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

Affiliated Managers Group (NY: AMG )

159.34 +0.37 (+0.23%)
Official Closing Price Updated: 4:10 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 (%)
Apr 30, 2021 165.72 165.72 158.37 161.03 469,709 -2.81(-1.71%)
Apr 29, 2021 160.73 164.66 159.26 163.84 253,784 +4.48(+2.81%)
Apr 28, 2021 161.00 161.00 158.73 159.36 231,679 -1.45(-0.90%)
Apr 27, 2021 157.95 161.07 156.79 160.81 232,852 +2.86(+1.81%)
Apr 26, 2021 159.20 161.48 157.40 157.95 367,096 -0.05(-0.03%)
Apr 23, 2021 156.09 159.24 156.09 158.00 311,571 +2.50(+1.61%)
Apr 22, 2021 158.86 159.00 154.15 155.50 275,657 -2.43(-1.54%)
Apr 21, 2021 153.88 158.31 153.38 157.93 332,561 +3.22(+2.08%)
Apr 20, 2021 156.32 156.51 152.41 154.72 255,472 -2.07(-1.32%)
Apr 19, 2021 157.27 157.40 155.38 156.78 200,991 -0.58(-0.37%)
Apr 16, 2021 158.12 158.60 156.94 157.36 150,230 -0.31(-0.20%)
Apr 15, 2021 158.40 158.79 156.80 157.67 224,866 +1.03(+0.66%)
Apr 14, 2021 155.29 158.95 155.29 156.64 174,165 +1.92(+1.24%)
Apr 13, 2021 159.14 159.14 154.46 154.72 203,730 -3.77(-2.38%)
Apr 12, 2021 156.29 158.92 155.50 158.49 233,075 +3.00(+1.93%)
Apr 09, 2021 154.21 156.70 153.76 155.49 209,883 +1.49(+0.97%)
Apr 08, 2021 154.56 154.56 151.40 154.01 178,950 +0.33(+0.21%)
Apr 07, 2021 154.18 154.54 152.05 153.68 262,074 -0.87(-0.56%)
Apr 06, 2021 154.51 155.57 153.52 154.54 222,932 +0.27(+0.18%)
Apr 05, 2021 153.56 155.58 153.23 154.28 228,117 +2.12(+1.39%)
Apr 01, 2021 149.81 152.35 148.84 152.16 232,802 +3.26(+2.19%)
Mar 31, 2021 148.71 151.36 147.88 148.90 282,310 +0.05(+0.03%)
Mar 30, 2021 147.08 149.81 146.76 148.85 319,128 +1.93(+1.31%)
Mar 29, 2021 150.06 153.42 146.82 146.92 346,110 -5.00(-3.29%)
Mar 26, 2021 149.27 152.04 148.35 151.93 322,781 +3.67(+2.47%)
Mar 25, 2021 144.01 148.95 142.18 148.26 328,844 +3.23(+2.23%)
Mar 24, 2021 146.89 148.61 144.56 145.03 506,014 +0.13(+0.09%)
Mar 23, 2021 147.28 148.15 143.31 144.90 907,623 -3.79(-2.55%)
Mar 22, 2021 148.75 150.36 146.14 148.69 481,847 -0.30(-0.20%)
Mar 19, 2021 146.19 149.97 145.69 148.99 994,367 +2.15(+1.46%)
Mar 18, 2021 150.02 150.02 146.32 146.84 484,524 -2.92(-1.95%)
Mar 17, 2021 148.35 150.03 146.61 149.76 412,802 +2.15(+1.46%)
Mar 16, 2021 149.57 149.57 146.75 147.61 471,918 -1.72(-1.15%)
Mar 15, 2021 144.82 149.37 144.37 149.33 417,312 +4.11(+2.83%)
Mar 12, 2021 145.84 148.02 144.01 145.22 331,589 +0.24(+0.17%)
Mar 11, 2021 141.48 145.47 141.03 144.98 455,332 +4.22(+3.00%)
Mar 10, 2021 138.90 142.44 138.35 140.77 637,986 +3.38(+2.46%)
