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
)
33.16
+0.61 (+1.87%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 28, 2013
8.784
9.099
8.730
9.060
1,297,797
+0.37(+4.30%)
Feb 27, 2013
8.639
8.725
8.623
8.686
726,389
+0.03(+0.32%)
Feb 26, 2013
8.753
8.784
8.588
8.659
1,086,081
-0.15(-1.65%)
Feb 22, 2013
8.812
8.891
8.615
8.804
1,047,534
+0.09(+1.04%)
Feb 21, 2013
8.647
8.714
8.478
8.714
1,822,033
+0.07(+0.77%)
Feb 20, 2013
8.906
8.926
8.596
8.647
2,047,593
-0.17(-1.88%)
Feb 19, 2013
8.317
8.878
8.317
8.812
2,437,436
+0.54(+6.54%)
Feb 15, 2013
8.163
8.282
8.085
8.271
1,119,092
+0.17(+2.05%)
Feb 14, 2013
7.935
8.186
7.911
8.105
1,258,771
+0.19(+2.34%)
Feb 13, 2013
8.112
8.136
7.888
7.919
1,564,012
-0.17(-2.06%)
Feb 12, 2013
8.244
8.290
7.962
8.085
2,779,886
-0.20(-2.43%)
Feb 11, 2013
7.942
8.480
7.942
8.286
1,210,246
+0.35(+4.38%)
Feb 08, 2013
7.966
8.012
7.908
7.938
359,027
+0.02(+0.20%)
Feb 07, 2013
7.880
8.039
7.850
7.923
744,473
+0.05(+0.69%)
Feb 06, 2013
7.788
7.892
7.788
7.869
327,839
+0.09(+1.14%)
Feb 04, 2013
7.846
7.865
7.730
7.780
613,576
-0.10(-1.28%)
Feb 01, 2013
7.880
7.962
7.807
7.880
904,040
+0.01(+0.15%)
Jan 31, 2013
7.900
7.942
7.826
7.869
997,096
-0.05(-0.68%)
Jan 30, 2013
7.900
7.962
7.888
7.923
735,608
+0.01(+0.15%)
Jan 29, 2013
7.861
7.942
7.760
7.911
567,528
+0.05(+0.69%)
Jan 28, 2013
8.035
8.043
7.830
7.857
852,761
-0.12(-1.45%)
Jan 25, 2013
7.938
8.043
7.921
7.973
767,470
+0.05(+0.63%)
Jan 24, 2013
7.915
7.989
7.846
7.923
803,209
-0.00(-0.05%)
Jan 23, 2013
7.962
8.008
7.877
7.927
560,964
-0.01(-0.10%)
Jan 22, 2013
7.784
8.008
7.734
7.935
863,312
+0.19(+2.45%)
Jan 18, 2013
7.730
7.745
7.707
7.745
819,251
+0.01(+0.15%)
Jan 17, 2013
7.714
7.765
7.699
7.734
1,143,212
+0.03(+0.45%)
Jan 16, 2013
7.668
7.757
7.594
7.699
751,567
+0.01(+0.10%)
Jan 15, 2013
7.714
7.714
7.629
7.691
999,487
-0.03(-0.45%)
Jan 14, 2013
7.714
7.780
7.668
7.726
983,010
+0.00(+0.05%)
Jan 11, 2013
7.618
7.790
7.575
7.722
1,547,851
+0.16(+2.15%)
Jan 10, 2013
7.513
7.664
7.506
7.560
872,503
+0.08(+1.03%)
Jan 09, 2013
7.390
7.535
7.382
7.482
1,387,561
+0.09(+1.26%)
Jan 08, 2013
7.421
7.440
7.324
7.390
855,485
-0.03(-0.42%)
Jan 07, 2013
7.247
7.490
7.196
7.421
2,019,006
+0.20(+2.78%)
Jan 04, 2013
7.019
7.262
7.001
7.220
3,181,896
+0.27(+3.84%)
Jan 03, 2013
6.984
7.069
6.918
6.953
660,359
+0.00(+0.00%)
Jan 02, 2013
6.891
6.965
6.736
6.953
1,074,315
+0.22(+3.21%)
Dec 31, 2012
6.717
6.829
6.653
6.736
550,813
-0.02(-0.29%)
Dec 28, 2012
6.508
6.794
6.458
6.756
994,387
+0.20(+3.13%)
Dec 27, 2012
6.520
6.628
6.501
6.551
446,419
+0.02(+0.36%)
Dec 26, 2012
6.563
6.616
6.485
6.528
486,361
-0.05(-0.76%)
Dec 24, 2012
6.447
6.702
6.379
6.578
920,864
+0.11(+1.73%)
Dec 21, 2012
6.485
6.574
6.385
6.466
1,130,813
-0.10(-1.47%)
Dec 20, 2012
6.532
6.659
6.505
6.563
867,804
+0.05(+0.71%)
Dec 19, 2012
6.586
6.640
6.508
6.516
705,059
-0.11(-1.63%)
Dec 18, 2012
6.412
6.632
6.396
6.624
1,328,664
+0.21(+3.25%)
Dec 17, 2012
6.481
6.555
6.377
6.416
1,327,179
-0.08(-1.19%)
Dec 14, 2012
6.648
6.648
6.465
6.493
1,037,095
-0.08(-1.18%)
Dec 13, 2012
6.532
6.609
6.450
6.570
1,227,774
+0.01(+0.18%)
Dec 12, 2012
6.659
6.659
6.443
6.559
1,754,165
+0.08(+1.19%)
Dec 11, 2012
6.485
6.547
6.427
6.481
971,178
-0.00(-0.06%)
Dec 10, 2012
6.485
6.551
6.385
6.485
1,216,606
-0.02(-0.36%)
Dec 07, 2012
6.559
6.632
6.404
6.508
852,310
-0.06(-0.94%)
Dec 06, 2012
6.667
6.671
6.412
6.570
1,766,064
-0.10(-1.45%)
Dec 05, 2012
6.829
6.833
6.640
6.667
2,213,944
-0.20(-2.87%)
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
.