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

Aspen Insurance Holdings (NY: AHL )

N/A UNCHANGED
Last Price Updated: 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 (%)
Aug 31, 2016 44.04 44.17 43.72 44.05 218,426 +0.00(+0.00%)
Aug 30, 2016 43.71 44.08 43.71 44.05 130,154 +0.34(+0.77%)
Aug 29, 2016 43.27 43.75 43.15 43.71 181,107 +0.57(+1.31%)
Aug 26, 2016 43.49 43.65 42.93 43.15 319,365 -0.17(-0.40%)
Aug 25, 2016 43.18 43.48 43.09 43.32 236,699 +0.15(+0.36%)
Aug 24, 2016 42.92 43.21 42.85 43.16 150,562 +0.26(+0.60%)
Aug 23, 2016 42.84 43.00 42.66 42.91 264,520 +0.20(+0.47%)
Aug 22, 2016 42.56 42.73 42.29 42.70 121,755 -0.02(-0.04%)
Aug 19, 2016 42.76 42.87 42.63 42.72 190,573 -0.25(-0.58%)
Aug 18, 2016 42.93 43.16 42.82 42.97 189,381 +0.15(+0.36%)
Aug 17, 2016 43.21 43.22 42.70 42.82 333,154 -0.39(-0.91%)
Aug 16, 2016 43.49 43.71 43.14 43.21 222,885 -0.43(-0.99%)
Aug 15, 2016 43.59 43.66 43.40 43.64 107,231 +0.17(+0.40%)
Aug 12, 2016 43.35 43.56 43.34 43.47 180,473 -0.06(-0.13%)
Aug 11, 2016 43.93 43.93 43.52 43.53 290,502 -0.34(-0.79%)
Aug 10, 2016 43.85 44.03 43.72 43.87 145,469 +0.03(+0.07%)
Aug 09, 2016 43.44 43.91 43.44 43.85 319,035 +0.37(+0.86%)
Aug 08, 2016 43.48 43.61 43.39 43.47 302,794 -0.06(-0.13%)
Aug 05, 2016 43.70 43.89 43.24 43.53 250,364 +0.19(+0.44%)
Aug 04, 2016 43.46 43.58 43.32 43.34 128,782 -0.07(-0.15%)
Aug 03, 2016 43.27 43.52 43.09 43.41 280,600 +0.24(+0.55%)
Aug 02, 2016 43.48 43.68 43.12 43.17 157,512 -0.25(-0.57%)
Aug 01, 2016 43.78 43.85 43.32 43.42 235,495 -0.42(-0.96%)
Jul 29, 2016 43.97 44.05 43.56 43.84 311,174 -0.09(-0.20%)
Jul 28, 2016 43.40 43.99 43.28 43.92 494,882 +0.39(+0.90%)
Jul 27, 2016 43.24 43.59 43.05 43.53 235,439 +0.36(+0.84%)
Jul 26, 2016 43.54 43.69 43.02 43.17 152,135 -0.32(-0.75%)
Jul 25, 2016 43.35 43.58 43.27 43.49 105,301 +0.03(+0.07%)
Jul 22, 2016 43.14 43.64 43.13 43.46 158,326 +0.38(+0.89%)
Jul 21, 2016 43.16 43.33 43.02 43.08 184,370 -0.15(-0.35%)
Jul 20, 2016 42.77 43.27 42.68 43.23 365,245 +0.50(+1.16%)
Jul 19, 2016 42.64 42.74 42.39 42.74 182,587 +0.05(+0.11%)
Jul 18, 2016 42.86 42.94 42.69 42.69 273,540 -0.23(-0.53%)
Jul 15, 2016 43.05 43.11 42.74 42.92 158,273 -0.05(-0.11%)
Jul 14, 2016 43.42 43.42 42.86 42.97 270,851 -0.12(-0.29%)
Jul 13, 2016 43.30 43.39 42.92 43.09 274,710 -0.05(-0.11%)
Jul 12, 2016 43.47 43.47 43.09 43.14 241,591 +0.04(+0.09%)
Jul 11, 2016 43.40 43.40 43.09 43.10 283,712 -0.02(-0.04%)
Jul 08, 2016 43.08 43.22 42.99 43.12 255,820 +0.45(+1.05%)
Jul 07, 2016 42.85 43.17 42.25 42.67 388,393 -0.27(-0.62%)
