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

Athene Holding Ltd (NY: ATH )

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 (%)
May 29, 2020 28.73 29.37 28.35 28.89 3,170,900 -0.47(-1.60%)
May 28, 2020 30.68 30.87 29.24 29.36 2,938,578 -0.75(-2.49%)
May 27, 2020 30.39 31.18 29.56 30.11 2,047,038 +1.26(+4.37%)
May 26, 2020 27.84 29.25 27.47 28.85 2,981,291 +2.85(+10.96%)
May 22, 2020 26.69 26.76 25.56 26.00 1,903,400 -0.71(-2.66%)
May 21, 2020 26.49 27.09 26.32 26.71 1,692,287 +0.02(+0.07%)
May 20, 2020 26.87 27.55 26.48 26.69 1,305,410 +0.38(+1.44%)
May 19, 2020 27.34 27.59 26.24 26.31 1,187,812 -1.30(-4.71%)
May 18, 2020 26.12 28.00 25.76 27.61 2,152,207 +2.94(+11.92%)
May 15, 2020 23.97 24.96 23.70 24.67 1,372,700 +0.18(+0.73%)
May 14, 2020 22.71 24.60 21.51 24.49 2,586,085 +1.12(+4.79%)
May 13, 2020 24.56 24.60 22.77 23.37 3,618,910 -1.67(-6.67%)
May 12, 2020 26.60 27.00 24.82 25.04 2,864,628 -1.97(-7.29%)
May 11, 2020 26.71 27.33 25.86 27.01 2,980,814 -0.29(-1.06%)
May 08, 2020 25.58 27.43 25.00 27.30 2,696,300 +2.44(+9.81%)
May 07, 2020 23.73 25.34 23.73 24.86 1,819,541 +1.85(+8.04%)
May 06, 2020 24.63 24.94 22.89 23.01 1,064,195 -1.28(-5.27%)
May 05, 2020 25.43 25.86 24.28 24.29 1,028,143 -0.68(-2.72%)
May 04, 2020 24.25 25.12 23.72 24.97 1,200,484 -0.03(-0.12%)
May 01, 2020 25.92 26.69 24.62 25.00 1,543,700 -2.00(-7.41%)
Apr 30, 2020 27.69 28.09 26.86 27.00 1,879,430 -1.56(-5.46%)
Apr 29, 2020 27.75 28.93 27.59 28.56 1,640,615 +2.29(+8.72%)
Apr 28, 2020 26.71 27.56 25.83 26.27 1,519,745 +0.97(+3.83%)
Apr 27, 2020 23.76 25.53 23.76 25.30 1,598,778 +1.66(+7.02%)
Apr 24, 2020 22.96 23.75 22.27 23.64 1,816,500 +0.87(+3.82%)
Apr 23, 2020 23.16 23.59 22.47 22.77 1,130,742 -0.06(-0.26%)
Apr 22, 2020 22.98 23.32 22.37 22.83 1,209,545 +0.58(+2.61%)
Apr 21, 2020 22.91 23.46 22.14 22.25 2,066,363 -1.86(-7.71%)
Apr 20, 2020 24.45 25.17 23.49 24.11 2,145,888 -1.35(-5.30%)
Apr 17, 2020 25.05 25.85 24.66 25.46 1,808,500 +1.82(+7.70%)
Apr 16, 2020 23.97 24.30 23.20 23.64 1,406,638 -0.61(-2.52%)
Apr 15, 2020 25.54 25.67 24.00 24.25 2,073,511 -3.05(-11.17%)
Apr 14, 2020 28.88 29.22 26.92 27.30 1,949,197 -0.97(-3.43%)
Apr 13, 2020 30.00 30.29 26.78 28.27 2,003,008 -2.08(-6.85%)