Mar 09, 2021 140.05 141.31 137.36 137.39 706,735 -1.44(-1.04%)
Mar 08, 2021 140.72 140.73 137.98 138.83 390,628 -0.36(-0.26%)
Mar 05, 2021 137.12 140.19 132.78 139.19 455,397 +4.27(+3.16%)
Mar 04, 2021 136.54 138.71 132.50 134.92 447,921 -2.18(-1.59%)
Mar 03, 2021 139.37 142.39 136.98 137.10 544,719 -2.28(-1.63%)
Mar 02, 2021 141.70 142.56 138.84 139.38 479,097 -2.90(-2.04%)
Mar 01, 2021 142.87 144.93 141.96 142.28 499,577 +2.43(+1.74%)
Feb 26, 2021 141.89 142.85 137.29 139.85 431,175 -2.53(-1.78%)
Feb 25, 2021 147.88 148.37 142.35 142.38 348,495 -5.09(-3.45%)
Feb 24, 2021 144.06 147.65 142.97 147.47 304,040 +4.37(+3.05%)
Feb 23, 2021 142.00 143.76 137.97 143.10 407,699 +0.17(+0.12%)
Feb 22, 2021 140.77 144.47 140.77 142.94 309,252 +0.61(+0.43%)
Feb 19, 2021 139.87 142.90 138.93 142.33 294,056 +3.78(+2.73%)
Feb 18, 2021 143.47 145.88 138.07 138.55 1,000,456 -5.70(-3.95%)
Feb 17, 2021 145.07 145.32 142.66 144.25 685,330 -1.62(-1.11%)
Feb 16, 2021 148.49 148.85 145.50 145.87 779,652 -1.89(-1.28%)
Feb 12, 2021 145.35 148.23 144.64 147.76 431,305 +2.73(+1.88%)
Feb 11, 2021 145.21 147.87 143.87 145.03 771,637 +0.80(+0.55%)
Feb 10, 2021 145.39 147.24 142.06 144.23 1,086,622 +2.25(+1.58%)
Feb 09, 2021 135.86 143.10 133.85 141.99 1,032,515 +10.01(+7.58%)
Feb 08, 2021 118.16 132.66 118.16 131.98 1,413,730 +19.67(+17.52%)
Feb 05, 2021 114.06 114.71 112.25 112.30 385,762 -0.53(-0.47%)
Feb 04, 2021 112.50 112.85 111.58 112.83 309,901 +0.63(+0.56%)
Feb 03, 2021 111.39 112.55 110.31 112.20 288,079 +0.32(+0.29%)
Feb 02, 2021 114.60 115.28 111.64 111.89 417,149 -1.51(-1.33%)
Feb 01, 2021 111.06 113.66 110.15 113.39 334,224 +3.31(+3.00%)
Jan 29, 2021 112.89 114.12 109.92 110.09 581,446 -3.67(-3.22%)
Jan 28, 2021 115.33 117.92 113.42 113.75 458,241 -1.43(-1.24%)
Jan 27, 2021 114.34 120.00 113.80 115.18 593,558 -0.31(-0.27%)
Jan 26, 2021 114.36 116.31 114.28 115.49 435,045 +1.92(+1.69%)
Jan 25, 2021 112.02 114.83 111.71 113.57 286,048 +0.57(+0.50%)
Jan 22, 2021 111.42 113.25 111.28 113.00 216,303 +0.50(+0.44%)
Jan 21, 2021 113.73 115.09 112.48 112.50 427,278 -0.99(-0.87%)
Jan 20, 2021 112.31 113.73 111.61 113.49 427,359 +1.50(+1.34%)
Jan 19, 2021 110.82 112.05 109.54 112.00 402,843 +1.78(+1.61%)
Jan 15, 2021 108.68 110.61 107.87 110.22 294,577 -0.59(-0.53%)
Jan 14, 2021 109.34 111.29 108.74 110.81 344,431 +1.91(+1.75%)
Jan 13, 2021 108.60 109.65 107.64 108.90 341,978 +0.21(+0.19%)
Jan 12, 2021 107.88 110.32 107.55 108.69 351,652 +1.62(+1.51%)
Jan 11, 2021 105.45 107.46 105.45 107.07 276,404 +0.92(+0.87%)
Jan 08, 2021 106.72 106.76 104.74 106.15 266,050 +0.49(+0.46%)
