16(-6.49%)
Nov 12, 2014 580.05 580.05 512.20 526.00 22,927 -56.42(-9.69%)
Nov 11, 2014 535.35 582.42 514.84 582.42 14,196 +45.43(+8.46%)
Nov 10, 2014 523.43 540.00 521.00 536.99 3,347 +13.00(+2.48%)
Nov 07, 2014 512.00 523.99 504.94 523.99 3,404 +11.99(+2.34%)
Nov 06, 2014 500.00 512.00 500.00 512.00 2,995 +10.78(+2.15%)
Nov 05, 2014 507.50 507.50 493.00 501.22 9,919 -8.78(-1.72%)
Nov 04, 2014 500.00 510.00 488.05 510.00 18,426 -28.01(-5.21%)
Nov 03, 2014 541.10 542.18 520.00 538.01 11,316 -1.99(-0.37%)
Oct 31, 2014 572.50 580.00 540.00 540.00 7,199 -34.99(-6.09%)
Oct 30, 2014 537.65 574.99 534.97 574.99 10,554 +30.49(+5.60%)
Oct 29, 2014 574.00 582.15 533.56 544.50 19,013 -24.51(-4.31%)
Oct 28, 2014 566.59 569.01 550.00 569.01 5,826 +19.01(+3.46%)
Oct 27, 2014 550.00 555.00 553.00 550.00 17,491 -3.00(-0.54%)
Oct 24, 2014 550.05 564.99 549.39 553.00 12,013 -11.99(-2.12%)
Oct 23, 2014 575.00 594.49 550.00 564.99 26,393 -10.02(-1.74%)
Oct 22, 2014 601.10 621.21 575.00 575.01 31,410 -59.99(-9.45%)
Oct 21, 2014 698.45 699.00 600.00 635.00 55,121 -55.99(-8.10%)
Oct 20, 2014 690.99 690.99 690.99 690.99 850 +25.98(+3.91%)
Oct 17, 2014 667.09 667.09 660.01 665.01 4,539 +0.11(+0.02%)
Oct 16, 2014 631.00 664.90 625.51 664.90 6,057 +20.90(+3.25%)
Oct 15, 2014 600.01 651.94 600.01 644.00 6,965 +12.49(+1.98%)
Oct 14, 2014 629.99 641.93 625.00 631.51 4,962 +6.51(+1.04%)
Oct 13, 2014 662.73 662.73 600.00 625.00 17,799 -21.06(-3.26%)
Oct 10, 2014 628.00 663.43 628.00 646.06 9,954 -8.44(-1.29%)
Oct 09, 2014 679.78 679.78 645.00 654.50 11,602 -25.32(-3.72%)
Oct 08, 2014 675.00 684.48 670.00 679.82 3,415 +4.57(+0.68%)
Oct 07, 2014 677.12 694.93 675.00 675.25 3,751 -19.26(-2.77%)
Oct 06, 2014 670.62 700.00 670.62 694.51 3,893 -5.41(-0.77%)
Oct 03, 2014 687.00 699.92 687.00 699.92 1,994 +19.67(+2.89%)
Oct 02, 2014 676.06 694.49 669.50 680.25 5,086 +4.25(+0.63%)
Oct 01, 2014 683.75 699.74 660.00 676.00 15,310 +0.99(+0.15%)
Sep 30, 2014 706.47 710.00 675.01 675.01 8,457 -31.87(-4.51%)
Sep 29, 2014 700.00 731.01 700.00 706.88 8,888 +6.88(+0.98%)
Sep 26, 2014 698.02 704.55 698.02 700.00 5,121 +3.00(+0.43%)
Sep 25, 2014 720.00 720.00 697.00 697.00 4,709 -27.88(-3.85%)
Sep 24, 2014 724.88 724.88 724.88 724.88 1,385 +14.88(+2.10%)
Sep 23, 2014 719.05 748.12 710.00 710.00 6,956 -12.01(-1.66%)
Sep 22, 2014 702.00 743.00 702.00 722.01 7,597 +1.36(+0.19%)
Sep 19, 2014 702.28 726.48 702.28 720.65 16,322 +17.65(+2.51%)
Sep 18, 2014 694.75 705.45 694.75 703.00 7,766 +8.00(+1.15%)
Sep 17, 2014 675.00 705.00 675.00 695.00 6,566 +12.68(+1.86%)
Sep 16, 2014 682.01 682.32 682.01 682.32 1,053 +0.02(+0.00%)
Sep 15, 2014 690.00 695.01 675.00 682.30 6,921 -12.77(-1.84%)
Sep 12, 2014 702.22 703.06 695.00 695.07 12,411 -7.08(-1.01%)
Sep 11, 2014 700.00 703.00 700.00 702.15 10,832 +1.04(+0.15%)
