Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Alliancebernstein Holding LP
(NY:
AB
)
33.28
+0.17 (+0.51%)
Official Closing Price
Updated: 7:00 PM EDT, May 2, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 29, 2012
5.221
5.280
5.198
5.224
529,695
+0.00(+0.07%)
Feb 28, 2012
5.221
5.269
5.165
5.221
722,518
-0.00(-0.07%)
Feb 27, 2012
5.153
5.254
5.041
5.224
937,393
+0.00(+0.00%)
Feb 24, 2012
5.295
5.299
5.213
5.224
753,780
-0.08(-1.55%)
Feb 23, 2012
4.922
5.318
4.918
5.306
1,750,890
+0.36(+7.24%)
Feb 22, 2012
4.956
4.974
4.855
4.948
1,834,336
-0.02(-0.45%)
Feb 21, 2012
5.068
5.086
4.907
4.971
1,789,951
-0.11(-2.13%)
Feb 17, 2012
5.150
5.168
4.997
5.079
1,954,489
-0.08(-1.52%)
Feb 16, 2012
5.060
5.194
5.049
5.157
1,535,179
+0.10(+2.07%)
Feb 15, 2012
5.127
5.164
5.049
5.053
1,400,878
-0.04(-0.73%)
Feb 14, 2012
5.171
5.197
5.005
5.090
2,355,723
-0.12(-2.27%)
Feb 13, 2012
5.334
5.349
5.086
5.208
3,120,475
-0.10(-1.88%)
Feb 10, 2012
5.918
6.033
5.297
5.308
3,510,919
-0.80(-13.08%)
Feb 09, 2012
6.040
6.170
5.985
6.107
1,153,468
+0.08(+1.35%)
Feb 08, 2012
6.037
6.148
5.992
6.025
583,713
-0.02(-0.37%)
Feb 07, 2012
6.011
6.074
5.959
6.048
763,373
-0.01(-0.12%)
Feb 06, 2012
6.085
6.118
5.911
6.055
784,571
-0.06(-0.91%)
Feb 03, 2012
5.985
6.195
5.953
6.111
1,770,307
+0.19(+3.19%)
Feb 02, 2012
5.696
5.929
5.674
5.922
1,213,826
+0.19(+3.36%)
Feb 01, 2012
5.670
5.730
5.622
5.730
912,856
+0.10(+1.77%)
Jan 31, 2012
5.559
5.663
5.537
5.630
836,966
+0.11(+2.01%)
Jan 30, 2012
5.534
5.582
5.489
5.519
908,466
-0.04(-0.73%)
Jan 27, 2012
5.526
5.589
5.526
5.559
657,614
+0.00(+0.00%)
Jan 26, 2012
5.500
5.596
5.497
5.559
944,871
+0.08(+1.49%)
Jan 25, 2012
5.648
5.741
5.474
5.478
1,356,813
-0.13(-2.24%)
Jan 24, 2012
5.637
5.670
5.585
5.604
751,704
-0.10(-1.81%)
Jan 23, 2012
5.582
5.744
5.515
5.707
1,065,338
+0.03(+0.52%)
Jan 20, 2012
5.755
5.774
5.578
5.678
1,285,232
-0.02(-0.32%)
Jan 19, 2012
5.419
5.763
5.411
5.696
2,498,940
+0.30(+5.48%)
Jan 18, 2012
5.371
5.419
5.330
5.400
1,217,544
-0.01(-0.21%)
Jan 17, 2012
5.374
5.445
5.326
5.411
975,608
+0.05(+0.90%)
Jan 13, 2012
5.323
5.363
5.286
5.363
805,129
-0.01(-0.21%)
Jan 12, 2012
5.411
5.439
5.178
5.374
1,279,146
-0.07(-1.22%)
Jan 11, 2012
5.556
5.633
5.407
5.441
881,203
-0.11(-2.06%)
Jan 10, 2012
5.522
5.622
5.511
5.556
1,936,506
+0.08(+1.42%)
Jan 09, 2012
5.504
5.562
5.437
5.478
1,648,043
-0.03(-0.47%)
Jan 06, 2012
5.463
5.619
5.430
5.504
1,817,292
+0.03(+0.54%)
Jan 05, 2012
5.215
5.485
5.178
5.474
1,940,370
+0.26(+4.96%)
Jan 04, 2012
4.986
5.286
4.975
5.215
1,516,070
+0.38(+7.80%)
Dec 30, 2011
4.883
4.916
4.831
4.838
940,503
-0.04(-0.91%)
Dec 29, 2011
4.849
4.922
4.816
4.883
928,934
+0.03(+0.69%)
Dec 28, 2011
4.883
4.912
4.812
4.849
810,057
-0.04(-0.91%)
Dec 27, 2011
4.975
5.008
4.879
4.894
1,089,337
-0.11(-2.29%)
Dec 23, 2011
4.934
5.008
4.934
5.008
942,579
+0.17(+3.52%)
Dec 21, 2011
4.993
4.997
4.753
4.838
919,293
-0.17(-3.40%)
Dec 20, 2011
4.879
5.023
4.879
5.008
1,647,799
+0.20(+4.07%)
Dec 19, 2011
4.812
4.920
4.587
4.812
2,300,315
-0.00(-0.08%)
Dec 16, 2011
4.827
4.875
4.698
4.816
1,476,604
+0.01(+0.15%)
Dec 15, 2011
4.786
4.853
4.738
4.809
1,642,974
+0.06(+1.17%)
Dec 14, 2011
4.820
4.871
4.735
4.753
1,263,112
-0.14(-2.95%)
Dec 13, 2011
5.030
5.049
4.834
4.897
1,800,470
-0.11(-2.29%)
Dec 12, 2011
4.868
5.045
4.853
5.012
1,879,059
+0.06(+1.27%)
Dec 09, 2011
4.879
5.042
4.864
4.949
2,340,770
+0.06(+1.13%)
Dec 08, 2011
4.897
4.971
4.827
4.894
2,379,817
-0.06(-1.12%)
Dec 07, 2011
4.960
5.001
4.905
4.949
1,256,288
-0.03(-0.67%)
Dec 06, 2011
4.956
5.056
4.942
4.982
1,092,254
+0.02(+0.37%)
Dec 05, 2011
4.960
5.045
4.905
4.964
1,198,108
+0.09(+1.74%)
Dec 02, 2011
4.956
4.968
4.857
4.879
1,268,381
-0.03(-0.53%)
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
.