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

Affiliated Managers Group (NY: AMG )

158.50 -0.47 (-0.30%)
Streaming Delayed Price Updated: 3:48 PM EDT, May 17, 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 (%)
Oct 31, 2018 113.43 114.41 111.13 111.19 572,174 -1.48(-1.31%)
Oct 30, 2018 109.25 114.00 108.15 112.67 1,019,841 +3.67(+3.37%)
Oct 29, 2018 117.35 117.35 107.87 109.00 1,372,475 -4.02(-3.56%)
Oct 26, 2018 114.70 115.21 112.74 113.02 656,064 -2.79(-2.41%)
Oct 25, 2018 114.49 117.10 113.68 115.81 510,476 +2.43(+2.14%)
Oct 24, 2018 115.30 115.80 113.04 113.38 1,124,981 -2.05(-1.77%)
Oct 23, 2018 115.03 115.92 112.91 115.42 756,796 -1.82(-1.55%)
Oct 22, 2018 120.80 121.58 117.08 117.24 589,133 -3.39(-2.81%)
Oct 19, 2018 121.15 122.69 120.38 120.63 561,814 -0.37(-0.31%)
Oct 18, 2018 124.30 124.30 120.80 121.00 509,911 -3.53(-2.84%)
Oct 17, 2018 122.40 125.58 121.90 124.53 516,167 +1.33(+1.08%)
Oct 16, 2018 122.84 123.29 120.67 123.20 429,482 +1.24(+1.02%)
Oct 15, 2018 120.78 123.21 120.58 121.96 432,304 +0.62(+0.51%)
Oct 12, 2018 122.38 123.30 119.47 121.34 682,130 +0.83(+0.69%)
Oct 11, 2018 123.91 124.90 119.61 120.51 1,038,657 -3.97(-3.19%)
Oct 10, 2018 128.44 128.60 124.20 124.48 773,430 -3.93(-3.06%)
Oct 09, 2018 130.13 130.13 127.68 128.42 472,544 -2.23(-1.71%)
Oct 08, 2018 130.87 131.06 129.63 130.65 686,378 -1.11(-0.84%)
Oct 05, 2018 134.52 135.38 131.47 131.75 601,988 -2.47(-1.84%)
Oct 04, 2018 135.00 136.33 132.29 134.22 442,670 -0.78(-0.58%)
Oct 03, 2018 134.78 136.30 133.36 135.00 645,926 +1.09(+0.81%)
Oct 02, 2018 134.03 136.40 132.55 133.91 624,369 -0.27(-0.20%)
Oct 01, 2018 134.44 135.07 133.20 134.19 547,691 +0.44(+0.33%)
Sep 28, 2018 133.94 135.89 133.41 133.75 514,894 -1.45(-1.07%)
Sep 27, 2018 136.42 136.60 134.84 135.19 409,150 -0.87(-0.64%)
Sep 26, 2018 137.49 138.28 135.74 136.07 500,804 -1.39(-1.01%)
Sep 25, 2018 141.41 141.67 137.23 137.46 324,145 -3.41(-2.42%)
Sep 24, 2018 143.96 144.72 140.80 140.87 345,699 -3.55(-2.46%)
Sep 21, 2018 143.28 144.46 142.62 144.42 690,717 +1.58(+1.11%)
Sep 20, 2018 143.39 144.51 141.59 142.84 246,793 +0.36(+0.25%)
Sep 19, 2018 139.71 143.28 139.17 142.47 292,323 +3.48(+2.51%)
Sep 18, 2018 139.08 139.94 137.79 138.99 337,672 +0.03(+0.02%)
Sep 17, 2018 140.21 140.89 138.78 138.96 317,876 -0.89(-0.64%)
Sep 14, 2018 137.87 140.27 137.69 139.85 319,547 +2.21(+1.61%)
Sep 13, 2018 140.02 140.13 137.38 137.64 234,920 -1.42(-1.02%)
Sep 12, 2018 139.17 139.86 138.31 139.06 329,949 -0.79(-0.57%)
Sep 11, 2018 139.14 140.48 138.16 139.85 374,067 -0.10(-0.07%)
Sep 10, 2018 140.16 141.08 139.56 139.95 297,920 +0.34(+0.25%)
