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

Affiliated Managers Group (NY: AMG )

160.35 -0.30 (-0.19%)
Official Closing Price Updated: 7:00 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 (%)
Jun 30, 2009 56.38 56.41 54.32 56.36 647,524 -0.05(-0.09%)
Jun 29, 2009 55.69 56.82 54.89 56.40 489,664 +0.23(+0.41%)
Jun 26, 2009 53.52 56.34 53.15 56.17 736,626 +2.24(+4.15%)
Jun 25, 2009 53.95 54.46 53.13 53.94 590,301 +0.34(+0.63%)
Jun 24, 2009 53.07 54.14 52.20 53.60 588,324 +1.06(+2.01%)
Jun 23, 2009 52.32 53.06 51.58 52.54 631,999 +0.46(+0.87%)
Jun 22, 2009 56.11 56.12 51.89 52.09 810,633 -4.79(-8.43%)
Jun 19, 2009 56.89 57.55 56.02 56.88 853,996 +0.49(+0.88%)
Jun 18, 2009 55.08 56.78 54.93 56.39 511,788 +1.32(+2.39%)
Jun 17, 2009 56.15 57.30 54.91 55.07 876,505 -1.13(-2.02%)
Jun 16, 2009 57.85 58.56 55.76 56.20 618,482 -1.17(-2.04%)
Jun 15, 2009 57.89 58.63 56.95 57.37 954,189 +0.72(+1.26%)
Jun 12, 2009 55.78 56.66 54.89 56.66 641,005 +0.62(+1.11%)
Jun 11, 2009 57.22 57.38 55.23 56.04 1,242,177 -1.34(-2.33%)
Jun 10, 2009 57.23 57.71 56.25 57.37 861,266 +0.61(+1.07%)
Jun 09, 2009 56.77 57.22 54.77 56.76 1,116,035 +0.39(+0.69%)
Jun 08, 2009 55.72 56.80 55.02 56.38 804,288 -1.07(-1.85%)
Jun 05, 2009 59.04 60.53 56.66 57.44 702,388 -1.19(-2.03%)
Jun 04, 2009 58.24 58.90 57.79 58.63 999,087 +0.95(+1.65%)
Jun 03, 2009 57.68 58.52 57.12 57.68 928,596 -0.72(-1.23%)
Jun 02, 2009 57.93 60.18 57.22 58.40 775,075 +0.47(+0.82%)
Jun 01, 2009 55.25 59.34 54.90 57.93 1,200,173 +3.58(+6.59%)
May 29, 2009 54.97 54.97 53.12 54.34 850,161 +0.65(+1.21%)
May 28, 2009 53.08 54.77 52.47 53.69 623,842 +1.06(+2.01%)
May 27, 2009 53.90 55.48 52.53 52.64 1,254,189 -2.18(-3.98%)
May 26, 2009 51.49 55.18 51.20 54.82 1,072,935 +3.33(+6.47%)
May 22, 2009 52.55 52.90 51.23 51.48 599,052 -0.83(-1.59%)
May 21, 2009 51.60 52.60 50.85 52.32 665,694 -0.20(-0.39%)
May 20, 2009 54.72 55.59 52.09 52.52 972,239 -1.05(-1.95%)
May 19, 2009 55.96 55.96 53.46 53.57 977,430 -2.92(-5.16%)
May 18, 2009 53.71 56.65 53.63 56.48 1,473,829 +4.45(+8.54%)
May 15, 2009 52.98 53.32 51.27 52.04 908,338 -1.10(-2.08%)
May 14, 2009 49.92 53.62 49.40 53.14 1,220,385 +2.69(+5.34%)