Jan 07, 2021 105.91 106.87 105.26 105.66 276,734 +0.80(+0.76%)
Jan 06, 2021 102.76 106.67 102.76 104.86 462,644 +4.05(+4.01%)
Jan 05, 2021 99.58 101.55 99.18 100.81 361,194 +1.80(+1.82%)
Jan 04, 2021 101.65 102.84 98.78 99.02 427,171 -2.59(-2.55%)
Dec 31, 2020 101.60 101.60 101.60 236,684 +0.76(+0.75%)
Dec 30, 2020 100.48 102.25 100.20 100.84 236,684 +0.38(+0.38%)
Dec 29, 2020 101.54 101.65 100.21 100.47 258,564 -1.01(-0.99%)
Dec 28, 2020 102.30 103.24 101.31 101.47 207,656 -0.17(-0.17%)
Dec 24, 2020 102.22 102.22 100.60 101.64 96,690 +0.14(+0.14%)
Dec 23, 2020 99.74 102.69 99.74 101.50 274,815 +2.19(+2.20%)
Dec 22, 2020 101.00 101.00 98.77 99.32 245,045 -1.81(-1.79%)
Dec 21, 2020 99.69 101.50 98.24 101.12 468,809 +1.02(+1.02%)
Dec 18, 2020 100.25 101.19 99.08 100.11 837,287 +0.13(+0.13%)
Dec 17, 2020 99.31 100.44 98.57 99.98 273,784 +0.87(+0.88%)
Dec 16, 2020 99.08 99.20 98.31 99.11 269,452 +0.93(+0.95%)
Dec 15, 2020 97.18 98.29 95.94 98.18 241,912 +1.87(+1.94%)
Dec 14, 2020 98.34 98.82 96.23 96.31 400,348 -0.78(-0.80%)
Dec 11, 2020 97.13 97.68 95.66 97.09 308,890 -1.13(-1.15%)
Dec 10, 2020 96.94 98.27 96.12 98.22 448,943 -0.01(-0.01%)
Dec 09, 2020 98.07 98.94 95.94 98.23 489,160 +0.64(+0.66%)
Dec 08, 2020 94.38 98.17 94.38 97.59 366,700 +2.18(+2.28%)
Dec 07, 2020 95.18 95.70 94.10 95.41 246,202 +0.18(+0.19%)
Dec 04, 2020 93.21 95.43 92.48 95.23 298,380 +2.07(+2.22%)
Dec 03, 2020 90.15 95.30 90.15 93.16 509,427 +3.19(+3.54%)
Dec 02, 2020 88.37 89.98 87.92 89.98 360,191 +1.32(+1.49%)
Dec 01, 2020 88.92 89.68 88.05 88.66 499,635 +1.62(+1.86%)
Nov 30, 2020 90.42 91.25 86.86 87.04 581,479 -4.01(-4.40%)
Nov 27, 2020 90.84 91.95 89.43 91.04 209,396 +0.34(+0.37%)
Nov 25, 2020 90.84 91.05 89.59 90.70 215,702 -0.61(-0.67%)
Nov 24, 2020 88.10 91.53 87.37 91.31 397,526 +4.43(+5.09%)
Nov 23, 2020 86.23 87.37 85.84 86.89 281,645 +1.89(+2.22%)
Nov 20, 2020 85.29 85.62 84.10 85.00 334,914 -0.60(-0.70%)
Nov 19, 2020 85.89 86.51 84.23 85.60 299,542 -0.96(-1.11%)
Nov 18, 2020 89.62 89.80 86.45 86.56 407,976 -2.31(-2.60%)
Nov 17, 2020 87.46 89.15 87.05 88.87 777,324 +0.15(+0.17%)
Nov 16, 2020 88.99 89.37 87.34 88.72 349,626 +2.23(+2.58%)
Nov 13, 2020 84.95 86.73 84.11 86.49 390,166 +2.02(+2.39%)
Nov 12, 2020 84.33 85.57 82.98 84.47 445,524 -0.53(-0.62%)
Nov 11, 2020 86.40 86.41 84.48 85.00 356,910 -0.42(-0.49%)
Nov 10, 2020 84.18 85.71 83.65 85.42 388,920 +1.59(+1.89%)
Nov 09, 2020 86.11 86.77 82.94 83.83 431,792 +4.47(+5.63%)
Nov 06, 2020 81.01 81.02 78.94 79.37 251,436 -1.65(-2.03%)
Nov 05, 2020 78.52 81.93 78.52 81.01 408,213 +3.17(+4.07%)