Jul 06, 2016 42.87 43.06 42.56 42.94 245,791 -0.10(-0.24%)
Jul 05, 2016 43.52 43.92 42.94 43.04 276,266 -0.87(-1.98%)
Jul 01, 2016 44.07 43.91 43.91 43.91 224,790 -0.32(-0.73%)
Jun 30, 2016 43.27 44.24 43.27 44.24 414,595 +1.03(+2.38%)
Jun 29, 2016 42.54 43.26 41.90 43.21 258,007 +1.03(+2.44%)
Jun 28, 2016 41.77 42.28 41.58 42.18 374,593 +0.91(+2.20%)
Jun 27, 2016 42.11 42.17 41.27 41.27 490,771 -1.30(-3.05%)
Jun 24, 2016 42.53 43.30 42.26 42.57 634,024 -1.58(-3.59%)
Jun 23, 2016 43.74 44.19 43.74 44.15 280,539 +0.90(+2.07%)
Jun 22, 2016 43.47 43.87 43.24 43.25 422,277 -0.15(-0.35%)
Jun 21, 2016 43.25 43.75 43.14 43.41 436,947 +0.31(+0.73%)
Jun 20, 2016 43.44 43.68 43.04 43.09 308,310 +0.23(+0.53%)
Jun 17, 2016 42.89 43.18 42.54 42.86 662,019 -0.33(-0.77%)
Jun 16, 2016 43.08 43.34 42.93 43.20 312,725 -0.17(-0.40%)
Jun 15, 2016 44.07 44.07 43.32 43.37 353,332 -0.44(-1.00%)
Jun 14, 2016 44.34 44.37 43.68 43.81 264,703 -0.59(-1.33%)
Jun 13, 2016 44.92 45.01 44.34 44.40 289,524 -0.74(-1.65%)
Jun 10, 2016 45.16 45.46 44.84 45.14 134,431 -0.42(-0.92%)
Jun 09, 2016 45.41 45.72 45.24 45.56 121,280 -0.08(-0.17%)
Jun 08, 2016 45.33 45.75 45.11 45.64 201,349 +0.24(+0.53%)
Jun 07, 2016 45.60 45.66 45.30 45.40 178,557 -0.25(-0.54%)
Jun 06, 2016 45.53 45.89 45.49 45.65 193,098 +0.10(+0.23%)
Jun 03, 2016 45.74 45.74 45.17 45.54 151,677 -0.47(-1.02%)
Jun 02, 2016 45.95 46.12 45.66 46.01 226,093 +0.01(+0.02%)
Jun 01, 2016 45.35 46.10 45.35 46.00 311,453 +0.36(+0.79%)
May 31, 2016 45.55 45.91 45.20 45.64 413,285 +0.31(+0.67%)
May 27, 2016 44.89 45.33 45.33 45.33 361,195 +0.37(+0.83%)
May 26, 2016 45.04 45.27 44.75 44.96 265,960 -0.11(-0.25%)
May 25, 2016 44.93 45.32 44.67 45.08 347,573 +0.26(+0.57%)
May 24, 2016 44.76 44.93 44.28 44.82 413,582 +0.42(+0.95%)
May 23, 2016 44.55 44.81 44.22 44.40 354,258 -0.12(-0.28%)
May 20, 2016 44.45 44.88 44.13 44.52 347,479 +0.20(+0.45%)
May 19, 2016 44.57 44.89 44.09 44.32 166,014 -0.50(-1.11%)
May 18, 2016 44.14 44.98 43.77 44.82 338,378 +0.63(+1.42%)
May 17, 2016 45.13 45.24 44.01 44.19 263,971 -1.04(-2.30%)
May 16, 2016 45.12 45.45 44.64 45.23 257,041 +0.23(+0.51%)
May 13, 2016 45.05 45.29 44.83 45.00 161,283 -0.13(-0.30%)
May 12, 2016 45.17 45.42 44.76 45.13 181,353 +0.10(+0.21%)
May 11, 2016 45.06 45.42 44.94 45.04 336,815 -0.03(-0.06%)
May 10, 2016 44.64 45.10 44.40 45.07 144,384 +0.63(+1.42%)
May 09, 2016 44.58 44.71 44.33 44.44 140,500 -0.05(-0.11%)
May 06, 2016 44.25 44.66 44.16 44.48 203,092 -0.05(-0.11%)
