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 31, 2019 41.26 41.44 40.52 40.65 1,892,200 -1.26(-3.01%)
May 30, 2019 42.47 43.17 41.79 41.91 1,421,795 -0.40(-0.95%)
May 29, 2019 41.99 42.45 41.90 42.31 938,222 -0.06(-0.14%)
May 28, 2019 43.01 43.34 42.24 42.37 1,827,680 -0.72(-1.67%)
May 24, 2019 42.59 43.21 42.45 43.09 1,229,100 +0.67(+1.58%)
May 23, 2019 43.14 43.14 42.12 42.42 1,384,746 -1.17(-2.68%)
May 22, 2019 43.15 43.62 43.08 43.59 1,799,917 +0.17(+0.39%)
May 21, 2019 42.93 43.60 42.89 43.42 1,497,573 +0.68(+1.59%)
May 20, 2019 42.27 43.09 42.27 42.74 1,400,412 +0.11(+0.26%)
May 17, 2019 42.94 43.44 42.62 42.63 1,298,400 -0.85(-1.95%)
May 16, 2019 43.33 44.08 43.10 43.48 1,301,326 +0.47(+1.09%)
May 15, 2019 43.35 43.38 42.89 43.01 1,904,306 -0.69(-1.58%)
May 14, 2019 43.14 44.09 43.02 43.70 1,340,669 +0.67(+1.56%)
May 13, 2019 44.35 44.45 42.52 43.03 3,163,234 -2.20(-4.86%)
May 10, 2019 44.63 45.24 44.42 45.23 2,048,400 +0.44(+0.98%)
May 09, 2019 44.88 45.31 44.48 44.79 2,323,386 -0.40(-0.89%)
May 08, 2019 42.78 45.36 41.93 45.19 3,414,441 +1.90(+4.39%)
May 07, 2019 43.75 45.10 43.15 43.29 2,644,070 -2.56(-5.58%)
May 06, 2019 44.65 46.07 44.54 45.85 1,447,366 +0.38(+0.84%)
May 03, 2019 45.05 45.75 45.00 45.47 813,300 +0.47(+1.04%)
May 02, 2019 44.94 45.56 44.59 45.00 1,125,676 +0.19(+0.42%)
May 01, 2019 45.18 45.74 44.70 44.81 898,992 -0.35(-0.78%)
Apr 30, 2019 45.48 45.59 44.65 45.16 1,004,426 -0.44(-0.96%)
Apr 29, 2019 44.68 45.65 44.59 45.60 1,517,903 +1.12(+2.52%)
Apr 26, 2019 43.82 44.53 43.74 44.48 831,000 +0.56(+1.28%)
Apr 25, 2019 43.50 44.09 43.33 43.92 976,794 +0.24(+0.55%)
Apr 24, 2019 43.85 43.98 43.45 43.68 877,254 -0.25(-0.57%)
Apr 23, 2019 43.38 44.16 43.38 43.93 1,088,601 +0.42(+0.97%)
Apr 22, 2019 43.65 43.76 43.21 43.51 989,332 -0.27(-0.62%)
Apr 18, 2019 43.66 43.95 43.30 43.78 1,160,300 +0.27(+0.62%)
Apr 17, 2019 43.95 44.00 43.45 43.51 736,931 -0.22(-0.50%)
Apr 16, 2019 43.23 43.89 43.23 43.73 1,242,602 +0.66(+1.53%)
Apr 15, 2019 43.55 43.61 42.95 43.07 963,506 -0.31(-0.71%)
Apr 12, 2019 43.58 43.93 42.99 43.38 992,700 +0.49(+1.14%)
Apr 11, 2019 42.41 43.15 42.41 42.89 1,009,288 +0.50(+1.18%)
Apr 10, 2019 42.00 42.55 41.48 42.39 1,220,295 +0.46(+1.10%)
Apr 09, 2019 43.03 43.03 41.79 41.93 1,312,073 -1.25(-2.89%)
Apr 08, 2019 42.93 43.38 42.66 43.18 837,459 +0.31(+0.72%)
Apr 05, 2019 42.78 43.07 42.64 42.87 648,900 +0.13(+0.30%)
Apr 04, 2019 42.44 42.88 42.36 42.74 956,831 +0.30(+0.71%)
Apr 03, 2019 42.20 42.67 42.20 42.44 1,025,495 +0.60(+1.43%)
