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 +0.46 (+0.29%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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 (%)
Sep 30, 2015 163.42 166.53 163.12 165.60 582,715 +4.24(+2.63%)
Sep 29, 2015 160.84 161.82 159.35 161.36 476,999 +0.93(+0.58%)
Sep 28, 2015 163.57 163.72 160.30 160.43 500,774 -4.78(-2.90%)
Sep 25, 2015 166.69 167.28 164.53 165.22 290,263 +0.56(+0.34%)
Sep 24, 2015 162.85 165.04 161.78 164.65 414,196 +0.13(+0.08%)
Sep 23, 2015 166.87 167.57 163.54 164.53 545,373 -1.91(-1.15%)
Sep 22, 2015 167.93 168.92 165.00 166.44 322,387 -4.04(-2.37%)
Sep 21, 2015 170.97 172.72 169.60 170.47 366,096 +0.78(+0.46%)
Sep 18, 2015 172.09 173.37 169.03 169.69 659,903 -4.17(-2.40%)
Sep 17, 2015 174.81 177.19 173.36 173.86 481,984 -1.29(-0.74%)
Sep 16, 2015 172.46 175.43 170.41 175.15 645,443 +2.99(+1.74%)
Sep 15, 2015 169.01 172.59 168.26 172.16 492,639 +3.02(+1.79%)
Sep 14, 2015 170.54 170.54 168.01 169.14 325,771 -1.33(-0.78%)
Sep 11, 2015 170.24 172.57 168.22 170.46 430,925 -0.90(-0.53%)
Sep 10, 2015 171.01 173.31 170.31 171.37 346,027 -0.65(-0.38%)
Sep 09, 2015 176.26 177.25 171.61 172.01 481,102 -2.92(-1.67%)
Sep 08, 2015 170.38 174.95 169.18 174.94 602,825 +7.15(+4.26%)
Sep 04, 2015 170.24 167.79 167.79 167.79 725,149 -4.18(-2.43%)
Sep 03, 2015 172.40 174.95 170.87 171.97 658,928 -1.22(-0.70%)
Sep 02, 2015 175.79 176.24 170.90 173.19 639,873 -0.37(-0.21%)
Sep 01, 2015 176.49 177.79 172.73 173.56 628,516 -7.00(-3.88%)
Aug 31, 2015 180.48 183.15 179.43 180.56 390,212 -1.01(-0.55%)
Aug 28, 2015 181.52 182.90 178.80 181.57 917,083 -1.54(-0.84%)
Aug 27, 2015 180.70 184.33 180.07 183.11 570,979 +4.22(+2.36%)
Aug 26, 2015 176.39 179.16 173.46 178.89 828,099 +4.96(+2.85%)
Aug 25, 2015 182.88 183.31 173.77 173.93 803,268 -3.04(-1.72%)
Aug 24, 2015 173.83 182.72 164.81 176.97 857,605 -7.74(-4.19%)
Aug 21, 2015 188.67 190.13 184.63 184.71 690,014 -5.94(-3.11%)
Aug 20, 2015 192.58 195.00 190.49 190.65 374,463 -4.77(-2.44%)
Aug 19, 2015 197.60 198.68 194.55 195.41 337,456 -3.04(-1.53%)
Aug 18, 2015 198.84 199.45 197.46 198.45 186,913 -0.78(-0.39%)
Aug 17, 2015 198.26 199.41 197.20 199.24 149,212 +0.16(+0.08%)
Aug 14, 2015 197.63 199.25 197.19 199.07 174,164 +1.96(+0.99%)
Aug 13, 2015 196.59 198.54 195.40 197.12 253,545 +0.19(+0.10%)
Aug 12, 2015 198.69 200.12 193.78 196.92 691,415 -4.04(-2.01%)
Aug 11, 2015 203.33 203.57 199.87 200.96 267,421 -4.19(-2.04%)
Aug 10, 2015 204.46 205.78 204.35 205.16 237,769 +2.72(+1.34%)
Aug 07, 2015 202.54 203.13 200.92 202.43 239,898 -0.59(-0.29%)
Aug 06, 2015 205.36 205.86 202.26 203.03 179,006 -2.37(-1.15%)
Aug 05, 2015 205.81 208.09 204.78 205.40 360,907 +1.03(+0.50%)