Apr 09, 2020 27.91 31.29 27.68 30.35 5,298,500 +3.75(+14.10%)
Apr 08, 2020 24.18 26.86 23.38 26.60 2,713,782 +2.71(+11.34%)
Apr 07, 2020 25.25 26.00 23.87 23.89 3,689,083 +0.54(+2.31%)
Apr 06, 2020 23.24 24.25 22.80 23.35 2,830,830 +1.88(+8.76%)
Apr 03, 2020 22.18 22.51 21.01 21.47 2,229,900 -0.81(-3.64%)
Apr 02, 2020 21.24 22.97 21.24 22.28 1,927,679 +0.43(+1.97%)
Apr 01, 2020 23.24 23.70 21.54 21.85 1,564,594 -2.97(-11.97%)
Mar 31, 2020 26.31 26.53 24.34 24.82 2,326,425 -1.49(-5.66%)
Mar 30, 2020 25.43 26.43 24.38 26.31 1,637,246 +0.62(+2.41%)
Mar 27, 2020 25.92 27.11 25.43 25.69 2,339,700 -2.03(-7.32%)
Mar 26, 2020 26.29 28.11 25.13 27.72 4,960,015 +2.24(+8.79%)
Mar 25, 2020 21.66 29.87 21.66 25.48 6,023,364 +4.50(+21.45%)
Mar 24, 2020 17.69 21.08 17.12 20.98 3,352,195 +4.87(+30.23%)
Mar 23, 2020 16.56 16.98 15.67 16.11 2,345,845 -0.61(-3.65%)
Mar 20, 2020 18.51 19.08 16.46 16.72 4,348,100 -1.58(-8.63%)
Mar 19, 2020 16.10 18.73 15.71 18.30 4,450,447 +1.79(+10.84%)
Mar 18, 2020 18.05 18.57 13.37 16.51 5,574,965 -3.35(-16.87%)
Mar 17, 2020 22.65 22.65 19.70 19.86 6,357,432 -1.96(-8.98%)
Mar 16, 2020 23.26 25.89 21.81 21.82 4,202,825 -5.18(-19.19%)
Mar 13, 2020 26.24 27.41 24.80 27.00 4,882,900 +2.43(+9.89%)
Mar 12, 2020 28.30 28.30 24.50 24.57 5,550,724 -6.59(-21.15%)
Mar 11, 2020 33.00 33.51 30.75 31.16 3,273,955 -2.87(-8.43%)
Mar 10, 2020 34.41 34.96 31.63 34.03 3,552,896 +0.97(+2.93%)
Mar 09, 2020 32.00 35.65 32.00 33.06 3,526,861 -4.56(-12.12%)
Mar 06, 2020 38.73 40.05 37.01 37.62 4,133,900 -2.73(-6.77%)
Mar 05, 2020 40.18 40.85 39.90 40.35 3,691,852 -1.70(-4.04%)
Mar 04, 2020 41.16 42.15 40.51 42.05 3,698,507 +1.52(+3.75%)
Mar 03, 2020 42.14 42.69 40.14 40.53 3,305,796 -1.72(-4.07%)
Mar 02, 2020 41.50 42.27 40.65 42.25 2,978,385 +1.00(+2.42%)
Feb 28, 2020 41.62 42.30 40.19 41.25 3,801,700 -1.88(-4.36%)
Feb 27, 2020 44.70 44.97 43.11 43.13 2,340,335 -2.54(-5.56%)
Feb 26, 2020 46.37 47.01 45.52 45.67 1,734,053 -0.42(-0.91%)
Feb 25, 2020 48.15 48.36 46.04 46.09 2,320,799 -1.95(-4.06%)
Feb 24, 2020 47.91 48.26 47.47 48.04 2,712,763 -1.67(-3.36%)
Feb 21, 2020 49.46 49.81 48.97 49.71 2,242,700 -0.04(-0.08%)