Nov 04, 2020 76.43 79.26 75.24 77.85 283,542 -0.78(-0.99%)
Nov 03, 2020 78.07 79.39 77.54 78.63 278,045 +2.20(+2.88%)
Nov 02, 2020 76.07 76.92 75.18 76.43 325,083 +1.14(+1.51%)
Oct 30, 2020 74.22 75.43 73.28 75.29 464,495 +0.86(+1.15%)
Oct 29, 2020 73.42 75.13 71.68 74.43 594,387 +0.40(+0.54%)
Oct 28, 2020 75.23 75.74 73.66 74.03 383,906 -2.78(-3.62%)
Oct 27, 2020 79.05 79.11 76.72 76.81 469,518 -1.88(-2.39%)
Oct 26, 2020 79.18 80.14 76.37 78.69 542,913 -0.63(-0.79%)
Oct 23, 2020 79.81 80.28 78.77 79.32 327,950 +0.35(+0.44%)
Oct 22, 2020 78.12 79.60 77.76 78.97 473,952 +0.77(+0.98%)
Oct 21, 2020 78.69 79.47 77.82 78.20 481,596 -0.67(-0.85%)
Oct 20, 2020 77.49 79.44 77.37 78.87 483,116 +1.47(+1.90%)
Oct 19, 2020 78.70 79.36 77.26 77.40 652,600 -0.84(-1.07%)
Oct 16, 2020 80.01 80.12 78.14 78.24 357,181 -1.56(-1.95%)
Oct 15, 2020 76.98 79.94 76.94 79.79 399,681 +1.56(+1.99%)
Oct 14, 2020 76.64 79.02 76.64 78.24 404,146 +1.50(+1.95%)
Oct 13, 2020 76.24 77.72 75.81 76.74 336,094 -0.17(-0.22%)
Oct 12, 2020 76.37 77.48 76.37 76.91 223,109 +0.58(+0.76%)
Oct 09, 2020 76.42 77.20 75.47 76.33 298,318 +0.16(+0.21%)
Oct 08, 2020 74.06 76.19 73.70 76.17 473,779 +3.23(+4.42%)
Oct 07, 2020 72.33 74.21 72.33 72.94 348,266 +1.41(+1.97%)
Oct 06, 2020 71.90 73.48 70.65 71.53 376,049 +0.47(+0.66%)
Oct 05, 2020 70.09 71.25 69.77 71.06 213,054 +2.04(+2.95%)
Oct 02, 2020 66.36 69.87 66.36 69.03 751,702 +1.63(+2.42%)
Oct 01, 2020 68.82 69.04 66.95 67.40 314,961 -0.91(-1.33%)
Sep 30, 2020 68.37 69.49 67.46 68.31 418,856 +0.37(+0.54%)
Sep 29, 2020 68.01 68.17 66.88 67.94 275,641 -0.04(-0.06%)
Sep 28, 2020 65.69 68.49 65.64 67.98 352,883 +3.32(+5.13%)
Sep 25, 2020 63.07 65.10 62.88 64.66 262,179 +1.05(+1.65%)
Sep 24, 2020 62.90 64.45 62.12 63.61 452,772 +0.30(+0.47%)
Sep 23, 2020 64.69 65.97 63.26 63.31 352,906 -1.36(-2.10%)
Sep 22, 2020 64.91 66.03 63.75 64.67 508,636 -0.41(-0.63%)
Sep 21, 2020 65.81 67.04 64.09 65.08 461,901 -2.59(-3.82%)
Sep 18, 2020 68.40 68.84 67.51 67.67 711,359 -0.95(-1.38%)
Sep 17, 2020 66.89 68.67 66.17 68.62 573,472 +0.90(+1.33%)
Sep 16, 2020 65.45 68.70 65.12 67.72 605,851 +2.50(+3.83%)
Sep 15, 2020 66.01 66.46 65.16 65.22 422,036 -0.68(-1.03%)
Sep 14, 2020 67.34 67.55 65.84 65.90 415,561 -0.55(-0.83%)
Sep 11, 2020 66.01 67.22 65.64 66.45 374,599 +0.54(+0.82%)
Sep 10, 2020 69.12 69.27 65.58 65.91 635,287 -2.54(-3.71%)
Sep 09, 2020 68.36 69.19 67.19 68.45 418,709 +0.38(+0.56%)
Sep 08, 2020 69.97 69.97 67.61 68.07 476,278 -2.67(-3.77%)
Sep 04, 2020 71.93 72.27 69.38 70.73 432,962 +0.08(+0.11%)
Sep 03, 2020 71.34 72.09 69.11 70.65 416,579 -0.33(-0.46%)