Apr 02, 2019 41.97 42.47 41.79 41.84 1,485,973 -0.16(-0.38%)
Apr 01, 2019 41.16 42.06 41.16 42.00 1,441,350 +1.20(+2.94%)
Mar 29, 2019 41.17 41.23 40.62 40.80 1,070,300 +0.03(+0.07%)
Mar 28, 2019 40.84 41.07 40.41 40.77 879,449 +0.04(+0.10%)
Mar 27, 2019 40.86 40.97 40.43 40.73 1,106,834 -0.10(-0.24%)
Mar 26, 2019 40.70 40.92 40.45 40.83 1,257,029 +0.48(+1.19%)
Mar 25, 2019 41.13 41.51 40.14 40.35 2,313,329 -0.78(-1.90%)
Mar 22, 2019 42.88 43.01 41.07 41.13 2,463,700 -2.27(-5.23%)
Mar 21, 2019 42.88 43.42 42.53 43.40 2,225,784 +0.31(+0.72%)
Mar 20, 2019 43.50 43.60 42.96 43.09 1,824,126 -0.50(-1.15%)
Mar 19, 2019 43.97 44.28 43.57 43.59 1,079,703 -0.22(-0.50%)
Mar 18, 2019 43.60 44.16 43.60 43.81 1,407,350 +0.41(+0.94%)
Mar 15, 2019 42.87 43.50 42.77 43.40 2,172,800 +0.59(+1.38%)
Mar 14, 2019 42.08 42.85 42.07 42.81 1,600,389 +0.69(+1.64%)
Mar 13, 2019 41.91 42.25 41.79 42.12 1,473,718 +0.42(+1.01%)
Mar 12, 2019 41.97 42.23 41.69 41.70 1,163,717 -0.10(-0.24%)
Mar 11, 2019 41.78 41.99 41.61 41.80 1,197,001 +0.30(+0.72%)
Mar 08, 2019 41.47 41.84 41.26 41.50 1,015,300 -0.42(-1.00%)
Mar 07, 2019 43.32 43.46 41.82 41.92 1,430,141 -1.68(-3.85%)
Mar 06, 2019 43.92 44.26 43.48 43.60 1,416,539 -0.40(-0.91%)
Mar 05, 2019 44.21 44.53 43.69 44.00 1,488,982 -0.30(-0.68%)
Mar 04, 2019 44.59 44.99 44.03 44.30 1,876,309 -0.28(-0.63%)
Mar 01, 2019 44.97 45.20 44.27 44.58 1,679,700 +0.03(+0.07%)
Feb 28, 2019 44.54 44.79 44.17 44.55 1,984,020 +0.38(+0.86%)
Feb 27, 2019 44.35 44.52 43.92 44.17 2,955,739 -0.21(-0.47%)
Feb 26, 2019 45.49 45.76 43.56 44.38 4,869,208 -0.55(-1.22%)
Feb 25, 2019 45.07 45.33 44.82 44.93 1,734,616 +0.20(+0.45%)
Feb 22, 2019 44.53 44.97 44.41 44.73 2,009,200 +0.28(+0.63%)
Feb 21, 2019 44.77 45.21 44.24 44.45 1,387,505 -0.15(-0.34%)
Feb 20, 2019 44.40 44.66 44.17 44.60 1,580,084 +0.19(+0.43%)
Feb 19, 2019 44.27 44.67 43.96 44.41 1,485,609 +0.08(+0.18%)
Feb 15, 2019 43.55 44.35 43.50 44.33 1,266,800 +0.96(+2.21%)
Feb 14, 2019 43.43 43.66 43.26 43.37 1,189,566 -0.50(-1.14%)
Feb 13, 2019 43.91 44.24 43.67 43.87 1,120,392 +0.34(+0.78%)
Feb 12, 2019 43.20 43.84 42.87 43.53 3,044,286 +0.75(+1.75%)
Feb 11, 2019 42.73 43.01 42.41 42.78 1,374,116 +0.19(+0.45%)
Feb 08, 2019 42.71 42.94 42.15 42.59 1,134,500 -0.46(-1.07%)
Feb 07, 2019 43.33 43.64 42.51 43.05 916,611 -0.61(-1.40%)
Feb 06, 2019 43.70 44.00 43.60 43.66 1,027,084 -0.11(-0.25%)
Feb 05, 2019 43.80 44.04 43.61 43.77 1,087,962 +0.08(+0.18%)
Feb 04, 2019 43.82 44.12 42.91 43.69 1,117,205 -0.25(-0.57%)