Feb 20, 2020 49.00 49.85 48.95 49.75 1,400,053 +0.45(+0.91%)
Feb 19, 2020 50.43 50.43 48.59 49.30 2,360,609 -0.70(-1.40%)
Feb 18, 2020 49.28 50.24 49.13 50.00 2,955,620 +1.72(+3.56%)
Feb 14, 2020 47.92 48.33 47.70 48.28 1,374,200 +0.48(+1.00%)
Feb 13, 2020 47.38 47.82 47.13 47.80 738,093 +0.18(+0.38%)
Feb 12, 2020 47.61 48.37 47.47 47.62 654,651 +0.27(+0.57%)
Feb 11, 2020 46.33 47.67 46.33 47.35 1,329,030 +1.23(+2.67%)
Feb 10, 2020 46.05 46.18 45.53 46.12 459,688 -0.03(-0.07%)
Feb 07, 2020 45.38 46.64 45.13 46.15 1,018,700 +0.38(+0.83%)
Feb 06, 2020 46.10 46.55 45.60 45.77 981,618 -0.16(-0.35%)
Feb 05, 2020 44.99 45.95 44.99 45.93 940,828 +1.59(+3.59%)
Feb 04, 2020 44.52 44.78 44.18 44.34 1,048,398 +0.59(+1.35%)
Feb 03, 2020 43.87 44.38 43.73 43.75 849,270 +0.19(+0.44%)
Jan 31, 2020 44.14 44.31 43.42 43.56 1,450,300 -1.09(-2.44%)
Jan 30, 2020 44.39 44.89 44.05 44.65 1,689,130 -0.17(-0.38%)
Jan 29, 2020 44.79 45.21 44.75 44.82 830,401 +0.10(+0.22%)
Jan 28, 2020 44.04 44.84 43.87 44.72 1,889,170 +1.01(+2.31%)
Jan 27, 2020 43.63 43.92 43.12 43.71 2,073,709 -0.92(-2.06%)
Jan 24, 2020 44.98 44.98 44.15 44.63 1,542,000 -0.28(-0.62%)
Jan 23, 2020 44.77 45.17 44.14 44.91 1,251,625 -0.36(-0.80%)
Jan 22, 2020 45.71 45.87 45.12 45.27 2,030,861 -0.38(-0.83%)
Jan 21, 2020 46.51 46.72 45.63 45.65 1,419,535 -1.25(-2.67%)
Jan 17, 2020 47.03 47.26 46.78 46.90 1,000,500 -0.10(-0.21%)
Jan 16, 2020 47.14 47.48 46.82 47.00 1,023,596 +0.26(+0.56%)
Jan 15, 2020 47.11 47.27 46.60 46.74 707,061 -0.71(-1.50%)
Jan 14, 2020 47.80 47.99 47.28 47.45 1,122,559 -0.41(-0.86%)
Jan 13, 2020 47.74 48.12 47.72 47.86 848,982 +0.28(+0.59%)
Jan 10, 2020 47.83 48.03 47.47 47.58 856,900 -0.27(-0.56%)
Jan 09, 2020 47.68 47.98 47.31 47.85 1,169,100 +0.64(+1.36%)
Jan 08, 2020 47.05 47.77 47.05 47.21 750,598 +0.21(+0.45%)
Jan 07, 2020 46.90 47.15 46.66 47.00 1,397,295 +0.03(+0.06%)
Jan 06, 2020 46.50 47.08 46.33 46.97 806,569 -0.09(-0.19%)
Jan 03, 2020 46.72 47.11 46.52 47.06 986,800 -0.49(-1.03%)
Jan 02, 2020 47.33 47.58 46.93 47.55 954,084 +0.52(+1.11%)
Dec 31, 2019 46.92 47.38 46.84 47.03 641,900 +0.07(+0.15%)
Dec 30, 2019 47.24 47.40 46.94 46.96 781,287 -0.07(-0.15%)
Dec 27, 2019 47.29 47.29 46.95 47.03 501,900 -0.25(-0.53%)
