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, 2018 41.15 41.15 41.15 0 +0.05(+0.12%)
Aug 30, 2018 41.15 41.20 41.10 41.10 1,836,237 +0.00(+0.00%)
Aug 29, 2018 41.05 41.25 41.00 41.10 4,991,747 +0.10(+0.24%)
Aug 28, 2018 41.00 41.30 40.85 41.00 20,217,668 +0.90(+2.24%)
Aug 27, 2018 38.90 40.55 38.55 40.10 2,015,858 +1.70(+4.43%)
Aug 24, 2018 37.45 38.55 37.42 38.40 506,400 +1.00(+2.67%)
Aug 23, 2018 37.10 37.55 37.10 37.40 282,198 +0.25(+0.67%)
Aug 22, 2018 37.70 37.70 37.02 37.15 651,967 -0.60(-1.59%)
Aug 21, 2018 37.90 38.10 37.25 37.75 821,270 -0.20(-0.53%)
Aug 20, 2018 38.05 39.10 37.75 37.95 930,954 +1.45(+3.97%)
Aug 17, 2018 37.05 37.20 36.45 36.50 491,600 -0.60(-1.62%)
Aug 16, 2018 37.10 37.55 37.10 37.10 348,563 -0.06(-0.16%)
Aug 15, 2018 36.96 37.81 36.96 37.16 395,722 +0.10(+0.27%)
Aug 14, 2018 36.27 37.21 36.27 37.06 477,016 +0.60(+1.63%)
Aug 13, 2018 36.51 36.96 36.41 36.46 349,440 -0.20(-0.54%)
Aug 10, 2018 36.46 36.81 36.24 36.66 359,305 -0.10(-0.27%)
Aug 09, 2018 36.46 36.81 36.32 36.76 378,180 +0.15(+0.41%)
Aug 08, 2018 36.91 36.96 36.56 36.61 307,949 -0.40(-1.07%)
Aug 07, 2018 37.16 37.51 36.86 37.01 454,578 -0.20(-0.53%)
Aug 06, 2018 37.46 37.86 36.81 37.21 547,951 -0.50(-1.32%)
Aug 03, 2018 37.91 38.15 36.81 37.71 941,743 -0.50(-1.30%)
Aug 02, 2018 39.30 40.24 38.05 38.20 1,103,401 -1.84(-4.59%)
Aug 01, 2018 40.09 40.14 39.64 40.04 473,278 -0.15(-0.37%)
Jul 31, 2018 39.94 40.24 39.54 40.19 330,397 +0.25(+0.62%)
Jul 30, 2018 40.04 40.54 39.89 39.94 287,024 -0.05(-0.12%)
Jul 27, 2018 40.29 40.49 39.94 39.99 239,235 -0.10(-0.25%)
Jul 26, 2018 39.74 40.36 39.74 40.09 535,730 +0.35(+0.88%)
Jul 25, 2018 40.29 40.69 39.64 39.74 445,783 -0.45(-1.11%)
Jul 24, 2018 40.54 41.68 39.84 40.19 1,164,409 -0.35(-0.86%)
Jul 23, 2018 40.04 40.64 39.79 40.54 648,442 +0.40(+0.99%)
Jul 20, 2018 40.14 40.36 39.54 40.14 383,987 +0.00(+0.00%)
Jul 19, 2018 39.74 40.31 39.69 40.14 437,025 +0.25(+0.62%)
Jul 18, 2018 39.74 40.29 39.74 39.89 198,431 +0.05(+0.12%)
Jul 17, 2018 40.04 40.19 39.79 39.84 291,524 -0.10(-0.25%)
Jul 16, 2018 39.49 40.09 39.20 39.94 353,857 +0.55(+1.39%)
Jul 13, 2018 38.95 39.49 38.65 39.40 372,383 +0.00(+0.00%)
Jul 12, 2018 40.84 40.84 39.10 39.40 488,072 -1.29(-3.17%)
Jul 11, 2018 40.59 40.79 40.44 40.69 388,606 +0.15(+0.37%)
Jul 10, 2018 40.74 40.74 40.49 40.54 357,084 -0.15(-0.37%)
Jul 09, 2018 40.19 40.91 40.04 40.69 482,787 +0.45(+1.11%)
Jul 06, 2018 40.79 41.08 39.79 40.24 882,972 -0.65(-1.58%)