May 13, 2009 53.51 53.60 50.28 50.45 1,004,798 -4.54(-8.26%)
May 12, 2009 55.77 56.71 53.04 54.99 1,012,961 +0.01(+0.02%)
May 11, 2009 56.09 57.48 54.86 54.98 1,073,609 -2.65(-4.60%)
May 08, 2009 55.79 57.77 55.28 57.63 1,593,592 +2.67(+4.86%)
May 07, 2009 60.02 61.11 54.65 54.96 1,685,763 -4.21(-7.12%)
May 06, 2009 58.49 59.17 56.08 59.17 1,521,423 +1.82(+3.17%)
May 05, 2009 58.11 59.31 56.98 57.35 1,238,691 -1.55(-2.63%)
May 04, 2009 55.06 59.06 55.00 58.90 1,278,619 +4.65(+8.57%)
May 01, 2009 55.14 55.93 53.12 54.25 1,099,490 -0.80(-1.46%)
Apr 30, 2009 54.05 59.37 53.43 55.06 2,198,131 +1.59(+2.97%)
Apr 29, 2009 44.58 53.50 44.57 53.47 2,994,103 +10.20(+23.57%)
Apr 28, 2009 44.64 45.47 43.10 43.27 1,221,458 -2.39(-5.24%)
Apr 27, 2009 46.47 47.52 45.27 45.66 721,581 -2.02(-4.24%)
Apr 24, 2009 47.41 48.42 45.62 47.69 694,752 +0.69(+1.46%)
Apr 23, 2009 46.91 47.28 44.98 47.00 889,223 +1.34(+2.93%)
Apr 22, 2009 44.77 47.98 44.31 45.66 948,130 -0.16(-0.34%)
Apr 21, 2009 41.11 45.88 41.11 45.82 991,423 +3.13(+7.33%)
Apr 20, 2009 47.09 47.38 42.51 42.69 1,221,259 -5.90(-12.14%)
Apr 17, 2009 48.04 49.15 46.88 48.59 844,697 +0.42(+0.86%)
Apr 16, 2009 49.94 50.13 47.06 48.17 889,964 -0.92(-1.87%)
Apr 15, 2009 45.91 49.38 45.17 49.09 603,013 +2.78(+6.00%)
Apr 14, 2009 48.77 50.27 46.24 46.31 1,173,884 -3.53(-7.07%)
Apr 13, 2009 48.20 50.55 48.09 49.84 1,096,893 +0.75(+1.52%)
Apr 09, 2009 44.93 49.15 44.62 49.09 1,474,222 +5.95(+13.78%)
Apr 08, 2009 41.74 43.45 39.95 43.15 1,103,219 +1.96(+4.75%)
Apr 07, 2009 43.08 43.61 41.16 41.19 673,750 -3.17(-7.14%)
Apr 06, 2009 44.03 44.80 43.55 44.36 547,427 -0.55(-1.23%)
Apr 03, 2009 44.15 45.08 43.28 44.91 1,603,296 +0.81(+1.85%)
Apr 02, 2009 42.54 44.83 41.66 44.10 1,484,409 +2.85(+6.90%)
Apr 01, 2009 39.56 41.55 38.74 41.25 930,162 +0.85(+2.11%)
Mar 31, 2009 39.03 41.03 38.25 40.40 1,027,967 +2.33(+6.13%)
Mar 30, 2009 41.60 41.62 37.82 38.06 1,628,194 -7.54(-16.54%)
Mar 26, 2009 44.60 45.74 42.97 45.61 1,006,631 +1.97(+4.51%)
Mar 25, 2009 43.10 44.94 40.61 43.64 1,637,740 +1.14(+2.69%)
Mar 24, 2009 44.12 45.47 42.50 42.50 1,391,554 -2.91(-6.40%)
Mar 23, 2009 42.60 45.59 42.53 45.40 1,531,166 +6.26(+15.98%)