Aug 04, 2015 203.04 204.97 202.58 204.37 437,073 +2.20(+1.09%)
Aug 03, 2015 200.88 202.27 199.46 202.17 571,206 +0.82(+0.41%)
Jul 31, 2015 203.55 203.55 199.71 201.35 700,514 -1.31(-0.64%)
Jul 30, 2015 202.65 203.31 200.71 202.66 596,328 -1.12(-0.55%)
Jul 29, 2015 201.33 203.94 198.67 203.78 829,072 +2.31(+1.15%)
Jul 28, 2015 202.41 204.03 199.67 201.47 625,927 -2.07(-1.02%)
Jul 27, 2015 204.70 204.75 201.20 203.54 499,715 -3.42(-1.65%)
Jul 24, 2015 209.06 209.88 206.04 206.96 245,011 -2.48(-1.18%)
Jul 23, 2015 212.17 213.76 209.15 209.44 243,310 -2.36(-1.12%)
Jul 22, 2015 211.01 212.36 210.28 211.80 218,551 +0.77(+0.36%)
Jul 21, 2015 212.06 213.41 210.48 211.03 203,373 -0.33(-0.16%)
Jul 20, 2015 212.49 212.49 210.47 211.36 173,292 -0.54(-0.26%)
Jul 17, 2015 212.36 213.22 210.27 211.91 361,447 -1.15(-0.54%)
Jul 16, 2015 211.31 213.63 210.21 213.06 351,678 +3.16(+1.50%)
Jul 15, 2015 210.06 211.24 209.25 209.90 220,534 +0.07(+0.03%)
Jul 14, 2015 209.10 210.86 208.69 209.83 262,417 +0.14(+0.06%)
Jul 13, 2015 208.53 210.12 207.79 209.70 356,463 +2.61(+1.26%)
Jul 10, 2015 206.17 207.97 204.89 207.08 540,389 +3.09(+1.51%)
Jul 09, 2015 205.85 207.82 202.65 203.99 501,655 +1.77(+0.88%)
Jul 08, 2015 206.57 207.04 201.63 202.22 437,469 -6.63(-3.18%)
Jul 07, 2015 209.29 209.29 202.41 208.85 519,787 -0.10(-0.05%)
Jul 06, 2015 209.84 210.47 207.62 208.95 327,071 -3.39(-1.60%)
Jul 02, 2015 212.56 212.34 212.34 212.34 234,385 -0.79(-0.37%)
Jul 01, 2015 213.72 214.81 211.79 213.14 314,498 +1.42(+0.67%)
Jun 30, 2015 214.30 215.44 210.06 211.71 623,095 -0.65(-0.31%)
Jun 29, 2015 216.99 217.93 212.08 212.36 320,411 -7.25(-3.30%)
Jun 26, 2015 219.84 220.71 218.39 219.62 570,831 +0.84(+0.39%)
Jun 25, 2015 219.68 220.45 218.40 218.77 349,513 -0.51(-0.23%)
Jun 24, 2015 219.62 220.60 218.39 219.28 525,477 -1.45(-0.66%)
Jun 23, 2015 220.82 221.90 220.33 220.74 480,077 +0.02(+0.01%)
Jun 22, 2015 219.21 221.88 217.04 220.72 333,215 +2.68(+1.23%)
Jun 19, 2015 218.25 219.16 216.82 218.04 468,703 +0.09(+0.04%)
Jun 18, 2015 217.02 218.45 216.28 217.95 351,405 +1.68(+0.77%)
Jun 17, 2015 217.56 218.58 215.68 216.27 283,788 -0.49(-0.23%)
Jun 16, 2015 213.63 217.06 213.22 216.77 224,330 +2.51(+1.17%)
Jun 15, 2015 212.43 214.64 211.91 214.26 258,792 -0.41(-0.19%)
Jun 12, 2015 216.36 216.36 214.24 214.67 136,931 -2.42(-1.12%)
Jun 11, 2015 217.76 218.93 216.30 217.09 257,145 +0.28(+0.13%)
Jun 10, 2015 212.76 217.17 212.47 216.81 358,369 +5.21(+2.46%)
Jun 09, 2015 213.11 214.64 210.69 211.60 521,833 -1.67(-0.79%)
Jun 08, 2015 216.33 216.72 212.89 213.27 342,966 -1.88(-0.87%)
Jun 05, 2015 217.33 218.25 214.68 215.15 381,430 -0.84(-0.39%)