Jul 05, 2018 41.08 41.18 40.59 40.89 516,980 +0.05(+0.12%)
Jul 03, 2018 40.84 40.84 40.84 0 +0.30(+0.74%)
Jul 02, 2018 40.34 40.64 40.04 40.54 330,201 +0.10(+0.25%)
Jun 29, 2018 40.49 40.84 40.39 40.44 482,766 -0.15(-0.37%)
Jun 28, 2018 40.29 40.74 40.24 40.59 655,198 +0.15(+0.37%)
Jun 27, 2018 41.58 41.93 39.89 40.44 1,364,008 -1.09(-2.63%)
Jun 26, 2018 41.78 41.78 41.18 41.53 536,906 -0.30(-0.71%)
Jun 25, 2018 41.58 42.18 41.46 41.83 476,119 +0.30(+0.72%)
Jun 22, 2018 41.43 41.93 41.23 41.53 1,193,120 +0.25(+0.60%)
Jun 21, 2018 41.48 41.63 41.13 41.28 451,238 -0.35(-0.84%)
Jun 20, 2018 42.08 42.19 41.58 41.63 429,175 -0.50(-1.18%)
Jun 19, 2018 41.43 42.50 41.43 42.13 506,938 +0.60(+1.44%)
Jun 18, 2018 41.98 41.98 41.48 41.53 758,712 -0.60(-1.41%)
Jun 15, 2018 42.33 42.18 42.13 736,728 -0.05(-0.12%)
Jun 14, 2018 41.98 42.23 41.48 42.18 438,441 +0.20(+0.47%)
Jun 13, 2018 42.13 42.45 41.88 41.98 442,764 -0.10(-0.24%)
Jun 12, 2018 42.33 42.38 41.85 42.08 504,111 -0.25(-0.59%)
Jun 11, 2018 42.77 43.12 42.23 42.33 332,519 -0.40(-0.93%)
Jun 08, 2018 43.32 43.37 42.03 42.72 1,255,498 -0.60(-1.38%)
Jun 07, 2018 43.42 43.42 43.12 43.32 590,705 +0.10(+0.23%)
Jun 06, 2018 43.22 804,900 +0.00(+0.00%)
Jun 05, 2018 43.57 43.62 43.02 43.22 831,074 -0.40(-0.91%)
Jun 04, 2018 43.27 43.62 43.02 43.62 533,324 +0.40(+0.92%)
Jun 01, 2018 43.37 43.62 42.97 43.22 260,441 +0.10(+0.23%)
May 31, 2018 43.37 43.52 43.02 43.12 536,985 -0.35(-0.80%)
May 30, 2018 43.37 43.64 43.12 43.47 408,729 +0.30(+0.69%)
May 29, 2018 42.87 43.32 42.80 43.17 607,674 +0.15(+0.35%)
May 25, 2018 43.02 43.02 43.02 0 +0.50(+1.17%)
May 24, 2018 42.97 42.97 42.38 42.53 491,577 -0.40(-0.93%)
May 23, 2018 43.02 43.22 42.82 42.92 297,728 -0.10(-0.23%)
May 22, 2018 43.12 43.82 42.90 43.02 725,078 -0.15(-0.35%)
May 21, 2018 42.72 43.22 42.72 43.17 380,426 +0.45(+1.05%)
May 18, 2018 42.77 43.12 42.43 42.72 304,497 +0.10(+0.23%)
May 17, 2018 42.77 43.22 42.43 42.62 320,133 -0.26(-0.60%)
May 16, 2018 42.78 43.23 42.44 42.88 374,185 +0.25(+0.58%)
May 15, 2018 42.14 43.11 42.09 42.64 410,197 +0.30(+0.70%)
May 14, 2018 42.69 42.73 42.14 42.34 420,471 -0.35(-0.81%)
May 11, 2018 42.44 43.08 42.44 42.69 427,545 +0.05(+0.12%)
May 10, 2018 42.49 42.71 42.04 42.64 603,338 +0.35(+0.82%)
May 09, 2018 42.78 42.81 42.24 42.29 415,551 -0.40(-0.93%)
May 08, 2018 42.73 42.93 42.44 42.69 434,858 +0.00(+0.00%)
May 07, 2018 41.40 44.86 41.01 42.69 2,177,611 +1.28(+3.10%)
May 04, 2018 40.51 41.65 40.51 41.40 511,364 +0.74(+1.82%)