May 05, 2016 44.49 44.64 44.06 44.53 360,410 +0.28(+0.63%)
May 04, 2016 44.10 44.50 43.72 44.26 271,771 -0.20(-0.45%)
May 03, 2016 44.37 44.56 43.97 44.45 215,730 -0.24(-0.53%)
May 02, 2016 44.26 44.79 43.87 44.69 323,291 +0.69(+1.58%)
Apr 29, 2016 44.14 44.26 43.73 44.00 311,069 -0.11(-0.26%)
Apr 28, 2016 44.08 44.48 43.89 44.11 205,246 -0.25(-0.56%)
Apr 27, 2016 44.65 44.88 44.29 44.36 252,515 -0.36(-0.81%)
Apr 26, 2016 44.63 44.85 44.26 44.72 272,460 +0.07(+0.15%)
Apr 25, 2016 44.27 44.66 43.85 44.65 323,768 +0.27(+0.60%)
Apr 22, 2016 44.51 44.77 43.79 44.39 423,796 -0.22(-0.49%)
Apr 21, 2016 45.28 45.63 44.54 44.61 271,083 -0.79(-1.74%)
Apr 20, 2016 45.23 45.60 44.99 45.39 175,525 +0.12(+0.27%)
Apr 19, 2016 45.17 45.56 45.13 45.27 168,964 +0.15(+0.34%)
Apr 18, 2016 44.59 45.19 44.38 45.12 186,510 +0.23(+0.51%)
Apr 15, 2016 44.72 44.97 44.54 44.89 255,572 +0.23(+0.51%)
Apr 14, 2016 44.64 44.83 44.30 44.66 294,050 +0.06(+0.13%)
Apr 13, 2016 44.41 44.61 43.94 44.61 304,626 +0.57(+1.29%)
Apr 12, 2016 43.35 44.09 43.03 44.04 475,790 +0.71(+1.64%)
Apr 11, 2016 43.57 43.70 43.14 43.33 333,706 -0.10(-0.24%)
Apr 08, 2016 43.67 43.67 43.17 43.43 524,407 +0.00(+0.00%)
Apr 07, 2016 43.95 44.17 43.22 43.43 412,747 -0.86(-1.95%)
Apr 06, 2016 44.51 44.69 44.01 44.29 169,344 -0.21(-0.47%)
Apr 05, 2016 44.85 45.00 44.44 44.50 274,591 -0.59(-1.31%)
Apr 04, 2016 45.72 45.76 45.01 45.09 194,333 -0.56(-1.23%)
Apr 01, 2016 45.14 45.78 44.83 45.65 697,186 +0.37(+0.82%)
Mar 31, 2016 45.57 45.74 45.23 45.28 325,239 -0.37(-0.81%)
Mar 30, 2016 45.58 45.87 45.24 45.65 299,977 +0.15(+0.33%)
Mar 29, 2016 45.27 45.56 45.19 45.50 627,588 +0.23(+0.50%)
Mar 28, 2016 44.36 45.31 44.36 45.27 241,669 +0.95(+2.14%)
Mar 24, 2016 45.12 44.32 44.32 44.32 441,388 -1.10(-2.42%)
Mar 23, 2016 45.14 45.54 44.94 45.42 398,576 +0.28(+0.63%)
Mar 22, 2016 44.67 45.41 44.49 45.14 202,661 +0.19(+0.42%)
Mar 21, 2016 44.57 45.05 44.39 44.95 231,880 +0.40(+0.89%)
Mar 18, 2016 44.06 44.80 44.06 44.55 520,887 +0.34(+0.77%)
Mar 17, 2016 43.82 44.31 43.78 44.21 137,469 +0.39(+0.89%)
Mar 16, 2016 43.37 43.95 43.02 43.82 277,078 +0.43(+0.98%)
Mar 15, 2016 43.47 43.70 42.97 43.39 224,027 -0.32(-0.74%)
Mar 14, 2016 43.85 43.90 42.66 43.71 240,510 -0.04(-0.09%)
Mar 11, 2016 43.49 43.81 43.21 43.75 125,519 +0.70(+1.63%)
Mar 10, 2016 43.41 43.42 42.67 43.05 155,346 -0.26(-0.59%)
Mar 09, 2016 43.18 43.44 43.10 43.31 279,312 +0.31(+0.73%)
Mar 08, 2016 43.14 43.52 42.85 42.99 313,943 -0.42(-0.96%)
Mar 07, 2016 43.59 43.67 43.23 43.41 271,786 -0.42(-0.95%)
