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 (%)
May 31, 2012
4.863
4.863
4.784
4.796
442,287
-0.08(-1.68%)
May 30, 2012
4.967
4.967
4.863
4.877
304,954
-0.14(-2.81%)
May 29, 2012
5.019
5.071
4.967
5.019
240,702
+0.04(+0.90%)
May 25, 2012
5.026
5.045
4.903
4.974
597,920
-0.07(-1.40%)
May 24, 2012
4.996
5.115
4.952
5.045
653,051
+0.09(+1.80%)
May 23, 2012
4.959
5.004
4.810
4.955
520,933
-0.06(-1.19%)
May 22, 2012
5.112
5.138
5.008
5.015
387,907
-0.11(-2.10%)
May 21, 2012
5.123
5.181
5.048
5.123
275,209
+0.00(+0.00%)
May 18, 2012
5.249
5.268
5.112
5.123
355,197
-0.14(-2.61%)
May 17, 2012
5.350
5.424
5.231
5.260
497,337
-0.10(-1.94%)
May 16, 2012
5.420
5.561
5.350
5.364
373,115
-0.06(-1.03%)
May 15, 2012
5.468
5.491
5.346
5.420
491,570
-0.09(-1.62%)
May 14, 2012
5.420
5.550
5.409
5.509
482,723
+0.02(+0.41%)
May 11, 2012
5.480
5.585
5.405
5.487
402,317
-0.02(-0.40%)
May 10, 2012
5.335
5.643
5.271
5.509
917,952
+0.22(+4.15%)
May 09, 2012
5.182
5.335
5.164
5.290
348,919
+0.08(+1.57%)
May 08, 2012
5.208
5.252
5.161
5.208
409,888
-0.02(-0.35%)
May 07, 2012
5.102
5.259
5.062
5.227
485,881
+0.09(+1.70%)
May 04, 2012
5.124
5.172
4.978
5.139
539,673
+0.03(+0.50%)
May 03, 2012
5.139
5.256
5.051
5.113
989,371
+0.02(+0.36%)
May 02, 2012
5.241
5.292
5.084
5.095
602,463
-0.03(-0.50%)
May 01, 2012
5.132
5.205
5.084
5.121
802,827
-0.02(-0.43%)
Apr 30, 2012
5.128
5.179
5.018
5.143
915,797
-0.01(-0.28%)
Apr 27, 2012
5.227
5.234
5.139
5.157
357,405
-0.07(-1.33%)
Apr 26, 2012
5.227
5.230
5.161
5.227
366,869
-0.00(-0.07%)
Apr 25, 2012
5.252
5.274
5.183
5.230
367,877
+0.01(+0.28%)
Apr 24, 2012
5.146
5.292
5.143
5.216
357,641
+0.08(+1.56%)
Apr 23, 2012
5.132
5.154
5.110
5.135
573,639
-0.07(-1.33%)
Apr 20, 2012
5.164
5.278
5.135
5.205
290,369
+0.06(+1.13%)
Apr 19, 2012
5.212
5.219
5.128
5.146
295,854
-0.08(-1.47%)
Apr 18, 2012
5.321
5.362
5.172
5.223
420,269
-0.14(-2.52%)
Apr 17, 2012
5.402
5.471
5.289
5.358
363,345
-0.03(-0.47%)
Apr 16, 2012
5.446
5.515
5.337
5.383
267,022
-0.01(-0.27%)
Apr 13, 2012
5.274
5.489
5.132
5.398
873,247
+0.09(+1.72%)
Apr 12, 2012
5.245
5.329
5.110
5.307
586,549
+0.05(+1.04%)
Apr 11, 2012
5.267
5.270
5.216
5.252
292,254
+0.04(+0.70%)
Apr 10, 2012
5.394
5.537
5.164
5.216
873,576
-0.16(-3.05%)
Apr 09, 2012
5.409
5.463
5.358
5.380
493,402
-0.11(-1.93%)
Apr 05, 2012
5.566
5.628
5.486
5.486
456,781
-0.11(-1.96%)
Apr 04, 2012
5.624
5.672
5.511
5.595
480,785
-0.09(-1.54%)
Apr 03, 2012
5.675
5.781
5.643
5.683
590,670
-0.01(-0.26%)
Apr 02, 2012
5.664
5.759
5.632
5.697
623,738
+0.00(+0.00%)
Mar 30, 2012
5.650
5.748
5.573
5.697
696,144
+0.12(+2.16%)
Mar 29, 2012
5.635
5.635
5.529
5.577
298,364
-0.11(-1.93%)
Mar 28, 2012
5.752
5.768
5.610
5.686
378,467
-0.03(-0.45%)
Mar 27, 2012
5.748
5.781
5.712
5.712
433,007
-0.05(-0.95%)
Mar 26, 2012
5.657
5.803
5.606
5.767
811,515
+0.14(+2.46%)
Mar 23, 2012
5.391
5.654
5.391
5.628
861,386
+0.23(+4.33%)
Mar 22, 2012
5.504
5.515
5.336
5.394
782,944
-0.16(-2.95%)
Mar 21, 2012
5.551
5.650
5.519
5.559
535,338
+0.04(+0.79%)
Mar 20, 2012
5.456
5.529
5.456
5.515
627,461
+0.02(+0.40%)
Mar 19, 2012
5.504
5.566
5.398
5.493
640,415
+0.02(+0.33%)
Mar 16, 2012
5.464
5.511
5.424
5.475
597,810
-0.01(-0.20%)
Mar 15, 2012
5.504
5.577
5.467
5.486
1,172,675
-0.03(-0.46%)
Mar 14, 2012
5.694
5.694
5.431
5.511
869,781
-0.19(-3.39%)
Mar 13, 2012
5.664
5.730
5.582
5.705
1,091,654
+0.08(+1.49%)
Mar 12, 2012
5.559
5.661
5.508
5.621
760,301
-0.04(-0.65%)
Mar 09, 2012
5.588
5.674
5.548
5.657
1,389,308
+0.07(+1.24%)
Mar 08, 2012
5.467
5.591
5.429
5.588
1,185,141
+0.16(+2.89%)
Mar 07, 2012
5.292
5.464
5.172
5.431
1,250,298
+0.19(+3.69%)
Mar 06, 2012
5.300
5.300
5.201
5.237
721,217
-0.11(-2.05%)
Mar 05, 2012
5.172
5.376
5.079
5.347
1,255,320
+0.15(+2.95%)
Mar 02, 2012
5.237
5.245
5.102
5.194
617,228
-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
.