May 03, 2018 40.36 41.85 39.67 40.66 1,096,636 -0.44(-1.08%)
May 02, 2018 42.49 42.69 40.96 41.10 822,489 -1.38(-3.26%)
May 01, 2018 41.90 42.59 41.70 42.49 928,877 +0.54(+1.30%)
Apr 30, 2018 42.59 42.78 41.80 41.94 539,419 -0.54(-1.28%)
Apr 27, 2018 44.07 45.06 41.70 42.49 2,511,041 -1.48(-3.37%)
Apr 26, 2018 43.77 44.37 43.48 43.97 708,730 +0.20(+0.45%)
Apr 25, 2018 43.72 43.92 43.28 43.77 598,254 +0.00(+0.00%)
Apr 24, 2018 43.23 43.85 43.13 43.77 565,896 +0.44(+1.03%)
Apr 23, 2018 43.62 44.12 43.18 43.33 505,182 +0.00(+0.00%)
Apr 20, 2018 43.23 43.48 42.98 43.33 377,332 +0.15(+0.34%)
Apr 19, 2018 43.18 44.02 42.98 43.18 587,706 +0.00(+0.00%)
Apr 18, 2018 43.53 43.72 43.03 43.18 681,539 -0.35(-0.79%)
Apr 17, 2018 43.53 44.09 43.45 43.53 559,424 +0.10(+0.23%)
Apr 16, 2018 43.57 43.77 43.13 43.43 858,230 -0.10(-0.23%)
Apr 13, 2018 43.97 43.97 43.33 43.53 542,224 -0.30(-0.68%)
Apr 12, 2018 43.97 44.16 43.38 43.82 604,659 +0.00(+0.00%)
Apr 11, 2018 43.53 43.92 43.38 43.82 548,498 +0.15(+0.34%)
Apr 10, 2018 44.07 44.17 43.57 43.67 831,427 -0.05(-0.11%)
Apr 09, 2018 43.67 44.27 43.13 43.72 714,741 +0.15(+0.34%)
Apr 06, 2018 43.97 44.51 42.88 43.57 1,389,577 -0.59(-1.34%)
Apr 05, 2018 44.66 44.66 44.02 44.17 453,246 -0.30(-0.67%)
Apr 04, 2018 43.92 44.54 43.92 44.46 891,450 -0.05(-0.11%)
Apr 03, 2018 44.86 44.91 44.37 44.51 1,373,102 -0.30(-0.66%)
Apr 02, 2018 44.46 45.35 44.22 44.81 839,543 +0.49(+1.11%)
Mar 29, 2018 44.32 44.32 44.32 0 -0.15(-0.33%)
Mar 28, 2018 42.09 45.55 41.70 44.46 2,535,246 +2.32(+5.51%)
Mar 27, 2018 42.39 42.39 41.90 42.14 847,725 -0.20(-0.47%)
Mar 26, 2018 42.78 42.78 41.57 42.34 669,931 -0.15(-0.35%)
Mar 23, 2018 42.73 42.98 42.29 42.49 522,028 -0.25(-0.58%)
Mar 22, 2018 43.18 43.38 42.69 42.73 732,989 -0.74(-1.70%)
Mar 21, 2018 43.23 43.82 42.98 43.48 527,981 +0.20(+0.46%)
Mar 20, 2018 43.62 43.97 42.98 43.28 653,624 -0.20(-0.45%)
Mar 19, 2018 41.75 44.22 41.15 43.48 1,655,227 +1.78(+4.27%)
Mar 16, 2018 41.10 42.09 40.76 41.70 973,598 +0.69(+1.69%)
Mar 15, 2018 41.45 41.45 40.76 41.01 573,339 -0.25(-0.60%)
Mar 14, 2018 41.20 41.30 40.91 41.25 584,980 +0.15(+0.36%)
Mar 13, 2018 40.76 41.20 40.36 41.10 579,494 +0.49(+1.22%)
Mar 12, 2018 40.61 40.86 39.92 40.61 840,216 -0.20(-0.48%)
Mar 09, 2018 37.79 42.09 37.45 40.81 2,392,821 +3.21(+8.54%)
Mar 08, 2018 37.74 37.77 37.20 37.60 408,466 -0.05(-0.13%)
Mar 07, 2018 37.25 37.65 596,442 -0.15(-0.39%)
Mar 06, 2018 37.50 38.14 37.30 37.79 580,757 +0.30(+0.79%)