Jun 04, 2015 217.75 218.66 215.79 215.99 532,100 -2.95(-1.35%)
Jun 03, 2015 218.88 219.55 217.78 218.95 467,254 +1.29(+0.59%)
Jun 02, 2015 215.55 218.56 214.48 217.66 382,142 +1.60(+0.74%)
Jun 01, 2015 217.26 217.74 214.57 216.06 375,284 -0.55(-0.25%)
May 29, 2015 217.72 218.75 216.60 216.61 471,231 -1.34(-0.61%)
May 28, 2015 218.42 218.42 216.43 217.95 282,033 +0.18(+0.08%)
May 27, 2015 216.58 217.97 215.66 217.76 165,718 +2.15(+1.00%)
May 26, 2015 217.81 217.86 215.28 215.62 256,035 -2.18(-1.00%)
May 22, 2015 218.11 217.79 217.79 217.79 155,912 -0.56(-0.26%)
May 21, 2015 217.69 219.22 217.69 218.36 201,539 -0.24(-0.11%)
May 20, 2015 217.22 219.75 216.03 218.60 293,443 +1.33(+0.61%)
May 19, 2015 217.91 218.32 216.38 217.27 235,705 -0.45(-0.20%)
May 18, 2015 215.20 218.54 215.20 217.72 232,958 +2.33(+1.08%)
May 15, 2015 216.72 217.65 214.13 215.39 258,253 -0.94(-0.43%)
May 14, 2015 215.58 217.19 214.31 216.33 249,507 +2.33(+1.09%)
May 13, 2015 213.87 214.53 212.71 214.00 451,761 -0.04(-0.02%)
May 12, 2015 214.97 215.11 212.57 214.04 267,197 -1.98(-0.91%)
May 11, 2015 216.81 217.85 215.80 216.01 293,046 -0.42(-0.19%)
May 08, 2015 217.53 220.58 215.11 216.43 438,988 +1.87(+0.87%)
May 07, 2015 214.66 215.62 213.05 214.56 344,696 +0.60(+0.28%)
May 06, 2015 216.87 216.97 212.14 213.96 403,362 -2.70(-1.25%)
May 05, 2015 218.78 220.31 215.29 216.66 563,235 -2.98(-1.36%)
May 04, 2015 220.58 220.82 218.38 219.64 293,673 +0.33(+0.15%)
May 01, 2015 220.84 221.47 218.41 219.31 428,186 +0.31(+0.14%)
Apr 30, 2015 218.52 220.71 217.49 219.00 708,720 +0.71(+0.32%)
Apr 29, 2015 219.88 223.36 218.18 218.30 862,262 -2.54(-1.15%)
Apr 28, 2015 216.55 221.70 212.33 220.84 547,755 +5.16(+2.39%)
Apr 27, 2015 215.99 218.90 215.41 215.67 446,745 +0.33(+0.15%)
Apr 24, 2015 214.59 216.12 213.76 215.34 274,517 +0.16(+0.08%)
Apr 23, 2015 214.25 215.71 212.90 215.18 204,575 +1.10(+0.52%)
Apr 22, 2015 213.31 214.41 211.27 214.07 188,793 +0.77(+0.36%)
Apr 21, 2015 213.52 215.41 212.25 213.30 254,862 +0.23(+0.11%)
Apr 20, 2015 212.99 213.63 211.27 213.07 225,721 +1.92(+0.91%)
Apr 17, 2015 210.90 212.02 209.54 211.15 370,816 -1.85(-0.87%)
Apr 16, 2015 212.18 213.55 210.71 213.00 230,523 +0.41(+0.19%)
Apr 15, 2015 213.19 214.43 212.36 212.59 301,796 -0.34(-0.16%)
Apr 14, 2015 211.15 214.19 210.79 212.93 438,254 +0.74(+0.35%)
Apr 13, 2015 210.13 213.37 209.78 212.20 419,097 +1.36(+0.64%)
Apr 10, 2015 211.73 212.35 208.85 210.84 385,813 -0.97(-0.46%)
Apr 09, 2015 208.71 211.96 207.49 211.81 298,487 +2.87(+1.37%)
Apr 08, 2015 208.44 209.41 207.56 208.94 215,591 +1.52(+0.73%)
Apr 07, 2015 208.14 209.25 207.42 207.42 281,644 -0.94(-0.45%)
Apr 06, 2015 205.62 209.15 205.30 208.36 388,894 +0.87(+0.42%)
