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 (%)
Oct 31, 2012
6.547
6.682
6.485
6.504
1,030,927
+0.02(+0.30%)
Oct 26, 2012
6.543
6.485
6.485
6.485
1,012,934
+0.03(+0.48%)
Oct 25, 2012
6.624
6.833
6.408
6.454
2,059,072
+0.43(+7.19%)
Oct 24, 2012
6.106
6.179
6.021
6.021
609,193
-0.06(-0.95%)
Oct 23, 2012
6.176
6.187
6.036
6.079
367,397
-0.24(-3.85%)
Oct 19, 2012
6.408
6.408
6.257
6.323
872,959
-0.10(-1.51%)
Oct 18, 2012
6.415
6.458
6.404
6.419
422,730
+0.02(+0.36%)
Oct 17, 2012
6.323
6.431
6.295
6.396
565,474
+0.08(+1.22%)
Oct 16, 2012
6.179
6.319
6.179
6.319
637,934
+0.14(+2.25%)
Oct 15, 2012
6.176
6.226
6.137
6.179
708,097
+0.00(+0.06%)
Oct 12, 2012
6.149
6.183
6.083
6.176
537,240
+0.02(+0.38%)
Oct 11, 2012
6.021
6.176
6.017
6.152
606,105
+0.12(+1.99%)
Oct 10, 2012
6.056
6.085
6.013
6.032
480,268
-0.01(-0.13%)
Oct 09, 2012
6.025
6.085
5.989
6.040
471,051
+0.02(+0.39%)
Oct 08, 2012
5.994
6.044
5.942
6.017
417,829
-0.00(-0.06%)
Oct 05, 2012
5.920
6.044
5.889
6.021
539,529
+0.11(+1.90%)
Oct 04, 2012
6.025
6.056
5.886
5.909
571,153
-0.11(-1.86%)
Oct 03, 2012
5.959
6.032
5.901
6.021
875,584
+0.06(+1.04%)
Oct 02, 2012
5.994
6.044
5.843
5.959
599,826
-0.01(-0.19%)
Oct 01, 2012
5.978
6.029
5.909
5.971
411,077
+0.01(+0.19%)
Sep 28, 2012
6.056
6.114
5.874
5.959
437,679
-0.08(-1.34%)
Sep 27, 2012
6.032
6.094
5.974
6.040
593,871
+0.03(+0.58%)
Sep 26, 2012
6.087
6.105
5.940
6.005
390,239
-0.08(-1.27%)
Sep 25, 2012
6.141
6.183
6.063
6.083
507,292
-0.07(-1.07%)
Sep 24, 2012
5.990
6.156
5.970
6.149
1,023,924
+0.16(+2.65%)
Sep 21, 2012
5.874
6.021
5.831
5.990
781,870
+0.13(+2.24%)
Sep 20, 2012
5.839
5.928
5.781
5.858
1,493,102
-0.16(-2.64%)
Sep 19, 2012
6.032
6.090
5.928
6.017
546,457
+0.00(+0.06%)
Sep 18, 2012
6.009
6.164
5.959
6.013
2,375,441
+0.09(+1.50%)
Sep 17, 2012
6.009
6.021
5.893
5.924
435,636
-0.09(-1.54%)
Sep 14, 2012
5.800
6.046
5.797
6.017
1,527,211
+0.26(+4.43%)
Sep 13, 2012
5.692
5.762
5.615
5.762
1,218,559
+0.06(+1.02%)
Sep 12, 2012
5.777
5.874
5.692
5.704
1,351,891
+0.03(+0.48%)
Sep 11, 2012
5.549
5.715
5.538
5.677
483,149
+0.13(+2.30%)
Sep 10, 2012
5.557
5.584
5.514
5.549
767,699
+0.00(+0.07%)
Sep 07, 2012
5.553
5.603
5.493
5.545
422,569
-0.02(-0.35%)
Sep 06, 2012
5.541
5.640
5.530
5.565
1,130,454
+0.05(+0.91%)
Sep 05, 2012
5.495
5.650
5.495
5.514
810,176
+0.01(+0.14%)
Sep 04, 2012
5.545
5.580
5.441
5.507
645,213
-0.03(-0.56%)
Aug 31, 2012
5.688
5.698
5.518
5.538
741,262
-0.13(-2.32%)
Aug 30, 2012
5.580
5.719
5.503
5.669
2,107,638
+0.11(+2.02%)
Aug 29, 2012
5.507
5.580
5.487
5.557
1,739,438
+0.24(+4.43%)
Aug 27, 2012
5.278
5.344
5.271
5.321
1,655,761
+0.07(+1.25%)
Aug 24, 2012
5.147
5.286
5.111
5.255
1,380,962
+0.11(+2.10%)
Aug 23, 2012
5.317
5.317
5.108
5.147
2,111,183
+0.19(+3.90%)
Aug 22, 2012
4.988
5.012
4.934
4.954
780,424
-0.05(-1.00%)
Aug 21, 2012
4.985
5.073
4.954
5.004
1,625,292
+0.02(+0.39%)
Aug 20, 2012
4.961
5.008
4.923
4.985
807,063
+0.01(+0.23%)
Aug 17, 2012
4.977
5.000
4.950
4.973
778,232
-0.00(-0.08%)
Aug 16, 2012
4.957
5.019
4.915
4.977
1,419,577
+0.03(+0.55%)
Aug 15, 2012
4.919
5.011
4.873
4.950
339,910
+0.02(+0.47%)
Aug 14, 2012
5.008
5.027
4.899
4.927
985,719
-0.07(-1.47%)
Aug 13, 2012
5.035
5.054
4.919
5.000
553,852
-0.03(-0.54%)
Aug 10, 2012
4.969
5.186
4.892
5.027
1,265,472
+0.30(+6.38%)
Aug 09, 2012
4.644
4.838
4.617
4.725
425,000
+0.05(+1.16%)
Aug 08, 2012
4.759
4.846
4.649
4.671
432,738
-0.11(-2.38%)
Aug 07, 2012
4.789
4.899
4.709
4.785
680,413
-0.01(-0.16%)
Aug 06, 2012
4.683
4.884
4.664
4.793
505,800
+0.12(+2.52%)
Aug 03, 2012
4.687
4.979
4.637
4.675
863,199
-0.06(-1.20%)
Aug 02, 2012
4.580
4.827
4.485
4.732
891,652
+0.13(+2.72%)
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
.