Mar 20, 2009 41.14 41.61 38.80 39.15 1,016,044 -3.48(-8.16%)
Mar 19, 2009 42.38 43.19 40.89 42.62 1,682,584 +0.72(+1.71%)
Mar 18, 2009 38.74 42.16 38.67 41.91 1,672,274 +2.44(+6.18%)
Mar 17, 2009 37.98 39.50 37.01 39.47 1,214,238 +1.22(+3.19%)
Mar 16, 2009 40.92 41.35 37.98 38.25 1,588,548 -1.74(-4.36%)
Mar 13, 2009 39.55 40.95 38.18 39.99 0 +0.92(+2.35%)
Mar 12, 2009 35.81 39.35 34.61 39.07 1,296,682 +3.07(+8.53%)
Mar 11, 2009 32.98 36.50 32.67 36.00 1,897,301 +3.34(+10.23%)
Mar 10, 2009 29.35 32.71 28.94 32.66 1,664,559 +4.39(+15.52%)
Mar 09, 2009 28.40 29.64 27.92 28.27 1,125,411 -0.46(-1.58%)
Mar 06, 2009 30.66 31.50 27.11 28.73 0 -1.55(-5.12%)
Mar 05, 2009 32.62 33.28 29.75 30.27 1,173,905 -3.67(-10.81%)
Mar 04, 2009 32.34 34.91 31.66 33.95 2,548,040 +1.30(+3.98%)
Mar 02, 2009 34.05 34.34 32.40 32.65 1,597,023 -2.20(-6.31%)
Feb 27, 2009 35.19 36.50 34.42 34.85 0 -2.10(-5.69%)
Feb 26, 2009 37.03 38.04 36.16 36.95 1,435,961 -0.15(-0.39%)
Feb 25, 2009 38.73 39.03 35.86 37.09 1,357,536 -2.14(-5.46%)
Feb 24, 2009 35.74 39.40 34.91 39.23 1,636,504 +3.85(+10.90%)
Feb 23, 2009 39.39 39.87 35.37 35.38 1,409,686 -3.37(-8.70%)
Feb 20, 2009 37.07 39.91 36.12 38.75 2,097,638 +0.69(+1.81%)
Feb 19, 2009 41.45 41.75 37.80 38.06 1,697,631 -2.29(-5.67%)
Feb 18, 2009 40.76 41.32 38.83 40.35 1,547,832 +0.15(+0.36%)
Feb 17, 2009 41.77 42.12 39.42 40.20 1,495,710 -3.14(-7.24%)
Feb 13, 2009 45.31 45.79 42.56 43.34 1,350,573 -1.98(-4.36%)
Feb 12, 2009 42.97 45.57 42.79 45.32 1,278,914 +0.37(+0.82%)
Feb 11, 2009 43.76 45.40 43.40 44.95 1,023,311 +1.65(+3.80%)
Feb 10, 2009 46.40 48.00 42.75 43.30 2,240,912 -3.30(-7.09%)
Feb 09, 2009 47.00 47.46 46.08 46.60 1,308,943 -0.40(-0.84%)
Feb 06, 2009 45.05 47.41 45.05 47.00 1,716,466 +1.77(+3.92%)
Feb 05, 2009 42.23 45.81 42.23 45.23 3,091,427 +4.04(+9.80%)
Feb 04, 2009 41.25 42.67 40.64 41.19 1,030,681 +0.23(+0.57%)
Feb 03, 2009 40.43 41.55 39.21 40.96 955,206 +0.99(+2.47%)
Feb 02, 2009 37.69 40.40 37.07 39.97 1,054,931 +1.05(+2.69%)
Jan 30, 2009 39.87 41.66 37.82 38.92 0 -1.22(-3.04%)
Jan 29, 2009 41.64 42.22 39.84 40.14 1,390,991 -2.47(-5.80%)
Jan 28, 2009 40.87 42.87 39.14 42.61 1,790,225 +4.46(+11.68%)
Jan 27, 2009 37.43 38.49 36.40 38.16 427,852 +1.18(+3.20%)