Apr 02, 2015 206.82 207.49 207.49 207.49 281,985 -0.24(-0.12%)
Apr 01, 2015 208.40 209.63 206.93 207.73 420,005 -0.28(-0.14%)
Mar 31, 2015 208.00 210.07 207.94 208.01 403,127 -1.77(-0.85%)
Mar 30, 2015 208.53 211.15 207.68 209.78 279,213 +2.61(+1.26%)
Mar 27, 2015 207.71 209.21 205.80 207.18 295,308 -1.18(-0.57%)
Mar 26, 2015 206.38 210.14 205.14 208.36 381,175 +1.21(+0.58%)
Mar 25, 2015 210.28 210.41 206.89 207.15 336,967 -3.12(-1.48%)
Mar 24, 2015 211.68 212.97 210.27 210.27 255,378 -2.05(-0.97%)
Mar 23, 2015 212.83 214.48 212.32 212.32 361,258 -0.06(-0.03%)
Mar 20, 2015 207.77 212.82 206.64 212.38 562,851 +5.67(+2.74%)
Mar 19, 2015 209.25 210.31 206.16 206.71 340,990 -2.89(-1.38%)
Mar 18, 2015 205.70 210.63 204.87 209.60 450,496 +3.50(+1.70%)
Mar 17, 2015 205.69 206.94 205.01 206.10 533,106 -1.02(-0.49%)
Mar 16, 2015 205.23 207.37 204.59 207.12 495,602 +2.91(+1.42%)
Mar 13, 2015 206.06 207.25 202.61 204.22 446,032 -2.87(-1.38%)
Mar 12, 2015 204.00 207.24 204.00 207.08 299,829 +4.42(+2.18%)
Mar 11, 2015 202.15 203.92 201.58 202.67 306,454 +0.34(+0.17%)
Mar 10, 2015 205.66 206.93 202.14 202.33 421,339 -5.47(-2.63%)
Mar 09, 2015 207.51 208.69 206.49 207.80 249,193 +0.16(+0.08%)
Mar 06, 2015 208.14 213.13 207.13 207.63 664,452 -1.38(-0.66%)
Mar 05, 2015 207.31 209.26 206.18 209.01 322,615 +2.96(+1.44%)
Mar 04, 2015 208.74 210.20 205.96 206.05 432,891 -4.16(-1.98%)
Mar 03, 2015 210.13 211.31 209.70 210.20 235,508 -0.92(-0.44%)
Mar 02, 2015 209.98 212.05 209.56 211.12 511,594 +1.52(+0.73%)
Feb 27, 2015 212.39 213.25 209.49 209.60 228,837 -2.55(-1.20%)
Feb 26, 2015 211.06 212.65 211.06 212.15 285,754 +0.60(+0.28%)
Feb 25, 2015 210.43 212.43 210.43 211.55 291,883 +0.30(+0.14%)
Feb 24, 2015 209.72 212.91 209.72 211.25 430,548 +2.20(+1.05%)
Feb 23, 2015 211.59 211.59 208.12 209.05 415,662 -2.38(-1.13%)
Feb 20, 2015 209.87 212.13 208.83 211.43 427,799 +0.72(+0.34%)
Feb 19, 2015 209.11 211.35 208.74 210.71 322,970 +0.91(+0.43%)
Feb 18, 2015 209.68 212.31 209.35 209.80 465,776 -0.68(-0.32%)
Feb 17, 2015 208.50 210.86 208.50 210.48 329,666 +1.51(+0.72%)
Feb 13, 2015 207.58 208.97 208.97 208.97 391,330 +1.17(+0.56%)
Feb 12, 2015 207.42 208.07 206.74 207.80 361,365 +1.53(+0.74%)
Feb 11, 2015 206.77 207.50 205.08 206.27 490,461 -0.26(-0.13%)
Feb 10, 2015 210.16 211.01 206.22 206.53 714,138 -1.45(-0.70%)
Feb 09, 2015 206.82 208.26 204.81 207.98 359,161 +0.29(+0.14%)
Feb 06, 2015 207.60 209.02 205.94 207.69 440,117 +1.46(+0.71%)
Feb 05, 2015 204.09 207.43 203.14 206.23 340,058 +3.31(+1.63%)
Feb 04, 2015 203.38 204.92 202.17 202.92 400,159 -1.39(-0.68%)
Feb 03, 2015 203.26 204.84 200.24 204.31 655,365 +3.62(+1.81%)