Sep 02, 2020 69.61 71.41 68.87 70.98 594,782 +2.86(+4.19%)
Sep 01, 2020 67.93 68.28 67.10 68.13 471,931 -0.45(-0.66%)
Aug 31, 2020 70.67 70.67 68.52 68.58 462,113 -1.95(-2.76%)
Aug 28, 2020 71.51 71.51 69.65 70.52 246,362 -0.51(-0.72%)
Aug 27, 2020 70.49 71.90 70.33 71.03 251,263 +0.80(+1.14%)
Aug 26, 2020 70.81 70.81 69.68 70.23 173,667 -0.72(-1.01%)
Aug 25, 2020 71.47 71.89 70.30 70.95 238,118 +0.03(+0.04%)
Aug 24, 2020 69.16 71.41 68.77 70.92 328,576 +2.41(+3.51%)
Aug 21, 2020 68.92 69.20 67.55 68.52 314,936 -0.91(-1.31%)
Aug 20, 2020 70.31 70.55 69.34 69.43 355,337 -2.09(-2.92%)
Aug 19, 2020 72.51 73.41 71.48 71.51 312,868 -1.14(-1.57%)
Aug 18, 2020 72.38 73.33 72.34 72.65 290,934 +0.15(+0.21%)
Aug 17, 2020 72.81 72.98 71.68 72.50 296,975 -0.36(-0.49%)
Aug 14, 2020 71.66 73.09 71.66 72.86 196,309 +0.59(+0.82%)
Aug 13, 2020 72.43 73.43 71.78 72.27 171,193 -0.73(-1.00%)
Aug 12, 2020 75.26 75.68 72.41 73.00 318,264 -1.03(-1.39%)
Aug 11, 2020 74.70 75.79 73.98 74.03 305,982 +0.86(+1.17%)
Aug 10, 2020 72.44 73.28 72.13 73.17 271,389 +1.11(+1.54%)
Aug 07, 2020 69.43 72.17 69.43 72.06 268,386 +2.20(+3.15%)
Aug 06, 2020 70.23 70.85 69.68 69.87 272,754 -0.79(-1.12%)
Aug 05, 2020 68.61 71.10 68.61 70.65 344,214 +2.63(+3.86%)
Aug 04, 2020 67.77 68.44 67.31 68.03 299,703 -0.18(-0.26%)
Aug 03, 2020 69.06 69.06 67.74 68.21 349,869 -0.50(-0.73%)
Jul 31, 2020 68.30 68.82 67.26 68.71 391,675 +0.37(+0.54%)
Jul 30, 2020 68.38 68.63 67.07 68.34 242,042 -1.29(-1.85%)
Jul 29, 2020 70.00 70.00 68.49 69.63 311,334 +0.08(+0.11%)
Jul 28, 2020 70.17 70.78 67.62 69.55 673,916 -1.89(-2.64%)
Jul 27, 2020 70.25 72.92 68.68 71.43 688,103 +1.29(+1.84%)
Jul 24, 2020 72.19 72.89 69.90 70.14 470,871 -2.07(-2.86%)
Jul 23, 2020 71.32 72.79 71.32 72.21 212,648 +0.31(+0.43%)
Jul 22, 2020 72.33 73.53 71.43 71.90 347,399 -1.16(-1.59%)
Jul 21, 2020 70.30 73.27 69.92 73.06 408,316 +3.18(+4.54%)
Jul 20, 2020 70.29 70.60 69.66 69.89 284,005 -1.03(-1.45%)
Jul 17, 2020 71.77 72.60 70.70 70.91 270,328 -1.07(-1.48%)
Jul 16, 2020 71.88 73.83 71.26 71.98 233,556 -0.86(-1.18%)
Jul 15, 2020 71.78 73.24 71.11 72.84 272,188 +2.51(+3.56%)
Jul 14, 2020 72.14 72.14 69.75 70.33 561,441 -1.95(-2.69%)
Jul 13, 2020 72.97 73.64 71.91 72.28 241,238 +0.21(+0.29%)
Jul 10, 2020 69.06 72.14 69.06 72.07 401,787 +3.07(+4.44%)
Jul 09, 2020 72.10 72.28 68.51 69.01 488,441 -3.81(-5.23%)
Jul 08, 2020 72.72 74.30 72.36 72.81 537,056 +0.38(+0.52%)
Jul 07, 2020 73.06 74.13 72.38 72.43 375,994 -1.67(-2.25%)
Jul 06, 2020 74.69 75.49 73.35 74.10 354,802 +1.37(+1.88%)