Sep 07, 2018 140.15 142.48 138.02 139.61 512,032 -1.11(-0.79%)
Sep 06, 2018 142.52 142.52 139.95 140.71 522,801 -0.77(-0.55%)
Sep 05, 2018 141.35 143.29 140.73 141.49 369,562 -0.22(-0.15%)
Sep 04, 2018 142.83 142.83 140.92 141.70 485,372 -1.21(-0.85%)
Aug 31, 2018 142.91 142.91 142.91 0 +0.09(+0.06%)
Aug 30, 2018 144.26 144.80 142.10 142.83 444,561 -2.02(-1.39%)
Aug 29, 2018 143.47 145.17 142.53 144.84 422,915 +1.09(+0.76%)
Aug 28, 2018 144.94 147.34 143.60 143.75 812,129 -1.20(-0.83%)
Aug 27, 2018 145.20 147.19 144.78 144.96 298,264 +0.62(+0.43%)
Aug 24, 2018 143.95 144.81 143.00 144.34 336,925 +1.04(+0.72%)
Aug 23, 2018 145.21 145.67 143.19 143.31 330,303 -2.07(-1.43%)
Aug 22, 2018 145.53 146.29 144.92 145.38 258,904 -0.25(-0.17%)
Aug 21, 2018 144.58 146.84 144.50 145.63 372,225 +0.86(+0.59%)
Aug 20, 2018 143.95 145.40 143.23 144.77 394,144 +1.37(+0.95%)
Aug 17, 2018 142.84 143.96 142.20 143.40 380,983 +0.29(+0.21%)
Aug 16, 2018 142.74 145.54 142.49 143.11 395,852 +0.84(+0.59%)
Aug 15, 2018 142.22 143.31 139.69 142.27 967,412 -1.17(-0.82%)
Aug 14, 2018 144.27 144.45 142.90 143.44 488,936 +0.22(+0.16%)
Aug 13, 2018 144.57 145.38 142.34 143.22 437,898 -1.72(-1.19%)
Aug 10, 2018 146.46 146.46 143.01 144.94 416,250 -2.96(-2.00%)
Aug 09, 2018 148.35 150.03 147.58 147.90 386,882 -0.51(-0.34%)
Aug 08, 2018 151.64 153.03 147.15 148.41 642,508 -3.43(-2.26%)
Aug 07, 2018 150.59 153.16 150.59 151.84 667,875 +1.97(+1.32%)
Aug 06, 2018 148.60 150.71 148.09 149.87 660,443 +1.41(+0.95%)
Aug 03, 2018 151.15 152.20 145.48 148.47 1,471,161 -3.50(-2.31%)
Aug 02, 2018 151.51 152.41 149.31 151.97 1,044,200 +0.15(+0.10%)
Aug 01, 2018 156.42 156.48 149.45 151.83 949,790 -4.40(-2.82%)
Jul 31, 2018 157.55 159.69 155.30 156.23 876,100 +1.26(+0.81%)
Jul 30, 2018 148.78 156.67 148.78 154.97 1,023,590 +7.49(+5.08%)
Jul 27, 2018 147.89 148.67 146.69 147.48 476,150 -0.64(-0.43%)
Jul 26, 2018 147.67 148.65 145.68 148.12 346,773 +0.78(+0.53%)
Jul 25, 2018 148.19 148.19 146.16 147.34 335,728 -0.75(-0.51%)
Jul 24, 2018 147.53 149.10 147.21 148.10 574,152 +1.53(+1.05%)
Jul 23, 2018 144.93 147.04 144.23 146.56 447,161 +1.24(+0.85%)
Jul 20, 2018 145.02 146.14 143.93 145.32 350,861 -0.46(-0.31%)
Jul 19, 2018 146.06 147.49 144.97 145.78 317,113 -1.89(-1.28%)
Jul 18, 2018 145.81 147.76 145.35 147.68 402,003 +2.69(+1.86%)
Jul 17, 2018 144.98 145.94 144.86 144.98 257,148 -0.13(-0.09%)
Jul 16, 2018 145.03 145.48 144.17 145.11 560,428 +0.14(+0.09%)
Jul 13, 2018 145.22 145.89 144.37 144.97 375,800 -0.66(-0.46%)
Jul 12, 2018 148.04 148.04 145.57 145.64 353,641 -1.13(-0.77%)
Jul 11, 2018 147.76 147.76 145.84 146.77 351,169 -2.06(-1.38%)
Jul 10, 2018 147.50 148.99 146.31 148.83 436,325 +1.49(+1.01%)