Dec 26, 2019 47.07 47.42 46.81 47.28 368,789 +0.32(+0.68%)
Dec 24, 2019 47.48 47.57 46.86 46.96 206,100 -0.36(-0.76%)
Dec 23, 2019 47.81 47.81 46.68 47.32 2,044,144 -0.44(-0.92%)
Dec 20, 2019 47.44 47.89 47.35 47.76 2,769,900 +0.45(+0.95%)
Dec 19, 2019 46.55 47.48 46.19 47.31 1,738,629 +0.84(+1.81%)
Dec 18, 2019 46.80 46.80 46.45 46.47 1,615,216 -0.19(-0.41%)
Dec 17, 2019 46.11 46.81 46.02 46.66 2,079,440 +0.48(+1.04%)
Dec 16, 2019 45.81 46.30 45.60 46.18 2,058,983 +0.86(+1.90%)
Dec 13, 2019 45.47 45.94 45.24 45.32 825,500 +0.03(+0.07%)
Dec 12, 2019 44.09 45.45 44.04 45.29 1,336,457 +1.30(+2.96%)
Dec 11, 2019 44.12 44.24 43.61 43.99 1,716,540 -0.13(-0.29%)
Dec 10, 2019 44.11 44.50 43.99 44.12 2,023,497 -0.10(-0.23%)
Dec 09, 2019 44.15 44.41 44.01 44.22 806,559 -0.14(-0.32%)
Dec 06, 2019 44.35 44.88 44.14 44.36 1,127,100 +0.42(+0.96%)
Dec 05, 2019 44.22 44.50 43.78 43.94 872,495 -0.02(-0.05%)
Dec 04, 2019 43.79 44.33 43.65 43.96 952,341 +0.29(+0.66%)
Dec 03, 2019 43.78 43.82 43.30 43.67 1,115,884 -0.88(-1.98%)
Dec 02, 2019 45.32 45.55 44.55 44.55 965,246 -0.47(-1.04%)
Nov 29, 2019 45.03 45.44 44.94 45.02 328,500 -0.07(-0.16%)
Nov 27, 2019 45.10 45.42 44.88 45.09 871,800 +0.25(+0.56%)
Nov 26, 2019 44.62 44.92 44.40 44.84 2,306,489 +0.26(+0.58%)
Nov 25, 2019 44.20 44.72 43.86 44.58 959,828 +0.35(+0.79%)
Nov 22, 2019 43.65 44.48 43.50 44.23 2,196,700 +0.62(+1.42%)
Nov 21, 2019 44.17 44.25 43.61 43.61 820,441 -0.39(-0.89%)
Nov 20, 2019 43.79 44.01 43.36 44.00 1,100,216 -0.07(-0.16%)
Nov 19, 2019 43.57 44.24 43.54 44.07 2,085,466 +0.55(+1.26%)
Nov 18, 2019 43.74 43.79 43.19 43.52 1,171,930 -0.37(-0.84%)
Nov 15, 2019 44.35 44.38 43.74 43.89 1,291,500 -0.15(-0.34%)
Nov 14, 2019 43.67 44.10 43.40 44.04 769,978 +0.21(+0.48%)
Nov 13, 2019 43.76 43.91 43.24 43.83 917,237 -0.37(-0.84%)
Nov 12, 2019 43.90 44.46 43.58 44.20 1,464,052 +0.55(+1.26%)
Nov 11, 2019 43.44 43.88 43.29 43.65 1,582,286 -0.29(-0.66%)
Nov 08, 2019 44.08 44.16 43.78 43.94 735,600 -0.13(-0.29%)
Nov 07, 2019 43.73 44.58 43.55 44.07 2,093,367 +0.64(+1.47%)
Nov 06, 2019 43.78 43.84 43.16 43.43 1,235,900 -0.52(-1.18%)
Nov 05, 2019 42.60 44.56 42.60 43.95 2,117,752 -0.99(-2.20%)