Jul 02, 2020 73.00 74.07 72.36 72.73 380,461 +1.57(+2.20%)
Jul 01, 2020 74.32 74.59 70.93 71.16 468,193 -3.31(-4.44%)
Jun 30, 2020 71.84 74.95 71.84 74.47 483,714 +2.21(+3.05%)
Jun 29, 2020 71.94 72.84 71.52 72.26 348,259 +1.00(+1.40%)
Jun 26, 2020 73.57 74.14 71.04 71.26 577,901 -3.57(-4.77%)
Jun 25, 2020 72.12 74.88 71.85 74.83 317,857 +1.89(+2.59%)
Jun 24, 2020 73.84 74.33 72.66 72.94 504,862 -1.98(-2.64%)
Jun 23, 2020 76.03 76.18 74.67 74.92 300,196 +0.15(+0.20%)
Jun 22, 2020 74.34 75.45 73.12 74.77 330,271 -0.37(-0.49%)
Jun 19, 2020 75.63 76.13 73.64 75.14 893,284 +0.52(+0.70%)
Jun 18, 2020 73.22 75.16 72.63 74.62 350,156 +0.36(+0.48%)
Jun 17, 2020 74.25 75.67 73.41 74.26 343,198 -0.24(-0.32%)
Jun 16, 2020 77.36 77.36 72.86 74.50 361,266 +1.11(+1.51%)
Jun 15, 2020 69.94 74.03 69.64 73.39 543,858 +0.68(+0.93%)
Jun 12, 2020 73.84 73.84 70.47 72.71 365,243 +2.54(+3.62%)
Jun 11, 2020 73.08 73.99 70.09 70.17 522,323 -6.43(-8.40%)
Jun 10, 2020 80.32 80.32 75.70 76.61 714,891 -4.26(-5.27%)
Jun 09, 2020 79.05 81.75 78.83 80.87 435,827 -0.75(-0.92%)
Jun 08, 2020 79.82 81.69 78.65 81.62 459,026 +3.58(+4.58%)
Jun 05, 2020 81.58 82.35 77.58 78.05 473,975 +1.74(+2.28%)
Jun 04, 2020 73.96 76.74 72.47 76.31 612,670 +1.91(+2.56%)
Jun 03, 2020 71.34 75.06 71.19 74.40 545,079 +4.76(+6.84%)
Jun 02, 2020 69.31 69.86 67.98 69.64 678,038 +1.44(+2.11%)
Jun 01, 2020 66.85 68.61 66.35 68.20 416,130 +1.66(+2.49%)
May 29, 2020 67.79 69.18 66.42 66.54 587,713 -2.27(-3.30%)
May 28, 2020 72.24 72.34 68.55 68.81 363,888 -3.56(-4.91%)
May 27, 2020 72.27 73.23 71.08 72.36 336,091 +2.46(+3.51%)
May 26, 2020 66.30 70.70 66.30 69.91 450,771 +5.52(+8.58%)
May 22, 2020 66.57 66.62 64.03 64.38 349,824 -2.21(-3.31%)
May 21, 2020 65.29 67.05 65.29 66.59 399,977 +0.74(+1.12%)
May 20, 2020 66.57 66.83 65.39 65.85 257,810 +0.84(+1.29%)
May 19, 2020 65.97 67.33 64.63 65.01 252,239 -1.51(-2.27%)
May 18, 2020 64.97 67.12 64.82 66.52 420,057 +4.07(+6.51%)
May 15, 2020 60.67 63.45 60.67 62.45 474,075 +0.36(+0.58%)
May 14, 2020 59.05 62.33 56.73 62.09 503,024 +2.35(+3.93%)
May 13, 2020 60.53 60.83 58.28 59.75 620,675 -1.14(-1.87%)
May 12, 2020 66.32 66.32 60.71 60.89 493,387 -5.23(-7.92%)
May 11, 2020 65.29 67.18 64.61 66.12 553,939 -0.08(-0.12%)
May 08, 2020 65.37 66.26 64.49 66.20 485,088 +1.99(+3.10%)
May 07, 2020 64.09 66.29 63.45 64.21 313,551 +1.63(+2.60%)
May 06, 2020 65.20 65.48 62.29 62.58 371,144 -2.24(-3.45%)
May 05, 2020 68.18 68.52 64.72 64.82 356,962 -0.93(-1.41%)
May 04, 2020 64.21 66.07 63.30 65.75 537,114 +0.87(+1.34%)
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.