Jan 26, 2009 37.61 38.74 35.96 36.98 599,925 -0.26(-0.70%)
Jan 23, 2009 33.64 37.63 33.44 37.24 1,159,196 +2.22(+6.33%)
Jan 22, 2009 36.53 37.19 34.51 35.02 1,213,744 -2.99(-7.87%)
Jan 21, 2009 33.56 38.22 33.56 38.01 1,604,582 +4.55(+13.60%)
Jan 20, 2009 36.14 37.22 33.18 33.46 1,335,399 -4.56(-12.00%)
Jan 16, 2009 37.07 38.59 35.16 38.02 1,309,686 +2.60(+7.33%)
Jan 15, 2009 35.75 37.51 33.47 35.43 1,137,957 -0.26(-0.73%)
Jan 14, 2009 37.48 38.00 35.18 35.69 1,321,569 -2.69(-7.01%)
Jan 13, 2009 38.25 38.93 36.86 38.38 1,472,592 -0.29(-0.75%)
Jan 12, 2009 43.63 43.82 37.78 38.67 1,082,522 -5.02(-11.48%)
Jan 09, 2009 45.43 45.43 43.14 43.69 1,025,481 -1.38(-3.07%)
Jan 08, 2009 42.61 45.45 42.04 45.07 1,089,653 +1.98(+4.58%)
Jan 07, 2009 44.93 45.14 42.68 43.10 1,722,809 -2.32(-5.12%)
Jan 06, 2009 43.30 45.68 43.00 45.42 1,473,565 +2.81(+6.59%)
Jan 05, 2009 41.67 43.61 40.91 42.61 1,023,648 +0.54(+1.29%)
Jan 02, 2009 40.68 42.37 38.93 42.07 0 +1.47(+3.63%)
Jan 01, 2009 39.25 41.14 39.05 40.60 0 +0.00(+0.00%)
Dec 31, 2008 39.25 41.14 39.05 40.60 838,081 +1.45(+3.71%)
Dec 30, 2008 36.43 39.19 36.28 39.15 803,266 +3.13(+8.69%)
Dec 29, 2008 35.90 36.56 35.27 36.02 858,347 +0.05(+0.13%)
Dec 26, 2008 35.40 36.07 34.62 35.97 492,797 +0.73(+2.06%)
Dec 24, 2008 34.63 35.32 33.77 35.24 269,139 +0.82(+2.39%)
Dec 23, 2008 34.43 35.48 33.79 34.42 1,287,445 +0.43(+1.25%)
Dec 22, 2008 35.40 35.84 32.62 33.99 703,596 -1.65(-4.62%)
Dec 19, 2008 35.15 36.11 34.14 35.64 1,352,462 +0.54(+1.55%)
Dec 18, 2008 37.84 37.87 34.02 35.10 855,336 -2.27(-6.07%)
Dec 17, 2008 35.43 38.25 34.88 37.36 1,351,093 +1.27(+3.51%)
Dec 16, 2008 32.01 36.10 31.84 36.10 1,200,724 +4.82(+15.42%)
Dec 15, 2008 32.18 32.18 30.34 31.27 1,370,365 -0.85(-2.65%)
Dec 12, 2008 30.99 32.44 30.09 32.12 1,181,707 +0.21(+0.67%)
Dec 11, 2008 33.77 35.50 31.40 31.91 1,327,192 -3.63(-10.22%)
Dec 10, 2008 32.61 35.71 31.82 35.54 1,465,266 +3.19(+9.85%)
Dec 09, 2008 32.11 34.68 31.62 32.36 1,004,600 -0.68(-2.05%)
Dec 08, 2008 30.58 33.68 30.25 33.04 1,330,214 +3.66(+12.46%)
Dec 05, 2008 26.59 29.76 24.99 29.37 1,381,660 +2.36(+8.75%)
Dec 04, 2008 26.04 28.79 25.23 27.01 1,393,251 +0.14(+0.50%)