Feb 01, 2019 43.12 44.05 42.74 43.94 2,422,700 +1.04(+2.42%)
Jan 31, 2019 42.58 43.00 42.41 42.90 1,150,947 +0.06(+0.14%)
Jan 30, 2019 42.35 42.87 41.97 42.84 1,550,349 +0.56(+1.32%)
Jan 29, 2019 42.74 43.01 42.20 42.28 751,022 -0.66(-1.54%)
Jan 28, 2019 42.52 42.95 42.41 42.94 747,109 +0.07(+0.16%)
Jan 25, 2019 42.80 43.20 42.56 42.87 728,600 +0.46(+1.08%)
Jan 24, 2019 42.52 42.90 42.19 42.41 1,286,782 -0.12(-0.28%)
Jan 23, 2019 42.53 42.69 41.93 42.53 1,038,890 +0.23(+0.54%)
Jan 22, 2019 43.27 43.30 42.05 42.30 970,626 -1.19(-2.74%)
Jan 18, 2019 44.17 44.17 43.09 43.49 862,000 -0.28(-0.64%)
Jan 17, 2019 43.36 43.99 43.13 43.77 827,541 +0.38(+0.88%)
Jan 16, 2019 41.79 43.39 41.72 43.39 1,939,560 +1.76(+4.23%)
Jan 15, 2019 41.25 41.66 41.10 41.63 1,288,861 +0.48(+1.17%)
Jan 14, 2019 41.03 41.56 40.91 41.15 1,570,387 -0.25(-0.60%)
Jan 11, 2019 41.52 41.75 41.18 41.40 1,390,000 -0.47(-1.12%)
Jan 10, 2019 41.89 42.35 41.64 41.87 900,644 -0.07(-0.17%)
Jan 09, 2019 41.55 41.99 41.34 41.94 1,090,007 +0.48(+1.16%)
Jan 08, 2019 42.31 42.45 41.13 41.46 1,760,837 -0.73(-1.73%)
Jan 07, 2019 41.49 42.48 41.34 42.19 1,936,599 +0.43(+1.03%)
Jan 04, 2019 40.94 42.02 40.87 41.76 1,234,900 +1.46(+3.62%)
Jan 03, 2019 40.39 40.99 40.15 40.30 1,421,333 -0.23(-0.57%)
Jan 02, 2019 39.23 40.59 39.19 40.53 1,589,777 +0.70(+1.76%)
Dec 31, 2018 39.90 40.64 39.50 39.83 1,252,800 +0.05(+0.13%)
Dec 28, 2018 39.89 40.20 39.48 39.78 966,600 +0.01(+0.03%)
Dec 27, 2018 38.83 39.80 38.61 39.77 944,693 +0.30(+0.76%)
Dec 26, 2018 37.97 39.51 37.27 39.47 1,948,878 +1.40(+3.68%)
Dec 24, 2018 38.04 38.42 37.20 38.07 1,134,000 -0.31(-0.81%)
Dec 21, 2018 39.83 40.23 38.21 38.38 2,545,600 -1.55(-3.88%)
Dec 20, 2018 40.28 41.50 39.84 39.93 3,231,419 -0.58(-1.43%)
Dec 19, 2018 40.80 41.63 40.34 40.51 2,964,009 -0.31(-0.76%)
Dec 18, 2018 40.48 40.96 40.10 40.82 2,738,728 +0.53(+1.32%)
Dec 17, 2018 40.15 41.00 39.90 40.29 2,677,811 +0.01(+0.02%)
Dec 14, 2018 40.17 40.87 40.15 40.28 2,142,400 -0.39(-0.96%)
Dec 13, 2018 40.50 40.95 39.81 40.67 2,013,372 +0.27(+0.67%)
Dec 12, 2018 41.09 41.24 40.34 40.40 2,535,695 -0.06(-0.15%)
Dec 11, 2018 41.15 41.49 40.28 40.46 2,093,234 -0.10(-0.25%)
Dec 10, 2018 40.28 41.33 39.76 40.56 2,899,791 +0.64(+1.60%)
Dec 07, 2018 40.83 41.26 39.59 39.92 1,474,300 -0.97(-2.37%)
Dec 06, 2018 40.63 41.07 39.95 40.89 2,968,724 -0.41(-0.99%)
Dec 04, 2018 43.56 44.35 41.03 41.30 2,770,500 -2.48(-5.66%)
Dec 03, 2018 44.04 44.52 43.29 43.78 1,982,699 +0.29(+0.67%)
Nov 30, 2018 43.11 43.55 43.01 43.49 1,766,800 +0.38(+0.88%)