Feb 02, 2015 198.56 200.75 197.09 200.69 345,180 +1.65(+0.83%)
Jan 30, 2015 196.03 202.36 196.03 199.04 569,826 +0.40(+0.20%)
Jan 29, 2015 199.72 201.22 198.01 198.65 490,208 -0.48(-0.24%)
Jan 28, 2015 200.90 204.78 198.91 199.13 681,337 +0.74(+0.37%)
Jan 27, 2015 198.54 201.37 194.64 198.40 853,444 -5.23(-2.57%)
Jan 26, 2015 199.12 204.06 198.90 203.62 334,948 +3.59(+1.80%)
Jan 23, 2015 203.86 204.53 199.83 200.03 348,055 -3.92(-1.92%)
Jan 22, 2015 197.41 204.43 195.68 203.95 659,064 +7.90(+4.03%)
Jan 21, 2015 190.44 196.42 190.27 196.05 588,879 +4.49(+2.35%)
Jan 20, 2015 191.10 192.63 189.00 191.56 478,509 +2.32(+1.23%)
Jan 16, 2015 187.27 189.33 185.33 189.23 439,172 +0.99(+0.52%)
Jan 15, 2015 191.80 192.14 187.93 188.25 371,228 -3.56(-1.85%)
Jan 14, 2015 192.85 193.79 188.07 191.80 454,792 -3.03(-1.56%)
Jan 13, 2015 197.52 200.42 192.96 194.83 375,870 -0.41(-0.21%)
Jan 12, 2015 198.83 198.83 194.05 195.24 293,723 -3.63(-1.83%)
Jan 09, 2015 198.77 199.74 195.59 198.87 487,765 -0.03(-0.01%)
Jan 08, 2015 198.98 200.36 197.86 198.90 469,125 +2.00(+1.02%)
Jan 07, 2015 194.80 198.94 194.58 196.89 450,305 +4.72(+2.45%)
Jan 06, 2015 196.34 197.72 190.56 192.18 834,644 -4.23(-2.16%)
Jan 05, 2015 201.54 201.54 195.39 196.41 528,243 -7.39(-3.63%)
Jan 02, 2015 207.02 207.02 201.19 203.80 344,100 -1.75(-0.85%)
Dec 31, 2014 207.89 205.55 205.55 205.55 252,248 -1.06(-0.51%)
Dec 30, 2014 207.29 208.15 206.20 206.61 292,068 -0.83(-0.40%)
Dec 29, 2014 206.77 208.64 205.83 207.44 183,365 +0.42(+0.20%)
Dec 26, 2014 207.09 208.73 206.83 207.02 183,249 -0.04(-0.02%)
Dec 24, 2014 207.36 207.06 207.06 207.06 121,013 -0.26(-0.13%)
Dec 23, 2014 207.78 209.67 207.23 207.32 223,866 +0.30(+0.15%)
Dec 22, 2014 206.28 207.06 204.31 207.02 296,740 +2.52(+1.23%)
Dec 19, 2014 206.92 207.34 201.51 204.51 672,600 -0.94(-0.46%)
Dec 18, 2014 200.19 205.57 199.51 205.45 587,636 +9.29(+4.73%)
Dec 17, 2014 185.56 196.54 185.14 196.16 993,580 +12.60(+6.86%)
Dec 16, 2014 185.41 187.87 183.29 183.56 644,081 -3.61(-1.93%)
Dec 15, 2014 190.42 192.02 185.81 187.17 423,855 -1.49(-0.79%)
Dec 12, 2014 195.91 196.60 188.63 188.66 585,966 -8.74(-4.43%)
Dec 11, 2014 197.41 199.03 195.44 197.40 585,685 +1.78(+0.91%)
Dec 10, 2014 199.31 200.31 195.34 195.62 434,029 -3.98(-1.99%)
Dec 09, 2014 196.79 199.81 196.08 199.60 331,889 -0.19(-0.10%)
Dec 08, 2014 200.07 202.66 198.91 199.79 484,652 +0.28(+0.14%)
Dec 05, 2014 197.12 199.74 196.72 199.51 284,142 +3.05(+1.55%)
Dec 04, 2014 197.23 197.23 195.04 196.46 305,941 -0.76(-0.38%)
Dec 03, 2014 194.93 197.47 194.55 197.21 408,729 +1.45(+0.74%)
Dec 02, 2014 195.26 196.64 194.60 195.76 590,950 +0.18(+0.09%)