Mar 05, 2018 36.11 37.94 36.11 37.50 838,097 +1.98(+5.56%)
Mar 02, 2018 34.39 35.62 34.39 35.52 624,213 +0.89(+2.57%)
Mar 01, 2018 35.97 36.07 34.53 34.63 918,844 -1.33(-3.71%)
Feb 28, 2018 36.16 36.86 35.97 35.97 533,671 -0.15(-0.41%)
Feb 27, 2018 35.87 36.31 35.62 36.11 739,010 +0.20(+0.55%)
Feb 26, 2018 35.77 36.07 35.57 35.92 734,458 +0.35(+0.97%)
Feb 23, 2018 36.16 36.21 35.52 35.57 952,334 -0.54(-1.50%)
Feb 22, 2018 35.82 36.11 561,853 -0.16(-0.44%)
Feb 21, 2018 36.42 37.40 36.22 36.27 440,418 -0.25(-0.67%)
Feb 20, 2018 37.16 37.23 35.93 36.52 961,702 -0.64(-1.72%)
Feb 16, 2018 37.16 37.16 37.16 0 +0.59(+1.61%)
Feb 15, 2018 36.76 36.89 36.32 36.57 406,780 +0.10(+0.27%)
Feb 14, 2018 35.88 37.16 35.83 36.47 670,366 +0.34(+0.95%)
Feb 13, 2018 35.83 36.22 35.56 36.13 877,530 +0.10(+0.27%)
Feb 12, 2018 36.17 36.57 35.73 36.03 1,251,983 -0.05(-0.14%)
Feb 09, 2018 36.57 36.67 35.05 36.08 1,576,964 -0.25(-0.68%)
Feb 08, 2018 39.61 39.90 36.32 36.32 1,031,165 -0.29(-0.80%)
Feb 07, 2018 35.83 36.67 35.78 36.62 1,385,896 +0.74(+2.05%)
Feb 06, 2018 34.90 36.13 34.65 35.88 1,595,299 +0.27(+0.76%)
Feb 05, 2018 36.86 37.01 35.24 35.61 761,933 -1.60(-4.29%)
Feb 02, 2018 37.30 37.55 36.96 37.21 516,524 -0.29(-0.79%)
Feb 01, 2018 36.67 37.87 36.57 37.50 913,019 +0.83(+2.28%)
Jan 31, 2018 36.67 36.86 36.13 36.67 777,611 +0.00(+0.00%)
Jan 30, 2018 36.42 37.60 36.42 36.67 1,250,038 +0.00(+0.00%)
Jan 29, 2018 36.67 36.91 35.83 36.67 1,157,902 +0.44(+1.22%)
Jan 26, 2018 38.04 38.09 35.36 36.22 2,946,694 -4.32(-10.65%)
Jan 25, 2018 40.89 40.98 40.40 40.54 578,206 -0.25(-0.60%)
Jan 24, 2018 41.57 41.72 40.44 40.79 592,327 -0.64(-1.54%)
Jan 23, 2018 41.48 41.52 40.25 41.43 874,626 -0.10(-0.24%)
Jan 22, 2018 38.68 42.16 38.68 41.52 1,324,842 +3.83(+10.16%)
Jan 19, 2018 37.60 37.72 37.21 37.70 392,959 +0.15(+0.39%)
Jan 18, 2018 38.24 38.24 37.38 37.55 566,501 -0.59(-1.54%)
Jan 17, 2018 38.33 38.38 37.75 38.14 501,512 +0.05(+0.13%)
Jan 16, 2018 38.14 38.33 37.75 38.09 388,756 +0.10(+0.26%)
Jan 12, 2018 37.99 37.99 37.99 0 -0.34(-0.90%)
Jan 11, 2018 37.99 38.41 37.84 38.33 382,179 +0.34(+0.90%)
Jan 10, 2018 38.14 38.48 37.84 37.99 431,620 -0.05(-0.13%)
Jan 09, 2018 38.24 38.63 37.89 38.04 978,544 -0.20(-0.51%)
Jan 08, 2018 39.07 39.12 38.16 38.24 597,605 -1.03(-2.62%)
Jan 05, 2018 40.00 40.00 39.12 39.27 348,754 -0.49(-1.23%)
Jan 04, 2018 39.71 40.13 39.32 39.76 582,315 +0.20(+0.50%)
Jan 03, 2018 39.32 39.61 39.07 39.56 426,410 +0.15(+0.37%)