Mar 04, 2016 43.39 43.92 43.14 43.83 235,545 +0.46(+1.05%)
Mar 03, 2016 43.42 43.60 43.26 43.37 352,939 -0.05(-0.11%)
Mar 02, 2016 43.33 43.51 43.04 43.42 219,808 -0.01(-0.02%)
Mar 01, 2016 42.62 43.46 42.59 43.43 213,377 +1.01(+2.37%)
Feb 29, 2016 43.21 43.21 42.40 42.42 244,000 -0.86(-2.00%)
Feb 26, 2016 43.28 43.50 43.07 43.29 319,502 +0.28(+0.66%)
Feb 25, 2016 42.56 43.14 42.51 43.00 212,418 +0.55(+1.30%)
Feb 24, 2016 42.14 42.59 42.01 42.45 473,362 -0.24(-0.56%)
Feb 23, 2016 42.90 43.13 42.67 42.69 286,993 -0.41(-0.95%)
Feb 22, 2016 43.25 43.34 43.01 43.10 596,054 +0.14(+0.33%)
Feb 19, 2016 42.28 43.03 42.28 42.95 363,644 +0.41(+0.96%)
Feb 18, 2016 41.88 42.64 41.71 42.55 469,268 +0.63(+1.49%)
Feb 17, 2016 41.43 41.93 40.63 41.92 556,994 +0.66(+1.61%)
Feb 16, 2016 41.23 41.56 40.67 41.26 432,698 +0.18(+0.44%)
Feb 12, 2016 39.71 41.08 41.08 41.08 597,007 +1.76(+4.47%)
Feb 11, 2016 39.06 39.61 39.03 39.32 513,892 -0.43(-1.07%)
Feb 10, 2016 40.03 40.46 39.13 39.74 428,936 -0.14(-0.36%)
Feb 09, 2016 38.50 40.05 38.50 39.89 612,321 +1.09(+2.80%)
Feb 08, 2016 38.65 39.44 38.11 38.80 658,306 -0.75(-1.89%)
Feb 05, 2016 41.22 42.22 39.31 39.55 458,671 -3.90(-8.98%)
Feb 04, 2016 43.27 43.75 42.73 43.45 330,788 -0.06(-0.13%)
Feb 03, 2016 43.41 43.70 42.84 43.50 225,766 +0.28(+0.66%)
Feb 02, 2016 43.58 43.65 43.15 43.22 219,825 -0.71(-1.61%)
Feb 01, 2016 43.72 44.21 43.43 43.93 214,734 -0.01(-0.02%)
Jan 29, 2016 43.15 43.95 43.07 43.94 488,951 +0.78(+1.82%)
Jan 28, 2016 43.03 43.22 42.63 43.15 152,350 +0.49(+1.15%)
Jan 27, 2016 42.83 43.26 42.42 42.66 281,891 -0.31(-0.73%)
Jan 26, 2016 42.38 43.14 42.38 42.97 303,121 +0.67(+1.59%)
Jan 25, 2016 42.96 43.11 42.25 42.30 195,292 -0.76(-1.76%)
Jan 22, 2016 42.97 43.14 42.69 43.06 190,006 +0.56(+1.31%)
Jan 21, 2016 42.67 42.89 42.11 42.50 267,293 +0.05(+0.11%)
Jan 20, 2016 42.51 42.94 41.61 42.46 395,191 -0.48(-1.12%)
Jan 19, 2016 43.52 43.86 42.63 42.94 407,057 -0.23(-0.53%)
Jan 15, 2016 42.97 43.16 43.16 43.16 359,051 -0.71(-1.61%)
Jan 14, 2016 43.24 44.14 42.97 43.87 381,715 +0.84(+1.95%)
Jan 13, 2016 43.89 44.05 43.01 43.03 312,514 -0.61(-1.41%)
Jan 12, 2016 44.12 44.17 42.95 43.65 367,677 -0.19(-0.43%)
Jan 11, 2016 43.58 44.01 43.38 43.83 322,225 +0.43(+0.98%)
Jan 08, 2016 44.29 44.29 43.39 43.41 247,494 -0.63(-1.44%)
Jan 07, 2016 44.26 44.89 44.04 44.04 333,176 -0.87(-1.94%)
Jan 06, 2016 44.63 45.29 44.57 44.91 252,179 -0.26(-0.56%)
Jan 05, 2016 44.69 45.31 44.56 45.17 278,556 +0.47(+1.06%)
Jan 04, 2016 45.09 45.20 44.39 44.69 285,334 -0.94(-2.05%)