Nov 04, 2019 44.75 45.09 44.31 44.94 1,919,741 +0.64(+1.44%)
Nov 01, 2019 43.60 44.36 43.43 44.30 1,570,500 +0.95(+2.19%)
Oct 31, 2019 43.68 43.90 42.44 43.35 1,521,698 -0.56(-1.28%)
Oct 30, 2019 43.73 44.01 43.11 43.91 1,077,731 +0.07(+0.16%)
Oct 29, 2019 44.36 44.52 43.63 43.84 1,692,437 -0.47(-1.06%)
Oct 28, 2019 44.19 44.89 43.57 44.31 4,737,837 +2.31(+5.50%)
Oct 25, 2019 41.75 42.11 41.48 42.00 1,233,100 +0.07(+0.17%)
Oct 24, 2019 42.09 42.13 41.40 41.93 2,375,584 -0.06(-0.14%)
Oct 23, 2019 41.44 42.05 41.43 41.99 1,304,483 +0.34(+0.82%)
Oct 22, 2019 41.12 41.88 40.93 41.65 1,800,471 +0.44(+1.07%)
Oct 21, 2019 41.39 41.90 41.20 41.21 1,477,463 +0.22(+0.54%)
Oct 18, 2019 40.84 41.21 40.70 40.99 1,298,500 +0.12(+0.29%)
Oct 17, 2019 40.46 41.12 40.40 40.87 1,387,343 +0.57(+1.41%)
Oct 16, 2019 39.98 40.61 39.71 40.30 1,591,009 +0.35(+0.88%)
Oct 15, 2019 39.63 40.42 39.56 39.95 1,999,098 +0.43(+1.09%)
Oct 14, 2019 39.08 39.66 38.89 39.52 1,085,941 +0.04(+0.10%)
Oct 11, 2019 38.92 39.87 38.84 39.48 1,662,400 +1.32(+3.46%)
Oct 10, 2019 38.21 38.87 38.11 38.16 3,024,876 +0.24(+0.63%)
Oct 09, 2019 37.63 38.22 36.98 37.92 1,856,327 +0.49(+1.31%)
Oct 08, 2019 38.91 38.91 37.40 37.43 1,918,755 -2.00(-5.07%)
Oct 07, 2019 40.01 40.15 39.43 39.43 1,629,070 -0.69(-1.72%)
Oct 04, 2019 39.18 40.14 39.12 40.12 1,837,500 +0.89(+2.27%)
Oct 03, 2019 39.31 39.62 38.69 39.23 2,120,219 -0.29(-0.73%)
Oct 02, 2019 40.00 40.14 39.11 39.52 2,182,535 -0.90(-2.23%)
Oct 01, 2019 42.44 42.78 40.41 40.42 6,054,868 -1.64(-3.90%)
Sep 30, 2019 42.68 42.68 42.05 42.06 1,012,722 -0.48(-1.13%)
Sep 27, 2019 42.82 43.23 42.43 42.54 714,500 +0.07(+0.16%)
Sep 26, 2019 42.44 42.77 42.20 42.47 836,058 -0.04(-0.09%)
Sep 25, 2019 42.11 43.06 42.10 42.51 1,131,392 +0.40(+0.95%)
Sep 24, 2019 42.73 42.73 41.81 42.11 2,414,626 -0.65(-1.52%)
Sep 23, 2019 42.10 43.03 42.04 42.76 1,179,195 +0.27(+0.64%)
Sep 20, 2019 42.50 43.18 42.47 42.49 2,120,700 -0.01(-0.02%)
Sep 19, 2019 42.46 43.05 42.46 42.50 1,135,362 -0.08(-0.19%)
Sep 18, 2019 42.07 42.65 41.91 42.58 1,580,738 +0.25(+0.59%)
Sep 17, 2019 42.47 42.71 41.87 42.33 1,211,951 -0.50(-1.17%)
Sep 16, 2019 41.97 42.86 41.90 42.83 1,258,020 +0.28(+0.66%)