Jul 09, 2018 145.64 147.83 144.57 147.33 423,514 +2.77(+1.92%)
Jul 06, 2018 144.22 145.75 144.22 144.56 650,708 +0.04(+0.03%)
Jul 05, 2018 145.16 146.80 142.98 144.52 336,773 +0.77(+0.54%)
Jul 03, 2018 143.75 143.75 143.75 0 -1.63(-1.12%)
Jul 02, 2018 143.70 145.52 141.57 145.38 452,061 +0.22(+0.16%)
Jun 29, 2018 148.89 149.02 145.13 145.16 554,071 -2.69(-1.82%)
Jun 28, 2018 146.21 148.07 145.52 147.85 611,161 +1.59(+1.09%)
Jun 27, 2018 147.77 148.94 146.04 146.26 508,475 -1.88(-1.27%)
Jun 26, 2018 149.65 150.24 147.53 148.13 737,905 -1.81(-1.20%)
Jun 25, 2018 149.97 150.65 148.43 149.94 892,886 -1.03(-0.68%)
Jun 22, 2018 150.62 151.59 150.01 150.97 625,415 +1.16(+0.78%)
Jun 21, 2018 149.12 150.12 148.10 149.81 563,003 +0.68(+0.46%)
Jun 20, 2018 151.05 151.82 149.02 149.12 533,212 -1.24(-0.82%)
Jun 19, 2018 147.84 151.37 146.99 150.36 884,162 +0.98(+0.65%)
Jun 18, 2018 151.30 152.11 149.10 149.38 683,271 -2.74(-1.80%)
Jun 15, 2018 153.38 150.26 152.13 758,798 +0.29(+0.19%)
Jun 14, 2018 152.84 153.35 151.38 151.84 577,052 -0.48(-0.31%)
Jun 13, 2018 158.42 159.05 152.25 152.31 942,540 -6.03(-3.81%)
Jun 12, 2018 160.31 161.34 158.31 158.35 338,746 -1.54(-0.97%)
Jun 11, 2018 161.37 162.68 159.89 159.89 239,351 -1.26(-0.78%)
Jun 08, 2018 161.08 161.20 159.72 161.15 500,493 -0.12(-0.07%)
Jun 07, 2018 164.03 164.22 160.43 161.27 419,237 -1.69(-1.04%)
Jun 06, 2018 164.07 162.96 539,257 +3.49(+2.19%)
Jun 05, 2018 158.22 159.97 156.84 159.46 425,304 +1.02(+0.64%)
Jun 04, 2018 158.11 159.07 157.58 158.44 323,944 +1.03(+0.65%)
Jun 01, 2018 157.25 158.74 156.84 157.42 278,248 +1.92(+1.24%)
May 31, 2018 156.64 157.59 154.48 155.50 376,606 -1.56(-0.99%)
May 30, 2018 154.84 157.19 154.35 157.06 551,185 +3.54(+2.31%)
May 29, 2018 157.74 158.29 152.01 153.51 594,338 -5.96(-3.73%)
May 25, 2018 159.47 159.47 159.47 0 -0.62(-0.38%)
May 24, 2018 160.33 160.79 158.11 160.09 205,814 -0.98(-0.61%)
May 23, 2018 162.56 163.05 159.54 161.06 281,328 -2.41(-1.48%)
May 22, 2018 163.10 164.15 162.07 163.47 331,699 +0.60(+0.37%)
May 21, 2018 164.78 165.87 162.76 162.88 314,401 -0.87(-0.53%)
May 18, 2018 165.06 165.53 163.70 163.75 236,222 -1.50(-0.91%)
May 17, 2018 163.50 165.63 162.27 165.25 407,665 +1.88(+1.15%)
May 16, 2018 162.27 164.76 162.27 163.38 230,071 +0.75(+0.46%)
May 15, 2018 161.13 162.66 160.84 162.62 354,081 +0.68(+0.42%)
May 14, 2018 161.58 162.98 161.06 161.94 348,566 +1.07(+0.67%)
May 11, 2018 161.20 161.97 160.42 160.87 181,422 +0.06(+0.04%)
May 10, 2018 160.04 161.81 159.12 160.81 229,835 +1.14(+0.72%)
May 09, 2018 159.81 161.00 158.05 159.67 258,116 +0.54(+0.34%)
May 08, 2018 158.15 160.50 157.60 159.13 425,283 +0.81(+0.51%)