Sep 10, 2014 701.00 703.00 700.10 701.11 24,299 -0.99(-0.14%)
Sep 09, 2014 710.97 710.97 700.00 702.10 10,209 -8.85(-1.24%)
Sep 08, 2014 725.00 725.00 704.96 710.95 11,547 -22.04(-3.01%)
Sep 05, 2014 720.00 744.00 713.36 732.99 10,303 +3.89(+0.53%)
Sep 04, 2014 750.00 727.25 726.00 729.10 10,771 +1.85(+0.25%)
Sep 03, 2014 767.00 767.11 713.33 727.25 14,433 -36.50(-4.78%)
Sep 02, 2014 741.12 763.75 744.43 763.75 11,035 +19.32(+2.60%)
Aug 29, 2014 722.84 744.43 744.43 744.43 10,700 +24.28(+3.37%)
Aug 28, 2014 709.39 727.16 706.00 720.15 5,695 +15.15(+2.15%)
Aug 27, 2014 709.99 701.00 691.53 705.00 7,377 +4.00(+0.57%)
Aug 26, 2014 675.00 705.50 675.00 701.00 21,396 +42.00(+6.37%)
Aug 25, 2014 640.00 656.57 632.42 659.00 16,156 +39.00(+6.29%)
Aug 22, 2014 598.15 630.00 597.50 620.00 24,750 +21.35(+3.57%)
Aug 21, 2014 580.50 608.00 567.25 598.65 17,897 +5.15(+0.87%)
Aug 20, 2014 563.49 585.05 563.49 593.50 19,954 +23.65(+4.15%)
Aug 19, 2014 575.32 585.00 559.01 569.85 6,696 -10.03(-1.73%)
Aug 18, 2014 552.24 579.88 552.24 579.88 6,440 +8.60(+1.51%)
Aug 15, 2014 554.41 571.28 546.06 571.28 5,991 +28.80(+5.31%)
Aug 14, 2014 550.00 550.00 535.00 542.48 8,370 +2.48(+0.46%)
Aug 13, 2014 550.03 559.13 535.10 540.00 13,009 -20.01(-3.57%)
Aug 12, 2014 563.48 580.00 557.00 560.01 3,940 -39.99(-6.67%)
Aug 11, 2014 593.00 600.00 593.00 600.00 885 -4.99(-0.82%)
Aug 08, 2014 603.36 603.36 603.36 604.99 2,248 +6.63(+1.11%)
Aug 07, 2014 604.50 605.00 592.45 598.36 4,691 +0.31(+0.05%)
Aug 06, 2014 565.65 605.00 565.65 598.05 6,895 +25.07(+4.38%)
Aug 05, 2014 527.00 572.98 527.00 572.98 20,777 +24.74(+4.51%)
Aug 04, 2014 560.00 565.00 485.01 548.24 47,472 -31.76(-5.48%)
Aug 01, 2014 610.00 610.00 500.05 580.00 25,035 -33.02(-5.39%)
Jul 31, 2014 676.00 676.00 613.02 613.02 17,324 -86.68(-12.39%)
Jul 30, 2014 700.00 700.00 676.00 699.70 7,370 +9.70(+1.41%)
Jul 29, 2014 690.00 694.97 677.01 690.00 4,454 +14.99(+2.22%)
Jul 28, 2014 707.86 707.86 675.00 675.01 3,513 -23.54(-3.37%)
Jul 25, 2014 695.00 700.02 690.00 698.55 4,508 -17.74(-2.48%)
Jul 24, 2014 686.06 716.32 671.34 716.29 8,179 +16.29(+2.33%)
Jul 23, 2014 700.00 708.12 680.00 700.00 18,586 +11.35(+1.65%)
Jul 22, 2014 784.00 790.00 665.76 688.65 23,803 -58.40(-7.82%)
Jul 21, 2014 746.17 766.00 731.00 747.05 18,550 +3.05(+0.41%)
Jul 18, 2014 703.44 744.00 703.44 744.00 7,103 +44.00(+6.29%)
Jul 17, 2014 726.98 728.00 700.00 700.00 6,953 -27.02(-3.72%)
Jul 16, 2014 743.99 745.55 715.03 727.02 16,158 -16.19(-2.18%)
Jul 15, 2014 749.99 759.99 740.00 743.21 13,825 +6.09(+0.83%)
Jul 14, 2014 722.98 763.48 722.98 737.12 26,494 +27.12(+3.82%)
Jul 11, 2014 659.99 710.00 659.99 710.00 12,710 +53.03(+8.07%)
Jul 10, 2014 620.00 665.25 620.00 656.97 17,448 +24.92(+3.94%)
Jul 09, 2014 641.10 662.00 617.00 632.05 12,380 -7.95(-1.24%)