Dec 03, 2008 25.14 27.06 22.29 26.88 1,439,557 +1.73(+6.90%)
Dec 02, 2008 22.86 25.44 21.79 25.14 1,618,741 +2.83(+12.67%)
Dec 01, 2008 25.79 26.00 22.30 22.31 1,269,763 -4.80(-17.71%)
Nov 28, 2008 27.12 27.38 25.95 27.12 875,861 +0.02(+0.07%)
Nov 26, 2008 22.28 27.23 21.67 27.10 1,688,835 +4.49(+19.88%)
Nov 25, 2008 22.24 23.44 21.25 22.60 2,341,943 +0.94(+4.34%)
Nov 24, 2008 19.48 22.28 18.24 21.67 2,038,375 +3.27(+17.80%)
Nov 21, 2008 18.50 19.82 17.36 18.39 2,590,894 -0.37(-1.96%)
Nov 20, 2008 22.17 22.17 18.64 18.76 2,202,024 -4.14(-18.06%)
Nov 19, 2008 26.15 26.49 22.75 22.90 1,640,435 -3.75(-14.07%)
Nov 18, 2008 27.41 27.72 25.64 26.64 1,129,082 -0.48(-1.78%)
Nov 17, 2008 28.57 29.29 27.02 27.13 1,347,819 -1.86(-6.41%)
Nov 14, 2008 29.71 32.52 28.87 28.99 0 -1.54(-5.04%)
Nov 13, 2008 32.93 32.93 26.15 30.53 3,107,093 -2.56(-7.73%)
Nov 12, 2008 33.36 35.61 32.97 33.08 1,714,901 -2.39(-6.74%)
Nov 11, 2008 37.17 37.48 33.63 35.48 1,674,330 -2.50(-6.58%)
Nov 10, 2008 40.90 41.18 37.51 37.97 730,306 -2.10(-5.24%)
Nov 07, 2008 40.76 41.34 38.50 40.08 764,993 -0.44(-1.08%)
Nov 06, 2008 42.56 43.32 40.14 40.51 751,053 -2.51(-5.83%)
Nov 05, 2008 47.51 48.09 42.77 43.02 860,573 -5.52(-11.37%)
Nov 04, 2008 47.80 48.97 46.51 48.54 1,039,382 +1.69(+3.60%)
Nov 03, 2008 44.29 47.85 44.29 46.86 927,268 +1.94(+4.31%)
Oct 31, 2008 41.64 45.27 40.68 44.92 1,038,084 +2.60(+6.13%)
Oct 30, 2008 39.05 42.44 39.05 42.32 1,430,475 +3.19(+8.14%)
Oct 29, 2008 36.90 40.35 36.69 39.14 1,699,573 +1.69(+4.53%)
Oct 28, 2008 35.12 37.45 32.63 37.44 1,376,610 +2.63(+7.57%)
Oct 27, 2008 36.18 37.77 34.81 34.81 1,105,288 -1.82(-4.97%)
Oct 24, 2008 33.09 37.23 32.21 36.63 1,493,876 -1.39(-3.67%)
Oct 23, 2008 42.23 42.71 35.81 38.02 1,994,629 -4.69(-10.98%)
Oct 22, 2008 47.21 48.03 41.69 42.71 1,587,583 -5.78(-11.92%)
Oct 21, 2008 50.11 51.43 48.18 48.49 897,842 -2.84(-5.53%)
Oct 20, 2008 53.11 53.33 50.41 51.33 1,003,159 -1.02(-1.94%)
Oct 17, 2008 49.45 53.65 49.45 52.35 0 +1.36(+2.66%)
Oct 16, 2008 56.40 56.69 49.29 50.99 1,931,286 -4.62(-8.31%)
Oct 15, 2008 61.08 61.59 55.61 55.61 995,022 -6.93(-11.09%)
Oct 14, 2008 65.82 67.79 60.43 62.55 1,579,991 -2.87(-4.38%)