May 07, 2018 158.53 159.78 156.86 158.32 314,309 +0.71(+0.45%)
May 04, 2018 154.82 159.21 154.82 157.61 337,628 +1.61(+1.03%)
May 03, 2018 156.12 156.71 152.22 156.00 539,084 -0.99(-0.63%)
May 02, 2018 159.91 160.71 156.74 157.00 983,699 -2.96(-1.85%)
May 01, 2018 159.86 161.81 157.42 159.96 555,829 -0.71(-0.44%)
Apr 30, 2018 157.13 166.39 156.23 160.67 1,019,810 -5.01(-3.02%)
Apr 27, 2018 165.68 166.22 164.51 165.68 586,761 -0.08(-0.05%)
Apr 26, 2018 165.00 165.92 163.35 165.76 420,885 +1.06(+0.64%)
Apr 25, 2018 164.62 165.75 163.82 164.69 404,529 +0.03(+0.02%)
Apr 24, 2018 167.99 168.26 163.62 164.66 393,003 -1.81(-1.09%)
Apr 23, 2018 167.35 169.31 166.16 166.48 281,102 -0.55(-0.33%)
Apr 20, 2018 168.41 170.06 165.73 167.02 509,485 -1.17(-0.70%)
Apr 19, 2018 167.03 168.84 166.82 168.19 266,066 +1.17(+0.70%)
Apr 18, 2018 169.01 169.96 167.02 167.02 422,184 -1.51(-0.90%)
Apr 17, 2018 168.59 169.62 167.58 168.53 569,189 +1.53(+0.92%)
Apr 16, 2018 166.69 169.22 166.16 167.00 510,049 +2.06(+1.25%)
Apr 13, 2018 170.19 170.50 163.90 164.95 634,860 -3.96(-2.34%)
Apr 12, 2018 167.62 170.36 166.88 168.90 556,240 +2.43(+1.46%)
Apr 11, 2018 168.35 169.78 166.39 166.48 562,755 -5.32(-3.10%)
Apr 10, 2018 173.98 174.52 171.16 171.80 825,973 +1.56(+0.92%)
Apr 09, 2018 173.01 175.07 170.17 170.24 393,534 -1.72(-1.00%)
Apr 06, 2018 174.89 176.10 169.94 171.95 466,517 -5.43(-3.06%)
Apr 05, 2018 179.53 180.30 176.69 177.38 416,324 -1.87(-1.04%)
Apr 04, 2018 172.71 179.76 171.94 179.25 388,830 +2.43(+1.37%)
Apr 03, 2018 177.02 178.56 174.39 176.83 409,944 +0.98(+0.56%)
Apr 02, 2018 182.76 182.76 173.49 175.84 532,064 -8.92(-4.83%)
Mar 29, 2018 184.76 184.76 184.76 0 +4.46(+2.48%)
Mar 28, 2018 181.15 181.76 178.88 180.30 365,260 -0.22(-0.12%)
Mar 27, 2018 184.95 184.95 179.24 180.52 429,798 -3.28(-1.79%)
Mar 26, 2018 180.27 184.22 177.87 183.81 296,494 +7.48(+4.24%)
Mar 23, 2018 180.97 181.73 176.02 176.32 353,398 -4.14(-2.29%)
Mar 22, 2018 184.77 186.10 179.35 180.46 357,853 -6.91(-3.69%)
Mar 21, 2018 184.75 189.94 183.65 187.37 384,868 +2.93(+1.59%)
Mar 20, 2018 186.41 186.41 183.17 184.44 526,601 -1.37(-0.74%)
Mar 19, 2018 187.55 188.48 183.41 185.81 430,701 -1.70(-0.90%)
Mar 16, 2018 185.72 189.23 185.45 187.51 796,223 +1.89(+1.02%)
Mar 15, 2018 188.54 189.32 184.73 185.62 314,954 -2.92(-1.55%)
Mar 14, 2018 191.24 191.60 187.91 188.54 308,068 -1.45(-0.76%)
Mar 13, 2018 190.99 191.89 189.18 189.99 419,727 +0.22(+0.11%)
Mar 12, 2018 190.58 192.02 188.71 189.78 364,839 -1.34(-0.70%)
Mar 09, 2018 188.36 191.26 187.38 191.12 354,728 +4.45(+2.39%)
Mar 08, 2018 186.50 186.83 183.61 186.67 404,350 +1.40(+0.76%)