Dec 31, 2015 46.31 45.63 45.63 45.63 162,377 -0.79(-1.71%)
Dec 30, 2015 46.72 47.24 46.42 46.42 129,181 -0.43(-0.93%)
Dec 29, 2015 46.43 46.86 46.35 46.86 153,510 +0.69(+1.49%)
Dec 28, 2015 46.04 46.28 45.69 46.17 223,026 +0.04(+0.08%)
Dec 24, 2015 46.01 46.13 46.13 46.13 75,366 +0.13(+0.29%)
Dec 23, 2015 45.57 46.02 45.53 46.00 196,589 +0.55(+1.21%)
Dec 22, 2015 45.25 45.59 44.91 45.45 215,629 +0.31(+0.69%)
Dec 21, 2015 45.01 45.30 44.52 45.14 349,421 +0.37(+0.82%)
Dec 18, 2015 45.70 45.70 44.71 44.77 747,504 -0.99(-2.17%)
Dec 17, 2015 46.11 46.11 45.61 45.76 221,029 -0.32(-0.70%)
Dec 16, 2015 46.26 46.40 45.45 46.08 325,020 +0.01(+0.02%)
Dec 15, 2015 45.93 46.16 45.69 46.07 448,446 +0.43(+0.95%)
Dec 14, 2015 46.01 46.26 45.38 45.64 608,198 -0.43(-0.92%)
Dec 11, 2015 46.19 46.52 45.75 46.06 217,509 -0.58(-1.24%)
Dec 10, 2015 46.90 47.42 46.59 46.64 211,721 -0.31(-0.66%)
Dec 09, 2015 47.45 48.02 46.89 46.95 377,366 -0.63(-1.33%)
Dec 08, 2015 47.64 47.76 47.39 47.59 218,035 -0.23(-0.47%)
Dec 07, 2015 48.35 48.68 47.59 47.81 286,921 -0.53(-1.09%)
Dec 04, 2015 47.36 48.43 47.36 48.34 175,873 +1.01(+2.14%)
Dec 03, 2015 48.17 48.17 47.06 47.33 271,072 -0.49(-1.03%)
Dec 02, 2015 48.39 48.41 47.79 47.82 243,771 -0.54(-1.11%)
Dec 01, 2015 47.81 48.36 47.81 48.36 404,808 +0.63(+1.33%)
Nov 30, 2015 47.93 48.30 47.69 47.73 331,076 -0.22(-0.45%)
Nov 27, 2015 47.65 47.97 47.60 47.94 101,241 +0.16(+0.34%)
Nov 25, 2015 47.74 47.78 47.78 47.78 143,112 +0.10(+0.22%)
Nov 24, 2015 47.66 47.89 47.29 47.68 234,350 -0.26(-0.55%)
Nov 23, 2015 47.56 48.12 47.56 47.94 313,052 +0.32(+0.67%)
Nov 20, 2015 47.47 47.92 47.38 47.62 214,549 +0.24(+0.50%)
Nov 19, 2015 47.45 47.73 47.07 47.39 246,336 -0.11(-0.24%)
Nov 18, 2015 46.82 47.58 46.80 47.50 181,206 +0.84(+1.80%)
Nov 17, 2015 47.14 47.40 46.51 46.66 346,020 -0.46(-0.98%)
Nov 16, 2015 46.65 47.14 46.47 47.12 170,377 +0.39(+0.83%)
Nov 13, 2015 46.89 47.21 46.62 46.73 200,228 -0.28(-0.60%)
Nov 12, 2015 47.83 47.93 47.02 47.02 277,612 -0.94(-1.95%)
Nov 11, 2015 47.66 48.19 47.13 47.95 330,497 +0.33(+0.69%)
Nov 10, 2015 47.35 47.62 47.10 47.62 328,211 +0.31(+0.66%)
Nov 09, 2015 47.22 47.45 46.90 47.31 302,182 -0.14(-0.30%)
Nov 06, 2015 46.85 47.49 46.54 47.45 392,716 +0.73(+1.57%)
Nov 05, 2015 46.63 46.87 46.42 46.72 288,579 +0.08(+0.18%)
Nov 04, 2015 47.05 47.05 46.57 46.63 409,190 -0.36(-0.76%)
Nov 03, 2015 46.60 47.21 46.14 46.99 362,462 +0.99(+2.15%)
Nov 02, 2015 45.82 46.07 45.59 46.00 358,015 +0.27(+0.60%)