Dec 01, 2014 195.58 196.73 192.49 195.58 540,063 -1.60(-0.81%)
Nov 28, 2014 197.49 197.94 196.23 197.18 176,934 +0.41(+0.21%)
Nov 26, 2014 197.29 196.77 196.77 196.77 399,384 -0.38(-0.19%)
Nov 25, 2014 196.79 197.60 194.47 197.15 412,422 +0.23(+0.12%)
Nov 24, 2014 195.69 197.12 193.88 196.91 343,343 +2.31(+1.18%)
Nov 21, 2014 194.41 195.63 193.31 194.61 374,446 +1.95(+1.01%)
Nov 20, 2014 190.10 193.85 190.02 192.66 263,142 +0.95(+0.50%)
Nov 19, 2014 190.62 192.06 189.66 191.71 218,734 +0.18(+0.10%)
Nov 18, 2014 189.23 191.99 189.23 191.53 261,065 +2.23(+1.18%)
Nov 17, 2014 190.41 190.41 188.50 189.30 186,375 -1.43(-0.75%)
Nov 14, 2014 192.48 193.51 190.57 190.73 186,200 -2.00(-1.04%)
Nov 13, 2014 193.98 194.81 191.55 192.74 270,431 -1.18(-0.61%)
Nov 12, 2014 192.05 194.67 191.96 193.92 395,670 +1.12(+0.58%)
Nov 11, 2014 190.34 192.88 189.94 192.80 391,710 +2.82(+1.48%)
Nov 10, 2014 190.98 192.90 188.62 189.98 460,927 -0.52(-0.27%)
Nov 07, 2014 189.51 191.94 189.13 190.50 395,255 +1.45(+0.77%)
Nov 06, 2014 185.81 189.37 184.53 189.05 683,941 +3.84(+2.08%)
Nov 05, 2014 187.17 187.66 182.58 185.20 739,092 -0.70(-0.38%)
Nov 04, 2014 185.95 186.75 184.26 185.90 531,538 -1.18(-0.63%)
Nov 03, 2014 193.70 196.91 185.97 187.08 838,099 -6.41(-3.31%)
Oct 31, 2014 194.27 195.47 192.17 193.50 632,682 +2.74(+1.44%)
Oct 30, 2014 189.75 191.83 189.75 190.75 319,838 -0.03(-0.02%)
Oct 29, 2014 191.71 192.09 189.33 190.78 355,765 -0.14(-0.07%)
Oct 28, 2014 189.09 190.93 187.61 190.92 327,376 +3.40(+1.81%)
Oct 27, 2014 185.19 187.82 185.54 187.52 621,404 +1.98(+1.06%)
Oct 24, 2014 184.13 185.95 182.63 185.54 433,557 +1.26(+0.68%)
Oct 23, 2014 183.47 185.50 182.93 184.28 413,977 +3.48(+1.92%)
Oct 22, 2014 184.98 184.98 180.75 180.81 377,290 -4.56(-2.46%)
Oct 21, 2014 181.16 185.44 181.08 185.37 612,359 +5.54(+3.08%)
Oct 20, 2014 178.35 179.70 177.66 179.83 399,595 +0.51(+0.29%)
Oct 17, 2014 177.72 180.40 177.68 179.32 564,725 +3.77(+2.15%)
Oct 16, 2014 171.37 176.36 169.98 175.55 642,865 +0.15(+0.08%)
Oct 15, 2014 175.03 176.10 168.93 175.40 899,529 -3.74(-2.09%)
Oct 14, 2014 180.23 181.26 178.07 179.14 467,871 -0.38(-0.21%)
Oct 13, 2014 184.11 185.00 179.17 179.52 788,245 -4.86(-2.64%)
Oct 10, 2014 186.70 187.54 184.23 184.38 886,818 -2.78(-1.49%)
Oct 09, 2014 191.99 192.12 186.07 187.16 694,586 -6.13(-3.17%)
Oct 08, 2014 188.38 193.36 187.34 193.29 551,088 +4.26(+2.25%)
Oct 07, 2014 190.74 191.61 188.41 189.03 650,181 -3.45(-1.79%)
Oct 06, 2014 193.59 194.56 190.97 192.48 232,042 -0.03(-0.02%)
Oct 03, 2014 192.24 193.55 191.46 192.51 267,237 +1.92(+1.01%)
Oct 02, 2014 188.67 191.10 186.48 190.59 467,456 +1.35(+0.71%)
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.