Oct 13, 2008 65.40 65.86 60.91 65.41 1,184,613 +2.50(+3.97%)
Oct 10, 2008 54.55 62.92 50.56 62.91 1,563,545 +6.30(+11.12%)
Oct 09, 2008 68.51 73.89 56.62 56.62 1,461,021 -11.84(-17.29%)
Oct 08, 2008 69.73 73.61 64.29 68.45 653,521 -2.25(-3.18%)
Oct 07, 2008 75.50 75.88 70.70 70.70 364,173 -4.18(-5.59%)
Oct 06, 2008 73.46 76.51 68.66 74.88 346,391 +2.38(+3.29%)
Oct 03, 2008 76.67 79.65 70.55 72.50 0 -2.36(-3.16%)
Oct 02, 2008 78.74 78.92 74.47 74.86 272,084 -4.08(-5.16%)
Oct 01, 2008 79.90 82.32 74.05 78.94 761,933 -1.30(-1.62%)
Sep 30, 2008 78.45 80.46 74.33 80.24 749,678 +5.67(+7.60%)
Sep 29, 2008 82.32 82.58 70.23 74.57 631,772 -8.72(-10.47%)
Sep 26, 2008 83.05 84.93 79.91 83.29 0 +0.24(+0.29%)
Sep 25, 2008 85.06 90.37 83.05 83.05 419,679 -2.25(-2.63%)
Sep 24, 2008 87.79 88.47 84.33 85.29 608,722 -0.90(-1.04%)
Sep 23, 2008 82.97 88.12 82.66 86.20 306,052 +2.91(+3.49%)
Sep 22, 2008 92.49 93.67 81.88 83.29 580,811 -10.65(-11.34%)
Sep 19, 2008 105.06 111.29 86.47 93.94 0 +0.97(+1.04%)
Sep 18, 2008 80.38 92.97 71.79 92.97 2,707,976 +15.39(+19.84%)
Sep 17, 2008 85.27 86.92 76.32 77.59 2,215,937 -10.39(-11.81%)
Sep 16, 2008 81.74 88.77 81.43 87.98 1,784,586 +3.89(+4.63%)
Sep 15, 2008 85.82 89.12 83.77 84.08 1,803,951 -6.58(-7.25%)
Sep 12, 2008 88.34 92.00 88.34 90.66 761,489 +0.41(+0.45%)
Sep 11, 2008 88.06 91.07 86.92 90.25 1,037,847 +0.20(+0.23%)
Sep 10, 2008 88.77 92.27 86.85 90.05 914,372 +1.98(+2.24%)
Sep 09, 2008 93.72 94.50 87.60 88.07 1,696,440 -6.01(-6.39%)
Sep 08, 2008 94.43 97.37 90.35 94.09 1,310,127 +3.74(+4.14%)
Sep 05, 2008 88.42 90.76 86.18 90.35 0 +1.21(+1.36%)
Sep 04, 2008 92.42 93.49 89.02 89.14 1,040,862 -4.36(-4.66%)
Sep 03, 2008 91.47 93.51 90.70 93.50 496,460 +1.67(+1.81%)
Sep 02, 2008 93.17 95.00 90.96 91.83 628,948 -0.39(-0.42%)
Aug 29, 2008 92.00 92.64 91.30 92.22 0 -0.49(-0.53%)
Aug 28, 2008 90.55 92.71 89.75 92.71 919,835 +3.07(+3.42%)
Aug 27, 2008 88.09 89.64 86.67 89.64 528,490 +1.66(+1.88%)
Aug 26, 2008 86.84 87.99 86.02 87.99 496,513 +1.37(+1.58%)
Aug 25, 2008 88.68 89.02 86.62 86.62 617,209 -3.11(-3.46%)
Aug 22, 2008 88.33 89.77 87.34 89.73 0 +2.60(+2.98%)
Aug 21, 2008 86.21 88.31 86.21 87.14 495,801 -0.67(-0.76%)