Sep 13, 2019 42.70 43.36 42.52 42.55 2,000,700 +0.26(+0.61%)
Sep 12, 2019 41.36 42.44 41.01 42.29 1,121,652 +0.52(+1.24%)
Sep 11, 2019 41.27 41.79 40.60 41.77 775,999 +0.38(+0.92%)
Sep 10, 2019 40.95 41.50 40.84 41.39 1,631,533 +0.76(+1.87%)
Sep 09, 2019 39.94 40.64 39.60 40.63 1,080,480 +1.00(+2.52%)
Sep 06, 2019 39.74 40.11 39.36 39.63 829,200 +0.00(+0.00%)
Sep 05, 2019 39.00 39.90 38.85 39.63 1,454,855 +1.26(+3.28%)
Sep 04, 2019 38.80 38.89 38.24 38.37 1,135,344 +0.08(+0.21%)
Sep 03, 2019 38.48 38.48 37.87 38.29 1,117,810 -0.57(-1.47%)
Aug 30, 2019 38.70 39.14 38.56 38.86 838,900 +0.50(+1.30%)
Aug 29, 2019 38.02 38.60 37.94 38.36 1,136,927 +0.56(+1.48%)
Aug 28, 2019 37.25 38.14 37.25 37.80 1,147,002 +0.24(+0.64%)
Aug 27, 2019 38.75 38.88 37.36 37.56 1,069,738 -0.96(-2.49%)
Aug 26, 2019 38.54 38.61 38.24 38.52 803,791 +0.33(+0.86%)
Aug 23, 2019 38.83 39.51 38.05 38.19 1,243,800 -1.12(-2.85%)
Aug 22, 2019 39.40 39.49 38.92 39.31 1,200,720 +0.21(+0.54%)
Aug 21, 2019 39.01 39.25 38.80 39.10 517,818 +0.46(+1.19%)
Aug 20, 2019 39.05 39.27 38.60 38.64 897,130 -0.78(-1.98%)
Aug 19, 2019 39.73 39.85 39.28 39.42 1,092,961 +0.49(+1.26%)
Aug 16, 2019 37.97 39.21 37.97 38.93 779,000 +1.20(+3.18%)
Aug 15, 2019 37.75 38.08 37.54 37.73 1,534,659 +0.03(+0.08%)
Aug 14, 2019 38.28 38.51 37.56 37.70 1,354,885 -1.50(-3.83%)
Aug 13, 2019 38.66 39.67 38.64 39.20 954,517 +0.35(+0.90%)
Aug 12, 2019 39.36 39.55 38.70 38.85 847,725 -1.00(-2.51%)
Aug 09, 2019 40.44 40.52 39.48 39.85 1,165,100 -0.83(-2.04%)
Aug 08, 2019 39.85 40.71 39.71 40.68 1,098,786 +1.32(+3.35%)
Aug 07, 2019 38.65 39.60 38.02 39.36 1,764,542 -0.04(-0.10%)
Aug 06, 2019 39.29 39.71 38.93 39.40 1,905,832 +0.47(+1.21%)
Aug 05, 2019 39.88 40.00 36.00 38.93 4,329,492 +0.34(+0.88%)
Aug 02, 2019 39.08 39.40 38.58 38.59 2,509,100 -0.63(-1.61%)
Aug 01, 2019 40.72 40.76 38.71 39.22 1,765,255 -1.64(-4.01%)
Jul 31, 2019 41.81 41.94 40.21 40.86 1,397,462 -0.97(-2.32%)
Jul 30, 2019 41.76 41.88 41.41 41.83 939,321 -0.22(-0.52%)
Jul 29, 2019 42.32 42.70 42.02 42.05 763,700 -0.46(-1.08%)
Jul 26, 2019 42.71 42.78 42.31 42.51 1,126,900 -0.07(-0.16%)
Jul 25, 2019 42.72 42.72 42.34 42.58 635,057 -0.07(-0.16%)
Jul 24, 2019 42.40 42.85 42.09 42.65 704,446 +0.13(+0.31%)