Nov 29, 2018 43.74 44.49 43.08 43.11 1,318,465 -0.95(-2.16%)
Nov 28, 2018 44.17 44.32 43.05 44.06 2,664,139 -0.22(-0.50%)
Nov 27, 2018 44.72 45.13 44.14 44.28 920,272 -0.70(-1.56%)
Nov 26, 2018 44.75 45.10 44.45 44.98 1,013,789 +0.77(+1.74%)
Nov 23, 2018 44.04 44.57 43.84 44.21 222,300 -0.21(-0.47%)
Nov 21, 2018 44.42 44.42 44.42 0 +0.99(+2.28%)
Nov 20, 2018 43.17 43.61 42.70 43.43 1,535,767 -0.26(-0.60%)
Nov 19, 2018 44.64 44.64 43.44 43.69 1,275,348 -0.92(-2.06%)
Nov 16, 2018 44.52 44.98 43.91 44.61 2,295,200 -0.39(-0.87%)
Nov 15, 2018 45.09 45.52 44.54 45.00 1,491,731 -0.54(-1.19%)
Nov 14, 2018 47.33 47.38 45.15 45.54 1,305,755 -1.58(-3.35%)
Nov 13, 2018 47.05 47.73 46.90 47.12 1,814,804 +0.25(+0.53%)
Nov 12, 2018 47.35 47.60 46.74 46.87 1,112,642 -0.62(-1.31%)
Nov 09, 2018 47.29 47.77 46.84 47.49 1,014,600 -0.08(-0.17%)
Nov 08, 2018 46.80 47.60 46.65 47.57 1,004,249 +0.54(+1.15%)
Nov 07, 2018 46.38 47.08 46.00 47.03 1,481,447 +1.16(+2.53%)
Nov 06, 2018 45.77 46.40 45.43 45.87 1,358,715 -0.03(-0.07%)
Nov 05, 2018 45.25 46.07 45.23 45.90 1,228,932 +0.79(+1.75%)
Nov 02, 2018 46.65 47.39 44.86 45.11 2,150,400 -1.01(-2.19%)
Nov 01, 2018 46.88 47.70 44.71 46.12 2,761,716 +0.40(+0.87%)
Oct 31, 2018 45.84 46.53 45.53 45.72 1,851,757 +0.56(+1.24%)
Oct 30, 2018 44.68 45.25 43.87 45.16 1,133,650 +0.63(+1.41%)
Oct 29, 2018 46.12 46.48 44.17 44.53 1,378,055 -1.01(-2.22%)
Oct 26, 2018 45.38 45.99 45.12 45.54 1,085,000 -0.45(-0.98%)
Oct 25, 2018 45.45 46.51 45.45 45.99 965,120 +0.89(+1.97%)
Oct 24, 2018 47.08 47.25 45.05 45.10 1,141,874 -2.02(-4.29%)
Oct 23, 2018 46.90 47.47 46.33 47.12 921,815 -0.57(-1.20%)
Oct 22, 2018 48.80 49.09 47.59 47.69 1,010,782 -1.05(-2.15%)
Oct 19, 2018 48.34 49.08 48.16 48.74 374,900 +0.27(+0.56%)
Oct 18, 2018 48.86 49.48 48.13 48.47 615,147 -0.53(-1.08%)
Oct 17, 2018 49.03 49.60 48.74 49.00 831,325 -0.03(-0.06%)
Oct 16, 2018 49.06 49.29 48.41 49.03 839,150 +0.27(+0.55%)
Oct 15, 2018 48.76 49.02 48.54 48.76 923,465 +0.20(+0.41%)
Oct 12, 2018 49.09 49.19 47.85 48.56 623,700 +0.17(+0.35%)
Oct 11, 2018 50.27 50.38 48.28 48.39 981,127 -2.10(-4.16%)
Oct 10, 2018 51.91 52.09 50.43 50.49 964,935 -1.35(-2.60%)
Oct 09, 2018 52.01 52.29 51.44 51.84 998,471 -0.17(-0.33%)
Oct 08, 2018 51.79 52.16 51.55 52.01 723,742 +0.05(+0.10%)
Oct 05, 2018 52.30 52.49 51.64 51.96 663,100 -0.31(-0.59%)
Oct 04, 2018 52.40 52.84 51.88 52.27 1,463,541 +0.02(+0.04%)
Oct 03, 2018 52.15 52.52 51.86 52.25 649,631 +0.82(+1.59%)
Oct 02, 2018 51.52 51.92 51.06 51.43 392,027 -0.04(-0.08%)
