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
)
33.56
-0.15 (-0.44%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
May 31, 2012
4.972
4.972
4.892
4.903
432,586
-0.08(-1.68%)
May 30, 2012
5.078
5.078
4.972
4.987
298,265
-0.14(-2.81%)
May 29, 2012
5.131
5.184
5.078
5.131
235,422
+0.05(+0.90%)
May 25, 2012
5.139
5.158
5.013
5.086
584,805
-0.07(-1.40%)
May 24, 2012
5.108
5.229
5.063
5.158
638,726
+0.09(+1.80%)
May 23, 2012
5.070
5.116
4.918
5.067
509,507
-0.06(-1.19%)
May 22, 2012
5.226
5.253
5.120
5.127
379,398
-0.11(-2.10%)
May 21, 2012
5.238
5.297
5.162
5.238
269,172
+0.00(+0.00%)
May 18, 2012
5.367
5.386
5.226
5.238
347,406
-0.14(-2.61%)
May 17, 2012
5.470
5.546
5.348
5.378
486,428
-0.11(-1.94%)
May 16, 2012
5.542
5.686
5.470
5.485
364,931
-0.06(-1.03%)
May 15, 2012
5.591
5.614
5.466
5.542
480,787
-0.09(-1.62%)
May 14, 2012
5.542
5.675
5.530
5.633
472,134
+0.02(+0.41%)
May 11, 2012
5.603
5.711
5.527
5.610
393,492
-0.02(-0.40%)
May 10, 2012
5.454
5.770
5.390
5.633
897,817
+0.22(+4.15%)
May 09, 2012
5.298
5.454
5.279
5.409
341,265
+0.08(+1.57%)
May 08, 2012
5.325
5.370
5.277
5.325
400,897
-0.02(-0.35%)
May 07, 2012
5.217
5.377
5.176
5.344
475,223
+0.09(+1.70%)
May 04, 2012
5.239
5.288
5.090
5.254
527,835
+0.03(+0.50%)
May 03, 2012
5.254
5.374
5.165
5.228
967,669
+0.02(+0.36%)
May 02, 2012
5.359
5.411
5.198
5.209
589,247
-0.03(-0.50%)
May 01, 2012
5.247
5.321
5.198
5.236
785,217
-0.02(-0.43%)
Apr 30, 2012
5.243
5.295
5.131
5.258
895,709
-0.01(-0.28%)
Apr 27, 2012
5.344
5.351
5.254
5.273
349,566
-0.07(-1.33%)
Apr 26, 2012
5.344
5.347
5.277
5.344
358,822
-0.00(-0.07%)
Apr 25, 2012
5.370
5.392
5.299
5.347
359,808
+0.01(+0.28%)
Apr 24, 2012
5.262
5.411
5.258
5.333
349,796
+0.08(+1.56%)
Apr 23, 2012
5.247
5.269
5.224
5.250
561,056
-0.07(-1.33%)
Apr 20, 2012
5.280
5.396
5.250
5.321
284,000
+0.06(+1.13%)
Apr 19, 2012
5.329
5.336
5.243
5.262
289,364
-0.08(-1.47%)
Apr 18, 2012
5.441
5.482
5.288
5.340
411,050
-0.14(-2.52%)
Apr 17, 2012
5.523
5.594
5.407
5.478
355,375
-0.03(-0.47%)
Apr 16, 2012
5.568
5.638
5.457
5.504
261,165
-0.01(-0.27%)
Apr 13, 2012
5.392
5.612
5.247
5.519
854,092
+0.09(+1.72%)
Apr 12, 2012
5.362
5.448
5.224
5.426
573,683
+0.06(+1.04%)
Apr 11, 2012
5.385
5.389
5.333
5.370
285,843
+0.04(+0.70%)
Apr 10, 2012
5.515
5.661
5.280
5.333
854,414
-0.17(-3.05%)
Apr 09, 2012
5.530
5.586
5.478
5.500
482,579
-0.11(-1.93%)
Apr 05, 2012
5.691
5.754
5.609
5.609
446,761
-0.11(-1.96%)
Apr 04, 2012
5.750
5.799
5.635
5.721
470,239
-0.09(-1.54%)
Apr 03, 2012
5.803
5.911
5.769
5.810
577,714
-0.01(-0.26%)
Apr 02, 2012
5.792
5.889
5.758
5.825
610,056
+0.00(+0.00%)
Mar 30, 2012
5.777
5.877
5.698
5.825
680,874
+0.12(+2.16%)
Mar 29, 2012
5.762
5.762
5.653
5.702
291,819
-0.11(-1.93%)
Mar 28, 2012
5.881
5.897
5.736
5.814
370,165
-0.03(-0.45%)
Mar 27, 2012
5.877
5.911
5.840
5.840
423,509
-0.06(-0.95%)
Mar 26, 2012
5.784
5.933
5.732
5.896
793,714
+0.14(+2.46%)
Mar 23, 2012
5.512
5.780
5.512
5.754
842,492
+0.24(+4.33%)
Mar 22, 2012
5.627
5.639
5.456
5.515
765,770
-0.17(-2.95%)
Mar 21, 2012
5.676
5.777
5.642
5.683
523,596
+0.04(+0.79%)
Mar 20, 2012
5.579
5.653
5.579
5.639
613,698
+0.02(+0.40%)
Mar 19, 2012
5.627
5.691
5.519
5.616
626,368
+0.02(+0.33%)
Mar 16, 2012
5.586
5.635
5.545
5.597
584,697
-0.01(-0.20%)
Mar 15, 2012
5.627
5.702
5.590
5.609
1,146,952
-0.03(-0.46%)
Mar 14, 2012
5.821
5.821
5.553
5.635
850,703
-0.20(-3.39%)
Mar 13, 2012
5.792
5.859
5.708
5.833
1,067,708
+0.09(+1.49%)
Mar 12, 2012
5.683
5.788
5.631
5.747
743,624
-0.04(-0.65%)
Mar 09, 2012
5.713
5.801
5.672
5.784
1,358,834
+0.07(+1.24%)
Mar 08, 2012
5.590
5.717
5.550
5.713
1,159,145
+0.16(+2.89%)
Mar 07, 2012
5.411
5.586
5.288
5.553
1,222,873
+0.20(+3.69%)
Mar 06, 2012
5.418
5.418
5.318
5.355
705,397
-0.11(-2.05%)
Mar 05, 2012
5.288
5.497
5.193
5.467
1,227,785
+0.16(+2.95%)
Mar 02, 2012
5.355
5.362
5.217
5.310
603,689
-0.03(-0.49%)
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
.