Jan 02, 2018 39.90 40.35 39.49 39.41 535,136 -0.44(-1.11%)
Dec 29, 2017 39.86 39.86 39.86 0 -0.25(-0.61%)
Dec 28, 2017 39.71 40.15 39.56 40.10 344,868 +0.54(+1.36%)
Dec 27, 2017 40.10 40.30 39.41 39.56 268,582 -0.49(-1.23%)
Dec 26, 2017 39.71 40.54 39.71 40.05 377,928 +0.29(+0.74%)
Dec 22, 2017 39.71 39.95 39.56 39.76 274,645 +0.05(+0.12%)
Dec 21, 2017 39.32 39.81 39.12 39.71 340,608 +0.34(+0.87%)
Dec 20, 2017 40.00 40.00 39.27 39.37 376,024 -0.20(-0.50%)
Dec 19, 2017 40.79 41.38 39.51 39.56 786,552 -0.93(-2.30%)
Dec 18, 2017 41.03 41.57 40.44 40.49 485,306 -0.49(-1.20%)
Dec 15, 2017 40.40 41.33 40.40 40.98 826,109 +0.59(+1.46%)
Dec 14, 2017 40.40 40.74 40.05 40.40 756,397 -0.10(-0.24%)
Dec 13, 2017 41.08 41.08 40.35 40.49 824,773 -0.49(-1.20%)
Dec 12, 2017 40.59 41.48 40.59 40.98 845,072 +0.44(+1.09%)
Dec 11, 2017 40.30 40.62 40.20 40.54 339,831 +0.25(+0.61%)
Dec 08, 2017 40.49 40.69 40.00 40.30 499,938 -0.10(-0.24%)
Dec 07, 2017 40.89 41.23 40.22 40.40 872,627 -0.69(-1.67%)
Dec 06, 2017 40.84 41.18 40.59 41.08 674,498 +0.25(+0.60%)
Dec 05, 2017 40.74 40.89 40.40 40.84 686,187 +0.05(+0.12%)
Dec 04, 2017 40.74 40.94 40.59 40.79 505,339 +0.44(+1.09%)
Dec 01, 2017 40.30 40.54 39.81 40.35 662,856 +0.10(+0.24%)
Nov 30, 2017 40.98 41.18 40.15 40.25 342,364 -0.49(-1.20%)
Nov 29, 2017 40.98 41.55 40.64 40.74 441,091 -0.10(-0.24%)
Nov 28, 2017 40.20 41.08 40.20 40.84 399,426 +0.59(+1.46%)
Nov 27, 2017 39.90 40.42 39.90 40.25 290,971 +0.44(+1.11%)
Nov 24, 2017 40.00 40.00 39.66 39.81 84,488 +0.00(+0.00%)
Nov 22, 2017 40.05 40.27 39.61 39.81 388,274 -0.34(-0.86%)
Nov 21, 2017 40.25 40.54 39.76 40.15 405,741 -0.10(-0.24%)
Nov 20, 2017 40.35 40.49 40.10 40.25 267,924 +0.00(+0.00%)
Nov 17, 2017 39.95 40.59 39.95 40.25 679,105 +0.10(+0.24%)
Nov 16, 2017 40.84 40.89 40.00 40.15 629,917 -0.69(-1.68%)
Nov 15, 2017 40.40 41.03 40.10 40.84 861,385 +0.15(+0.36%)
Nov 14, 2017 40.20 40.89 39.90 40.69 662,559 +0.25(+0.61%)
Nov 13, 2017 41.13 41.13 40.35 40.44 730,984 -0.93(-2.25%)
Nov 10, 2017 41.08 41.57 40.54 41.38 427,997 +0.29(+0.72%)
Nov 09, 2017 40.25 41.33 40.25 41.08 634,010 +0.68(+1.68%)
Nov 08, 2017 40.41 40.80 40.36 40.41 514,925 -0.20(-0.48%)
Nov 07, 2017 40.99 41.38 40.41 40.60 586,733 -0.34(-0.83%)
Nov 06, 2017 40.60 41.04 40.36 40.94 550,609 +0.34(+0.84%)
Nov 03, 2017 40.41 40.75 40.26 40.60 478,948 +0.05(+0.12%)
Nov 02, 2017 41.82 41.97 40.16 40.55 822,374 -1.12(-2.69%)
Nov 01, 2017 42.21 42.46 41.28 41.67 778,344 -0.20(-0.47%)