Oct 01, 2018 52.06 52.31 51.29 51.47 767,362 -0.19(-0.37%)
Sep 28, 2018 50.78 51.74 50.35 51.66 1,151,800 +0.58(+1.14%)
Sep 27, 2018 50.75 51.50 50.57 51.08 1,349,628 +0.37(+0.73%)
Sep 26, 2018 51.58 51.65 50.57 50.71 1,924,325 -0.85(-1.65%)
Sep 25, 2018 52.38 52.45 51.34 51.56 678,906 -0.62(-1.19%)
Sep 24, 2018 53.36 53.46 52.00 52.18 999,194 -1.19(-2.23%)
Sep 21, 2018 53.71 53.92 53.30 53.37 1,891,200 +0.15(+0.28%)
Sep 20, 2018 52.00 53.37 51.99 53.22 1,281,104 +1.64(+3.18%)
Sep 19, 2018 51.33 51.83 51.08 51.58 998,068 +0.31(+0.60%)
Sep 18, 2018 51.22 51.71 51.14 51.27 1,171,721 +0.13(+0.25%)
Sep 17, 2018 51.19 51.29 50.86 51.14 1,248,369 +0.03(+0.06%)
Sep 14, 2018 50.32 51.16 50.30 51.11 1,558,100 +0.91(+1.81%)
Sep 13, 2018 49.90 50.38 49.67 50.20 832,742 +0.64(+1.29%)
Sep 12, 2018 49.44 49.82 49.00 49.56 778,250 +0.32(+0.65%)
Sep 11, 2018 48.84 49.60 48.65 49.24 831,874 +0.16(+0.33%)
Sep 10, 2018 49.30 49.30 48.82 49.08 382,317 +0.03(+0.06%)
Sep 07, 2018 49.11 49.45 48.80 49.05 753,300 +0.04(+0.08%)
Sep 06, 2018 49.50 49.86 48.79 49.01 1,012,019 -0.56(-1.13%)
Sep 05, 2018 49.50 49.90 49.26 49.57 461,725 +0.17(+0.34%)
Sep 04, 2018 49.71 49.95 49.29 49.40 718,729 -0.26(-0.52%)
Aug 31, 2018 49.66 49.66 49.66 0 -0.03(-0.06%)
Aug 30, 2018 49.93 50.20 49.59 49.69 360,861 -0.35(-0.70%)
Aug 29, 2018 50.18 50.41 49.66 50.04 578,486 -0.14(-0.28%)
Aug 28, 2018 50.31 50.59 49.94 50.18 685,104 -0.14(-0.28%)
Aug 27, 2018 50.15 50.59 49.93 50.32 771,635 +0.39(+0.78%)
Aug 24, 2018 49.82 50.02 49.63 49.93 364,300 +0.47(+0.95%)
Aug 23, 2018 49.89 50.00 49.27 49.46 603,134 -0.28(-0.56%)
Aug 22, 2018 49.96 50.07 49.52 49.74 701,588 -0.32(-0.64%)
Aug 21, 2018 49.89 50.41 49.72 50.06 732,717 +0.34(+0.68%)
Aug 20, 2018 50.13 50.28 49.69 49.72 701,993 -0.26(-0.52%)
Aug 17, 2018 49.47 50.10 49.44 49.98 982,800 +0.41(+0.83%)
Aug 16, 2018 49.40 50.02 49.29 49.57 898,847 +0.72(+1.47%)
Aug 15, 2018 48.63 49.15 48.51 48.85 845,287 -0.22(-0.45%)
Aug 14, 2018 48.84 49.38 48.81 49.07 1,014,165 +0.19(+0.39%)
Aug 13, 2018 49.69 49.69 48.84 48.88 1,626,369 -0.72(-1.45%)
Aug 10, 2018 49.23 50.00 48.93 49.60 1,622,300 +0.29(+0.59%)
Aug 09, 2018 48.99 49.76 48.90 49.31 1,907,321 +0.25(+0.51%)
Aug 08, 2018 49.67 49.70 48.99 49.06 1,362,268 -0.55(-1.11%)
Aug 07, 2018 50.00 50.06 49.16 49.61 1,520,155 -0.06(-0.12%)
Aug 06, 2018 49.26 50.06 49.04 49.67 2,288,825 +0.44(+0.89%)
Aug 03, 2018 48.33 49.30 48.07 49.23 2,006,000 +3.46(+7.56%)
Aug 02, 2018 45.75 46.02 45.20 45.77 1,025,396 -0.44(-0.95%)