Oct 30, 2015 46.43 46.67 45.58 45.73 347,046 -0.65(-1.40%)
Oct 29, 2015 46.30 46.67 46.28 46.38 211,548 -0.20(-0.42%)
Oct 28, 2015 45.87 46.58 45.82 46.58 328,285 +0.78(+1.71%)
Oct 27, 2015 45.82 45.92 45.51 45.80 302,177 -0.22(-0.47%)
Oct 26, 2015 45.95 46.30 45.66 46.01 186,654 +0.02(+0.04%)
Oct 23, 2015 46.07 46.21 45.58 45.99 123,642 +0.15(+0.33%)
Oct 22, 2015 45.87 46.00 45.61 45.84 209,231 +0.18(+0.39%)
Oct 21, 2015 46.24 46.50 45.58 45.66 242,949 -0.50(-1.08%)
Oct 20, 2015 45.51 46.25 44.91 46.16 337,394 +0.71(+1.57%)
Oct 19, 2015 45.44 45.82 45.40 45.45 370,537 -0.07(-0.14%)
Oct 16, 2015 45.49 45.84 45.20 45.51 235,370 +0.02(+0.04%)
Oct 15, 2015 45.00 45.50 44.98 45.50 195,682 +0.58(+1.30%)
Oct 14, 2015 45.51 45.66 44.86 44.91 192,255 -0.56(-1.22%)
Oct 13, 2015 45.29 45.81 45.03 45.47 211,005 +0.14(+0.31%)
Oct 12, 2015 45.34 45.59 45.15 45.33 185,016 -0.07(-0.14%)
Oct 09, 2015 45.41 45.67 45.30 45.39 201,760 +0.01(+0.02%)
Oct 08, 2015 44.77 45.43 44.71 45.38 183,918 +0.52(+1.15%)
Oct 07, 2015 44.62 44.99 44.55 44.87 321,363 +0.40(+0.91%)
Oct 06, 2015 44.46 44.87 44.39 44.46 337,368 -0.12(-0.27%)
Oct 05, 2015 44.02 44.62 43.94 44.58 531,150 +0.77(+1.76%)
Oct 02, 2015 42.88 43.82 42.69 43.81 391,939 +0.49(+1.13%)
Oct 01, 2015 43.75 43.95 42.93 43.32 373,461 -0.40(-0.90%)
Sep 30, 2015 43.98 44.02 43.55 43.72 404,546 -0.07(-0.15%)
Sep 29, 2015 43.43 43.84 43.18 43.78 249,676 +0.35(+0.80%)
Sep 28, 2015 43.82 44.01 43.43 43.44 404,206 -0.58(-1.33%)
Sep 25, 2015 44.18 44.28 43.76 44.02 387,669 +0.31(+0.71%)
Sep 24, 2015 43.24 43.75 43.04 43.71 377,973 +0.23(+0.52%)
Sep 23, 2015 43.61 43.67 43.34 43.48 228,683 -0.09(-0.22%)
Sep 22, 2015 43.26 43.63 43.15 43.58 336,612 -0.26(-0.60%)
Sep 21, 2015 43.46 44.12 43.46 43.84 306,624 +0.78(+1.81%)
Sep 18, 2015 43.31 43.65 42.96 43.06 581,859 -0.69(-1.57%)
Sep 17, 2015 43.93 44.24 43.67 43.75 210,753 -0.14(-0.32%)
Sep 16, 2015 43.48 43.91 43.37 43.89 183,517 +0.40(+0.91%)
Sep 15, 2015 43.06 43.50 42.92 43.49 286,905 +0.46(+1.07%)
Sep 14, 2015 43.10 43.24 42.92 43.03 176,585 -0.07(-0.15%)
Sep 11, 2015 42.77 43.10 42.76 43.10 176,097 +0.18(+0.42%)
Sep 10, 2015 42.88 43.30 42.51 42.92 251,275 +0.00(+0.00%)
Sep 09, 2015 43.43 43.50 42.86 42.92 450,787 -0.24(-0.57%)
Sep 08, 2015 43.05 43.25 42.86 43.16 456,764 +0.62(+1.46%)
Sep 04, 2015 42.55 42.54 42.54 42.54 318,463 -0.40(-0.94%)
Sep 03, 2015 42.76 43.14 42.65 42.95 307,634 +0.33(+0.77%)
Sep 02, 2015 42.64 42.82 42.30 42.62 425,168 +0.37(+0.87%)
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.