Mar 07, 2018 182.58 185.27 422,301 -1.66(-0.89%)
Mar 06, 2018 186.96 182.40 186.92 298,162 +3.55(+1.93%)
Mar 05, 2018 180.49 184.54 180.18 183.38 436,818 +0.66(+0.36%)
Mar 02, 2018 179.18 183.37 177.69 182.71 271,302 +2.06(+1.14%)
Mar 01, 2018 184.36 185.10 179.94 180.66 429,371 -3.89(-2.11%)
Feb 28, 2018 186.09 187.76 184.44 184.55 512,863 -0.87(-0.47%)
Feb 27, 2018 189.13 190.41 185.26 185.41 525,877 -4.49(-2.37%)
Feb 26, 2018 185.89 190.14 184.96 189.91 367,244 +4.73(+2.55%)
Feb 23, 2018 183.22 185.18 182.46 185.18 281,233 +3.10(+1.70%)
Feb 22, 2018 181.83 182.08 432,058 -2.14(-1.16%)
Feb 21, 2018 183.06 189.12 181.92 184.22 478,602 +1.69(+0.92%)
Feb 20, 2018 185.51 187.44 182.09 182.54 489,894 -4.38(-2.34%)
Feb 16, 2018 186.91 186.91 186.91 0 +1.46(+0.79%)
Feb 15, 2018 185.91 188.01 183.26 185.45 625,456 +0.82(+0.44%)
Feb 14, 2018 175.94 184.80 175.33 184.63 707,080 +7.33(+4.13%)
Feb 13, 2018 176.05 177.85 174.10 177.31 655,352 +0.72(+0.41%)
Feb 12, 2018 176.98 179.53 174.92 176.58 391,000 +0.93(+0.53%)
Feb 09, 2018 177.33 177.44 169.51 175.66 608,492 +1.10(+0.63%)
Feb 08, 2018 182.56 183.13 175.88 174.56 737,768 -8.54(-4.66%)
Feb 07, 2018 183.81 186.49 181.92 183.09 605,406 -2.47(-1.33%)
Feb 06, 2018 177.09 186.03 176.13 185.56 720,335 -0.96(-0.52%)
Feb 05, 2018 189.40 191.50 181.57 186.52 537,940 -5.27(-2.75%)
Feb 02, 2018 194.47 195.12 190.03 191.80 462,804 -4.52(-2.30%)
Feb 01, 2018 193.04 196.97 191.38 196.32 487,412 +2.07(+1.07%)
Jan 31, 2018 198.34 198.34 192.03 194.25 883,507 -3.49(-1.77%)
Jan 30, 2018 202.64 203.55 196.45 197.74 782,798 -5.83(-2.86%)
Jan 29, 2018 200.59 207.10 198.07 203.57 586,792 -6.37(-3.04%)
Jan 26, 2018 205.61 211.15 205.44 209.94 410,512 +4.63(+2.26%)
Jan 25, 2018 206.28 206.28 203.75 205.31 223,145 -0.44(-0.21%)
Jan 24, 2018 208.49 208.51 204.45 205.75 505,280 -1.43(-0.69%)
Jan 23, 2018 208.08 208.75 206.26 207.18 228,569 -1.02(-0.49%)
Jan 22, 2018 205.96 208.23 203.87 208.20 267,123 +1.92(+0.93%)
Jan 19, 2018 201.19 208.09 201.19 206.28 503,533 +6.50(+3.25%)
Jan 18, 2018 202.38 202.63 199.46 199.78 222,518 -2.30(-1.14%)
Jan 17, 2018 198.90 202.88 197.45 202.08 340,471 +4.54(+2.30%)
Jan 16, 2018 199.32 200.51 196.08 197.54 397,968 +0.21(+0.10%)
Jan 12, 2018 197.33 197.33 197.33 0 +2.02(+1.04%)
Jan 11, 2018 193.29 195.31 192.66 195.31 271,730 +2.28(+1.18%)
Jan 10, 2018 191.68 193.03 342,373 -1.84(-0.94%)
Jan 09, 2018 195.20 197.39 194.30 194.87 313,241 -0.25(-0.13%)
Jan 08, 2018 194.03 195.55 193.26 195.12 237,294 +1.03(+0.53%)
Jan 05, 2018 193.58 194.33 192.44 194.09 254,641 +0.91(+0.47%)
Jan 04, 2018 197.12 198.24 192.90 193.19 373,123 -3.48(-1.77%)