Aug 01, 2018 46.05 46.72 45.80 46.21 1,214,778 +0.34(+0.74%)
Jul 31, 2018 45.69 46.02 45.29 45.87 1,248,310 +0.52(+1.15%)
Jul 30, 2018 45.23 45.81 44.89 45.35 702,645 +0.28(+0.62%)
Jul 27, 2018 45.27 45.82 44.85 45.07 834,600 +0.08(+0.18%)
Jul 26, 2018 44.95 45.63 44.95 44.99 827,762 +0.15(+0.33%)
Jul 25, 2018 45.03 45.08 44.41 44.84 578,802 -0.31(-0.69%)
Jul 24, 2018 44.67 45.83 44.66 45.15 687,047 +0.49(+1.10%)
Jul 23, 2018 43.91 44.95 43.91 44.66 766,796 +0.71(+1.62%)
Jul 20, 2018 44.10 44.24 43.72 43.95 741,795 -0.24(-0.54%)
Jul 19, 2018 44.74 44.79 44.09 44.19 665,336 -0.59(-1.32%)
Jul 18, 2018 44.59 45.15 44.36 44.78 866,760 +0.18(+0.40%)
Jul 17, 2018 44.25 44.77 44.07 44.60 814,176 +0.32(+0.72%)
Jul 16, 2018 44.73 44.92 44.17 44.28 1,127,533 -0.25(-0.56%)
Jul 13, 2018 44.69 44.99 44.38 44.53 862,228 -0.21(-0.47%)
Jul 12, 2018 45.30 45.36 44.44 44.74 797,796 -0.19(-0.42%)
Jul 11, 2018 45.12 45.38 44.83 44.93 807,660 -0.52(-1.14%)
Jul 10, 2018 45.76 45.85 45.12 45.45 755,158 -0.08(-0.18%)
Jul 09, 2018 44.79 45.54 44.78 45.53 661,029 +0.81(+1.81%)
Jul 06, 2018 44.01 44.73 43.63 44.72 932,553 +0.51(+1.15%)
Jul 05, 2018 44.49 45.09 43.88 44.21 725,028 +0.20(+0.45%)
Jul 03, 2018 44.01 44.01 44.01 0 -0.46(-1.03%)
Jul 02, 2018 43.85 44.47 43.76 44.47 841,551 +0.63(+1.44%)
Jun 29, 2018 44.93 43.84 1,461,770 +0.25(+0.57%)
Jun 28, 2018 43.30 43.76 43.09 43.59 1,006,064 +0.29(+0.67%)
Jun 27, 2018 44.35 44.55 43.23 43.30 1,163,855 -1.11(-2.50%)
Jun 26, 2018 44.34 44.56 43.71 44.41 1,354,925 +0.11(+0.25%)
Jun 25, 2018 44.39 44.54 43.89 44.30 1,155,004 -0.21(-0.47%)
Jun 22, 2018 44.75 45.05 44.47 44.51 3,406,101 -0.01(-0.02%)
Jun 21, 2018 45.04 45.37 44.36 44.52 1,455,534 -0.67(-1.48%)
Jun 20, 2018 45.97 45.97 45.11 45.19 1,391,843 -0.33(-0.72%)
Jun 19, 2018 45.65 45.94 45.40 45.52 1,388,415 -0.50(-1.09%)
Jun 18, 2018 46.50 46.67 46.01 46.02 1,248,278 -0.64(-1.37%)
Jun 15, 2018 46.70 46.00 46.66 1,818,110 +0.07(+0.15%)
Jun 14, 2018 46.35 46.71 45.78 46.59 1,231,667 +0.12(+0.26%)
Jun 13, 2018 46.00 47.49 45.57 46.47 3,386,360 +1.15(+2.54%)
Jun 12, 2018 46.40 46.44 44.46 45.32 3,565,627 -0.90(-1.95%)
Jun 11, 2018 46.00 46.58 46.00 46.22 1,085,920 +0.41(+0.90%)
Jun 08, 2018 45.67 46.12 45.58 45.81 888,416 -0.19(-0.41%)
Jun 07, 2018 45.98 46.12 45.60 46.00 2,768,119 +0.29(+0.63%)
Jun 06, 2018 45.71 1,006,446 +0.43(+0.95%)
Jun 05, 2018 45.54 45.57 44.54 45.28 2,105,786 -0.44(-0.96%)
Jun 04, 2018 45.61 45.85 45.18 45.72 842,044 +0.18(+0.40%)
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.