Jul 23, 2019 42.09 42.59 42.09 42.52 925,447 +0.57(+1.36%)
Jul 22, 2019 42.17 42.37 41.92 41.95 758,526 -0.20(-0.47%)
Jul 19, 2019 42.18 42.52 42.03 42.15 1,571,800 +0.09(+0.21%)
Jul 18, 2019 41.59 42.27 41.46 42.06 1,556,717 +0.38(+0.91%)
Jul 17, 2019 42.37 42.37 41.58 41.68 586,166 -0.81(-1.91%)
Jul 16, 2019 42.52 42.60 42.22 42.49 1,191,700 -0.02(-0.05%)
Jul 15, 2019 43.29 43.29 42.44 42.51 814,193 -0.59(-1.37%)
Jul 12, 2019 42.85 43.25 42.62 43.10 535,800 +0.32(+0.75%)
Jul 11, 2019 42.58 42.88 42.17 42.78 990,549 +0.28(+0.66%)
Jul 10, 2019 43.13 43.28 42.42 42.50 1,054,422 -0.62(-1.44%)
Jul 09, 2019 43.46 43.51 43.01 43.12 1,106,941 -0.67(-1.53%)
Jul 08, 2019 43.87 44.09 43.54 43.79 1,016,475 -0.45(-1.02%)
Jul 05, 2019 43.94 44.66 43.81 44.24 538,100 +0.55(+1.26%)
Jul 03, 2019 43.41 43.88 43.28 43.69 488,600 +0.39(+0.90%)
Jul 02, 2019 43.77 43.77 42.96 43.30 1,540,677 -0.53(-1.21%)
Jul 01, 2019 43.54 44.06 43.43 43.83 2,003,440 +0.77(+1.79%)
Jun 28, 2019 42.47 43.06 42.35 43.06 2,450,300 +0.93(+2.21%)
Jun 27, 2019 41.97 42.28 41.73 42.13 1,610,589 +0.35(+0.84%)
Jun 26, 2019 42.01 42.34 41.63 41.78 1,013,074 -0.02(-0.05%)
Jun 25, 2019 42.17 42.17 41.22 41.80 1,463,220 -0.47(-1.11%)
Jun 24, 2019 42.55 42.65 42.09 42.27 1,276,713 -0.31(-0.73%)
Jun 21, 2019 43.36 43.66 42.47 42.58 1,350,500 -0.79(-1.82%)
Jun 20, 2019 43.57 43.72 42.36 43.37 1,983,188 +0.25(+0.58%)
Jun 19, 2019 43.42 43.84 43.11 43.12 2,369,290 -0.13(-0.30%)
Jun 18, 2019 43.22 43.86 43.12 43.25 1,583,313 +0.00(+0.00%)
Jun 17, 2019 43.62 43.66 43.12 43.25 1,229,667 -0.33(-0.76%)
Jun 14, 2019 43.20 43.73 42.74 43.58 1,392,100 +0.35(+0.81%)
Jun 13, 2019 43.28 43.41 42.85 43.23 1,555,339 +0.11(+0.26%)
Jun 12, 2019 43.27 43.49 42.86 43.12 1,230,954 -0.19(-0.44%)
Jun 11, 2019 43.85 44.05 43.31 43.31 1,917,186 +0.29(+0.67%)
Jun 10, 2019 43.41 43.72 42.87 43.02 1,787,169 -0.01(-0.02%)
Jun 07, 2019 42.50 43.35 42.37 43.03 2,135,000 +0.77(+1.82%)
Jun 06, 2019 42.10 42.80 42.07 42.26 2,112,662 -0.21(-0.49%)
Jun 05, 2019 42.51 42.84 42.02 42.47 1,722,780 +0.09(+0.21%)
Jun 04, 2019 41.92 42.57 41.69 42.38 1,680,650 +1.13(+2.74%)
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.