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 (%)
Jan 31, 2013
8.077
8.120
8.002
8.045
975,225
-0.06(-0.68%)
Jan 30, 2013
8.077
8.140
8.065
8.101
719,473
+0.01(+0.15%)
Jan 29, 2013
8.037
8.120
7.934
8.089
555,079
+0.06(+0.69%)
Jan 28, 2013
8.215
8.223
8.006
8.034
834,055
-0.12(-1.45%)
Jan 25, 2013
8.117
8.223
8.099
8.152
750,635
+0.05(+0.63%)
Jan 24, 2013
8.093
8.168
8.022
8.101
785,591
-0.00(-0.05%)
Jan 23, 2013
8.140
8.188
8.053
8.105
548,659
-0.01(-0.10%)
Jan 22, 2013
7.958
8.188
7.907
8.113
844,375
+0.19(+2.45%)
Jan 18, 2013
7.903
7.919
7.879
7.919
801,281
+0.01(+0.15%)
Jan 17, 2013
7.887
7.939
7.872
7.907
1,118,136
+0.04(+0.45%)
Jan 16, 2013
7.840
7.931
7.764
7.872
735,082
+0.01(+0.10%)
Jan 15, 2013
7.887
7.887
7.800
7.864
977,563
-0.04(-0.45%)
Jan 14, 2013
7.887
7.954
7.840
7.899
961,448
+0.00(+0.05%)
Jan 11, 2013
7.789
7.965
7.745
7.895
1,513,898
+0.17(+2.15%)
Jan 10, 2013
7.682
7.836
7.674
7.729
853,364
+0.08(+1.03%)
Jan 09, 2013
7.555
7.704
7.548
7.650
1,357,125
+0.09(+1.26%)
Jan 08, 2013
7.587
7.607
7.488
7.555
836,720
-0.03(-0.42%)
Jan 07, 2013
7.409
7.658
7.358
7.587
1,974,719
+0.21(+2.78%)
Jan 04, 2013
7.176
7.425
7.158
7.382
3,112,101
+0.27(+3.84%)
Jan 03, 2013
7.140
7.227
7.073
7.109
645,874
+0.00(+0.00%)
Jan 02, 2013
7.046
7.121
6.888
7.109
1,050,749
+0.22(+3.21%)
Dec 31, 2012
6.868
6.982
6.802
6.888
538,731
-0.02(-0.29%)
Dec 28, 2012
6.654
6.947
6.603
6.907
972,575
+0.21(+3.13%)
Dec 27, 2012
6.666
6.777
6.647
6.698
436,627
+0.02(+0.36%)
Dec 26, 2012
6.710
6.764
6.631
6.674
475,693
-0.05(-0.76%)
Dec 24, 2012
6.591
6.852
6.522
6.726
900,664
+0.11(+1.73%)
Dec 21, 2012
6.631
6.722
6.528
6.611
1,106,009
-0.10(-1.47%)
Dec 20, 2012
6.678
6.809
6.650
6.710
848,768
+0.05(+0.71%)
Dec 19, 2012
6.733
6.789
6.654
6.662
689,593
-0.11(-1.63%)
Dec 18, 2012
6.556
6.781
6.540
6.773
1,299,520
+0.21(+3.25%)
Dec 17, 2012
6.627
6.702
6.520
6.560
1,298,067
-0.08(-1.19%)
Dec 14, 2012
6.797
6.797
6.610
6.639
1,014,346
-0.08(-1.18%)
Dec 13, 2012
6.678
6.757
6.594
6.718
1,200,842
+0.01(+0.18%)
Dec 12, 2012
6.809
6.809
6.587
6.706
1,715,687
+0.08(+1.19%)
Dec 11, 2012
6.631
6.694
6.571
6.627
949,875
-0.00(-0.06%)
Dec 10, 2012
6.631
6.698
6.528
6.631
1,189,920
-0.02(-0.36%)
Dec 07, 2012
6.706
6.781
6.548
6.654
833,615
-0.06(-0.94%)
Dec 06, 2012
6.816
6.820
6.556
6.718
1,727,326
-0.10(-1.45%)
Dec 05, 2012
6.982
6.986
6.789
6.816
2,165,381
-0.20(-2.87%)
Dec 04, 2012
7.050
7.109
6.971
7.018
238,052
+0.07(+1.02%)
Nov 30, 2012
7.085
7.113
6.915
6.947
611,756
-0.14(-2.01%)
Nov 29, 2012
7.125
7.152
7.061
7.089
665,023
-0.01(-0.11%)
Nov 28, 2012
7.085
7.152
7.042
7.097
747,305
-0.05(-0.66%)
Nov 27, 2012
7.125
7.186
7.085
7.144
1,216,216
-0.02(-0.33%)
Nov 26, 2012
7.152
7.212
7.097
7.168
2,066,900
-0.04(-0.55%)
Nov 23, 2012
7.113
7.227
7.065
7.208
561,983
+0.10(+1.39%)
Nov 21, 2012
6.828
7.109
6.753
7.109
2,425,769
+0.36(+5.33%)
Nov 20, 2012
6.560
6.832
6.492
6.749
666,192
+0.18(+2.71%)
Nov 19, 2012
6.326
6.619
6.322
6.571
670,257
+0.26(+4.13%)
Nov 16, 2012
6.283
6.319
6.196
6.311
527,237
+0.04(+0.69%)
Nov 15, 2012
6.477
6.564
6.224
6.267
976,321
-0.25(-3.88%)
Nov 14, 2012
6.532
6.631
6.386
6.520
988,675
-0.04(-0.60%)
Nov 13, 2012
6.512
6.670
6.425
6.560
1,268,952
+0.07(+1.03%)
Nov 12, 2012
6.350
6.508
6.275
6.492
1,390,800
+0.15(+2.30%)
Nov 09, 2012
6.307
6.386
6.279
6.346
538,627
+0.01(+0.19%)
Nov 08, 2012
6.413
6.520
6.322
6.334
1,085,586
-0.09(-1.41%)
Nov 07, 2012
6.504
6.530
6.402
6.425
471,854
-0.16(-2.40%)
Nov 06, 2012
6.540
6.591
6.512
6.583
1,073,459
+0.04(+0.60%)
Nov 05, 2012
6.532
6.587
6.461
6.544
477,226
+0.00(+0.06%)
Nov 02, 2012
6.532
6.670
6.496
6.540
705,650
+0.04(+0.61%)
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
.