Jul 08, 2014 640.00 640.00 625.00 640.00 10,094 -0.19(-0.03%)
Jul 07, 2014 695.97 695.97 625.25 640.19 27,698 -22.81(-3.44%)
Jul 03, 2014 665.22 663.00 663.00 663.00 11,900 -14.01(-2.07%)
Jul 02, 2014 650.01 690.00 650.00 677.01 23,825 +27.38(+4.21%)
Jul 01, 2014 735.00 735.00 639.50 649.63 72,352 -73.43(-10.16%)
Jun 30, 2014 791.00 806.81 715.00 723.06 57,107 -65.44(-8.30%)
Jun 27, 2014 845.00 870.93 788.50 788.50 170,010 -41.50(-5.00%)
Jun 26, 2014 809.99 841.68 784.00 830.00 36,710 +52.34(+6.73%)
Jun 25, 2014 738.00 782.00 707.22 777.66 32,897 +29.71(+3.97%)
Jun 24, 2014 806.00 810.01 729.50 747.95 86,112 -71.95(-8.78%)
Jun 23, 2014 1016 1037 819.90 819.90 75,992 -279.12(-25.40%)
Jun 20, 2014 1098 1101 1090 1099 22,000 +0.00(+0.00%)
Jun 19, 2014 1095 1104 1088 1099 9,556 +4.02(+0.37%)
Jun 18, 2014 1093 1095 1076 1095 9,966 -1.00(-0.09%)
Jun 17, 2014 1096 1106 1081 1096 18,129 +2.00(+0.18%)
Jun 16, 2014 1100 1106 1079 1094 8,130 +4.10(+0.38%)
Jun 13, 2014 1080 1090 1076 1090 5,156 -0.05(-0.00%)
Jun 12, 2014 1089 1100 1081 1090 12,335 +20.20(+1.89%)
Jun 11, 2014 1074 1075 1056 1070 5,284 -14.17(-1.31%)
Jun 10, 2014 1090 1096 1070 1084 7,424 -14.49(-1.32%)
Jun 06, 2014 1064 1114 1058 1098 14,302 +28.41(+2.66%)
Jun 05, 2014 1060 1083 1058 1070 13,037 -3.01(-0.28%)
Jun 04, 2014 990.00 1080 996.00 1073 24,898 +76.09(+7.63%)
Jun 03, 2014 985.00 996.92 971.00 996.92 6,970 +11.92(+1.21%)
Jun 02, 2014 976.02 995.00 976.02 985.00 3,732 +1.84(+0.19%)
May 30, 2014 965.37 990.00 960.00 983.16 13,870 +22.11(+2.30%)
May 29, 2014 957.75 966.98 932.01 961.05 5,399 +10.05(+1.06%)
May 28, 2014 997.94 997.94 940.46 951.00 9,574 -23.72(-2.43%)
May 27, 2014 966.64 988.84 966.64 974.72 9,659 +32.72(+3.47%)
May 23, 2014 919.56 942.00 942.00 942.00 19,600 +22.06(+2.40%)
May 22, 2014 914.89 919.94 900.00 919.94 2,897 +23.89(+2.67%)
May 21, 2014 881.00 900.00 874.95 896.05 13,760 +11.08(+1.25%)
May 20, 2014 870.00 917.79 870.00 884.97 11,891 +24.17(+2.81%)
May 19, 2014 826.25 878.00 826.25 860.80 7,914 +19.80(+2.35%)
May 16, 2014 795.80 852.90 795.80 841.00 16,141 +36.00(+4.47%)
May 15, 2014 820.17 822.94 800.00 805.00 18,481 -14.25(-1.74%)
May 14, 2014 819.99 841.78 796.01 819.25 9,389 -2.80(-0.34%)
May 13, 2014 826.18 832.00 800.03 822.05 12,046 -5.00(-0.60%)
May 12, 2014 738.48 852.00 710.03 827.05 34,221 +85.05(+11.46%)
May 09, 2014 790.00 790.00 731.00 742.00 38,470 -57.95(-7.24%)
May 08, 2014 851.99 860.00 792.09 799.95 18,796 -46.30(-5.47%)
May 07, 2014 875.00 881.00 835.31 846.25 18,919 -39.50(-4.46%)
May 06, 2014 962.00 964.00 875.00 885.75 19,245 -84.84(-8.74%)
May 05, 2014 983.99 985.00 952.02 970.59 4,760 -5.41(-0.55%)
May 02, 2014 992.01 1000 976.00 976.00 8,764 -12.02(-1.22%)
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.