Jan 03, 2018 198.72 199.44 194.79 196.67 286,623 -0.90(-0.45%)
Jan 02, 2018 200.95 199.72 197.04 197.57 280,780 -2.15(-1.08%)
Dec 29, 2017 199.72 199.72 199.72 0 -1.23(-0.61%)
Dec 28, 2017 199.01 201.18 198.81 200.94 182,007 +1.79(+0.90%)
Dec 27, 2017 199.07 200.08 198.23 199.15 212,837 +0.59(+0.30%)
Dec 26, 2017 198.48 199.09 197.54 198.56 131,004 -0.14(-0.07%)
Dec 22, 2017 197.72 199.37 196.69 198.70 169,667 +2.26(+1.15%)
Dec 21, 2017 197.80 198.43 196.26 196.44 179,843 -0.69(-0.35%)
Dec 20, 2017 198.48 199.44 196.43 197.13 229,520 +0.38(+0.19%)
Dec 19, 2017 197.24 197.87 196.11 196.75 248,720 +0.81(+0.41%)
Dec 18, 2017 195.49 196.60 193.70 195.94 390,027 +2.66(+1.37%)
Dec 15, 2017 189.69 194.38 189.69 193.29 615,402 +4.33(+2.29%)
Dec 14, 2017 190.71 191.51 188.83 188.96 237,441 -1.49(-0.78%)
Dec 13, 2017 192.18 193.04 190.37 190.44 309,227 -1.00(-0.52%)
Dec 12, 2017 191.45 193.44 191.06 191.45 436,663 -1.22(-0.63%)
Dec 11, 2017 195.04 195.12 192.07 192.66 271,687 -2.36(-1.21%)
Dec 08, 2017 193.48 195.14 192.77 195.03 252,701 +2.16(+1.12%)
Dec 07, 2017 192.56 194.68 191.57 192.87 193,035 +0.21(+0.11%)
Dec 06, 2017 191.82 194.31 191.22 192.65 200,112 +0.95(+0.50%)
Dec 05, 2017 192.80 193.44 190.23 191.70 262,671 -0.34(-0.18%)
Dec 04, 2017 194.33 195.38 191.58 192.04 263,967 -0.48(-0.25%)
Dec 01, 2017 193.93 193.93 185.76 192.52 486,359 -0.80(-0.41%)
Nov 30, 2017 195.03 196.65 192.46 193.31 337,648 +0.04(+0.02%)
Nov 29, 2017 192.40 195.10 191.63 193.28 349,899 +1.95(+1.02%)
Nov 28, 2017 188.26 191.50 186.57 191.33 370,316 +3.84(+2.05%)
Nov 27, 2017 185.22 187.85 185.22 187.49 305,090 +2.25(+1.21%)
Nov 24, 2017 185.64 185.68 183.99 185.24 88,169 +0.37(+0.20%)
Nov 22, 2017 185.40 185.80 184.75 184.87 152,911 -0.33(-0.18%)
Nov 21, 2017 182.82 185.22 181.96 185.20 277,665 +3.55(+1.96%)
Nov 20, 2017 181.83 183.27 181.13 181.65 209,179 +0.57(+0.32%)
Nov 17, 2017 179.57 182.51 179.14 181.07 330,793 +0.58(+0.32%)
Nov 16, 2017 180.99 182.10 180.06 180.49 250,511 +0.70(+0.39%)
Nov 15, 2017 176.04 180.24 174.05 179.79 362,910 +1.58(+0.88%)
Nov 14, 2017 176.92 178.42 175.56 178.21 480,582 +0.28(+0.16%)
Nov 13, 2017 177.93 178.41 176.45 177.93 290,387 -1.46(-0.81%)
Nov 10, 2017 180.55 181.55 178.65 179.39 246,088 -0.73(-0.41%)
Nov 09, 2017 179.45 181.60 179.05 180.12 379,480 -0.82(-0.45%)
Nov 08, 2017 180.08 181.47 179.22 180.94 244,639 +0.59(+0.33%)
Nov 07, 2017 180.85 182.53 179.32 180.34 246,586 -0.50(-0.28%)
Nov 06, 2017 180.14 181.73 179.50 180.85 233,318 +0.69(+0.38%)
Nov 03, 2017 179.40 180.36 178.32 180.16 395,396 +0.01(+0.00%)
Nov 02, 2017 180.47 181.74 178.74 180.15 244,110 -0.75(-0.41%)
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.