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
)
32.58
-0.43 (-1.30%)
Official Closing Price
Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 30, 2010
8.791
9.134
8.696
8.791
1,930,668
-0.22(-2.41%)
Jul 29, 2010
8.953
9.223
8.897
9.009
755,709
+0.06(+0.66%)
Jul 28, 2010
9.038
9.157
8.913
8.949
399,350
-0.15(-1.63%)
Jul 27, 2010
8.818
9.167
8.818
9.098
1,070,041
+0.26(+2.95%)
Jul 26, 2010
8.771
9.061
8.745
8.837
1,018,069
+0.03(+0.30%)
Jul 23, 2010
8.953
9.042
8.748
8.811
1,622,263
-0.16(-1.80%)
Jul 22, 2010
8.781
9.084
8.781
8.972
1,071,582
+0.27(+3.14%)
Jul 21, 2010
9.038
9.052
8.650
8.699
1,163,414
-0.20(-2.26%)
Jul 20, 2010
8.706
8.903
8.631
8.900
999,984
+0.05(+0.60%)
Jul 19, 2010
9.144
9.170
8.732
8.847
708,086
-0.29(-3.21%)
Jul 16, 2010
9.140
9.266
9.019
9.140
491,552
-0.17(-1.81%)
Jul 15, 2010
9.424
9.443
9.187
9.309
433,498
-0.08(-0.84%)
Jul 14, 2010
9.480
9.493
9.280
9.388
627,747
-0.10(-1.08%)
Jul 13, 2010
9.516
9.595
9.411
9.490
1,049,064
+0.13(+1.41%)
Jul 12, 2010
9.068
9.401
8.827
9.358
1,280,566
+0.26(+2.82%)
Jul 09, 2010
9.101
9.101
8.798
9.101
970,731
+0.22(+2.52%)
Jul 08, 2010
8.593
8.966
8.593
8.877
755,426
+0.32(+3.74%)
Jul 07, 2010
8.254
8.620
8.238
8.557
1,005,687
+0.35(+4.30%)
Jul 06, 2010
8.379
8.625
8.145
8.205
958,570
-0.11(-1.35%)
Jul 02, 2010
8.317
8.458
8.178
8.317
656,824
+0.03(+0.36%)
Jul 01, 2010
8.287
8.630
8.060
8.287
2,188,357
-0.23(-2.67%)
Jun 30, 2010
8.738
8.893
8.495
8.514
1,179,056
-0.26(-3.00%)
Jun 29, 2010
9.009
9.009
8.600
8.778
1,796,976
-0.44(-4.82%)
Jun 25, 2010
9.223
9.348
9.061
9.223
959,675
-0.08(-0.85%)
Jun 24, 2010
9.552
9.568
9.259
9.302
962,974
-0.36(-3.68%)
Jun 23, 2010
9.549
9.668
9.404
9.658
705,770
+0.15(+1.63%)
Jun 22, 2010
9.707
9.776
9.427
9.503
634,670
-0.12(-1.20%)
Jun 21, 2010
9.849
9.865
9.460
9.618
951,263
-0.07(-0.71%)
Jun 18, 2010
9.687
9.753
9.605
9.687
710,589
+0.06(+0.65%)
Jun 17, 2010
9.552
9.641
9.496
9.625
681,264
+0.07(+0.76%)
Jun 16, 2010
9.440
9.552
9.374
9.552
751,557
+0.13(+1.40%)
Jun 15, 2010
9.533
9.552
9.372
9.421
707,840
+0.02(+0.21%)
Jun 14, 2010
9.486
9.542
9.328
9.401
823,790
-0.01(-0.11%)
Jun 11, 2010
9.378
9.457
9.144
9.411
1,229,595
+0.18(+2.00%)
Jun 10, 2010
9.025
9.285
9.025
9.226
854,948
+0.23(+2.53%)
Jun 09, 2010
9.160
9.246
8.963
8.999
1,209,944
-0.13(-1.37%)
Jun 08, 2010
9.154
9.276
8.867
9.124
932,811
+0.03(+0.33%)
Jun 07, 2010
9.309
9.309
9.007
9.094
1,739,827
-0.18(-1.95%)
Jun 04, 2010
9.276
9.454
9.144
9.276
956,652
-0.10(-1.09%)
Jun 03, 2010
9.496
9.536
9.272
9.378
651,222
-0.01(-0.07%)
Jun 02, 2010
9.401
9.450
9.252
9.384
7,283
+0.04(+0.39%)
Jun 01, 2010
9.325
9.473
9.252
9.348
1,109,998
-0.01(-0.07%)
May 28, 2010
9.355
9.750
9.355
9.355
869,898
-0.24(-2.47%)
May 27, 2010
9.397
9.598
9.269
9.592
1,013,838
+0.50(+5.51%)
May 26, 2010
9.365
9.552
9.048
9.091
2,396,212
+0.10(+1.06%)
May 25, 2010
8.732
9.074
8.541
8.995
2,105,618
-0.02(-0.26%)
May 24, 2010
9.200
9.351
9.005
9.019
1,067,088
-0.28(-3.05%)
May 21, 2010
8.794
9.351
8.607
9.302
1,791,750
+0.26(+2.88%)
May 20, 2010
8.920
9.208
8.834
9.042
2,741,435
-0.33(-3.48%)
May 19, 2010
9.477
9.605
9.252
9.368
1,460,314
-0.22(-2.34%)
May 18, 2010
9.836
9.928
9.526
9.592
1,319,135
-0.18(-1.82%)
May 17, 2010
9.783
9.997
9.500
9.770
1,515,227
+0.00(+0.03%)
May 14, 2010
9.767
10.00
9.664
9.767
1,419,392
-0.29(-2.92%)
May 13, 2010
10.11
10.21
10.05
10.06
742,556
-0.13(-1.26%)
May 12, 2010
9.971
10.23
9.971
10.19
1,769,766
+0.21(+2.08%)
May 11, 2010
10.20
10.25
9.944
9.981
303
+0.03(+0.30%)
May 10, 2010
9.899
10.02
9.893
9.951
2,202,872
+0.42(+4.39%)
May 07, 2010
9.523
9.656
9.211
9.532
2,098,214
+0.05(+0.55%)
May 06, 2010
9.938
10.09
7.465
9.480
616
-0.57(-5.65%)
May 05, 2010
9.925
10.13
9.831
10.05
1,698,508
-0.06(-0.55%)
May 04, 2010
10.24
10.24
9.782
10.10
2,317,211
-0.34(-3.29%)
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
.