Oct 31, 2017 41.97 42.19 41.48 41.87 1,007,285 -0.10(-0.23%)
Oct 30, 2017 41.92 42.31 41.53 41.97 1,101,020 +0.10(+0.23%)
Oct 27, 2017 41.43 42.06 41.09 41.87 756,245 +0.63(+1.54%)
Oct 26, 2017 40.21 41.77 38.99 41.24 776,721 +0.63(+1.56%)
Oct 25, 2017 40.80 40.94 40.31 40.60 711,359 -0.10(-0.24%)
Oct 24, 2017 41.24 41.87 40.36 40.70 518,088 -0.20(-0.48%)
Oct 23, 2017 41.48 41.48 40.77 40.89 570,370 -0.39(-0.95%)
Oct 20, 2017 41.38 41.53 40.94 41.28 446,315 +0.20(+0.48%)
Oct 19, 2017 40.45 41.21 40.45 41.09 386,724 +0.39(+0.96%)
Oct 18, 2017 40.80 40.94 40.36 40.70 418,955 +0.00(+0.00%)
Oct 17, 2017 40.89 40.99 39.82 40.70 559,637 +0.29(+0.72%)
Oct 16, 2017 40.50 40.99 40.36 40.41 351,258 -0.34(-0.84%)
Oct 13, 2017 39.62 41.48 39.58 40.75 698,156 +1.07(+2.71%)
Oct 12, 2017 39.77 39.92 39.62 39.67 659,876 +0.15(+0.37%)
Oct 11, 2017 39.87 39.87 39.04 39.53 728,547 -0.54(-1.34%)
Oct 10, 2017 40.02 40.36 39.94 40.06 421,843 +0.05(+0.12%)
Oct 09, 2017 40.31 40.65 40.02 40.02 385,501 -0.15(-0.36%)
Oct 06, 2017 40.45 40.70 40.06 40.16 661,738 -0.20(-0.48%)
Oct 05, 2017 40.02 40.53 39.92 40.36 565,502 +0.54(+1.35%)
Oct 04, 2017 40.02 40.21 39.72 39.82 546,517 -0.15(-0.37%)
Oct 03, 2017 39.82 40.21 39.33 39.97 638,327 +0.15(+0.37%)
Oct 02, 2017 39.09 40.06 38.80 39.82 787,399 +0.39(+0.99%)
Sep 29, 2017 38.84 39.92 38.75 39.43 833,832 +0.68(+1.76%)
Sep 28, 2017 38.36 38.97 38.21 38.75 873,072 +0.54(+1.40%)
Sep 27, 2017 39.28 39.38 38.21 38.21 1,111,330 -0.68(-1.76%)
Sep 26, 2017 39.82 40.02 38.82 38.89 993,560 -1.02(-2.57%)
Sep 25, 2017 39.87 40.38 39.72 39.92 416,532 -0.05(-0.12%)
Sep 22, 2017 40.55 40.55 39.97 39.97 468,264 -0.54(-1.33%)
Sep 21, 2017 40.31 40.94 40.31 40.50 472,038 +0.15(+0.36%)
Sep 20, 2017 39.92 40.60 39.38 40.36 458,729 +0.54(+1.35%)
Sep 19, 2017 39.19 39.92 39.04 39.82 927,435 +0.44(+1.12%)
Sep 18, 2017 40.50 40.50 39.33 39.38 445,532 -1.12(-2.77%)
Sep 15, 2017 40.16 40.84 40.16 40.50 671,147 +0.44(+1.10%)
Sep 14, 2017 41.14 41.33 39.92 40.06 727,514 -1.07(-2.61%)
Sep 13, 2017 40.89 41.33 40.41 41.14 849,294 +0.24(+0.60%)
Sep 12, 2017 40.89 41.14 40.21 40.89 905,393 +0.15(+0.36%)
Sep 11, 2017 41.24 42.65 39.92 40.75 1,574,357 +3.51(+9.44%)
Sep 08, 2017 35.18 37.97 34.21 37.23 2,381,279 +1.66(+4.66%)
Sep 07, 2017 39.58 39.58 34.45 35.57 3,020,197 -4.10(-10.33%)
Sep 06, 2017 40.16 40.41 39.04 39.67 1,284,355 -0.49(-1.22%)
Sep 05, 2017 43.92 43.92 40.06 40.16 1,494,266 -4.15(-9.36%)
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.