Aug 20, 2008 86.11 87.93 85.27 87.80 726,701 +2.03(+2.37%)
Aug 19, 2008 86.28 87.38 85.43 85.77 615,571 -1.64(-1.87%)
Aug 18, 2008 91.26 92.38 87.05 87.41 829,691 -3.87(-4.24%)
Aug 15, 2008 90.80 92.46 89.93 91.28 0 +0.61(+0.67%)
Aug 14, 2008 86.03 90.76 85.92 90.67 869,765 +4.45(+5.17%)
Aug 13, 2008 87.96 88.23 85.11 86.22 900,061 -1.89(-2.14%)
Aug 12, 2008 91.70 91.83 87.54 88.10 586,709 -4.39(-4.74%)
Aug 11, 2008 88.66 93.93 87.99 92.49 774,372 +3.13(+3.50%)
Aug 08, 2008 83.78 89.64 83.78 89.36 684,927 +4.67(+5.51%)
Aug 07, 2008 87.16 87.58 84.59 84.69 761,330 -3.93(-4.44%)
Aug 06, 2008 88.47 89.10 86.62 88.63 617,948 +0.21(+0.24%)
Aug 05, 2008 85.59 88.41 84.96 88.41 882,675 +3.76(+4.44%)
Aug 04, 2008 84.15 85.47 82.73 84.66 1,115,966 +0.82(+0.98%)
Aug 01, 2008 84.26 84.37 81.44 83.83 621,145 +0.16(+0.19%)
Jul 31, 2008 83.38 85.15 82.25 83.68 1,152,615 -1.26(-1.48%)
Jul 30, 2008 83.78 84.98 79.47 84.94 3,861,150 -1.99(-2.28%)
Jul 29, 2008 86.92 86.92 81.21 86.92 792,280 +6.19(+7.67%)
Jul 28, 2008 84.83 85.99 80.43 80.73 674,031 -4.27(-5.02%)
Jul 25, 2008 83.61 86.81 82.75 85.00 846,186 +2.29(+2.76%)
Jul 24, 2008 86.56 88.59 82.72 82.72 870,996 -4.93(-5.62%)
Jul 23, 2008 86.87 91.02 83.77 87.65 2,342,785 +4.23(+5.07%)
Jul 22, 2008 75.45 83.42 75.07 83.42 926,548 +5.53(+7.10%)
Jul 21, 2008 78.96 80.09 76.30 77.89 775,738 -1.31(-1.65%)
Jul 18, 2008 81.02 81.02 77.66 79.19 847,796 -1.19(-1.48%)
Jul 17, 2008 76.72 83.14 76.72 80.38 1,588,854 +1.79(+2.28%)
Jul 16, 2008 72.68 78.59 71.28 78.59 1,008,440 +6.20(+8.56%)
Jul 15, 2008 72.97 75.32 70.30 72.39 1,319,748 -1.44(-1.95%)
Jul 14, 2008 78.23 81.74 73.84 73.84 1,138,580 -2.60(-3.40%)
Jul 11, 2008 78.37 79.08 74.90 76.43 1,557,525 -3.15(-3.96%)
Jul 10, 2008 80.13 81.75 78.28 79.58 694,987 -0.77(-0.95%)
Jul 09, 2008 84.66 84.99 80.17 80.35 933,826 -4.66(-5.48%)
Jul 08, 2008 79.91 85.00 78.94 85.00 1,348,269 +4.90(+6.12%)
Jul 07, 2008 82.83 82.89 77.68 80.10 976,197 -2.38(-2.89%)
Jul 04, 2008 83.50 83.58 80.72 82.49 679,524 +0.00(+0.00%)
Jul 03, 2008 83.50 83.58 80.72 82.49 679,524 -0.15(-0.19%)
Jul 02, 2008 87.14 87.14 82.64 82.64 739,028 -4.15(-4.79%)
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.