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 (%)
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%)
Mar 01, 2012
5.110
5.245
5.095
5.219
1,024,012
+0.11(+2.14%)
Feb 29, 2012
5.106
5.164
5.084
5.110
541,574
+0.00(+0.07%)
Feb 28, 2012
5.106
5.154
5.051
5.106
738,722
-0.00(-0.07%)
Feb 27, 2012
5.040
5.139
4.931
5.110
958,416
+0.00(+0.00%)
Feb 24, 2012
5.179
5.183
5.099
5.110
770,685
-0.08(-1.55%)
Feb 23, 2012
4.814
5.201
4.810
5.190
1,790,158
+0.35(+7.24%)
Feb 22, 2012
4.847
4.865
4.748
4.840
1,875,475
-0.02(-0.45%)
Feb 21, 2012
4.956
4.975
4.799
4.862
1,830,094
-0.11(-2.13%)
Feb 17, 2012
5.037
5.055
4.887
4.967
1,998,322
-0.08(-1.52%)
Feb 16, 2012
4.949
5.080
4.938
5.044
1,569,609
+0.10(+2.07%)
Feb 15, 2012
5.014
5.050
4.938
4.942
1,432,296
-0.04(-0.73%)
Feb 14, 2012
5.058
5.083
4.895
4.978
2,408,555
-0.12(-2.27%)
Feb 13, 2012
5.217
5.231
4.974
5.094
3,190,458
-0.10(-1.88%)
Feb 10, 2012
5.788
5.901
5.181
5.191
3,589,658
-0.78(-13.08%)
Feb 09, 2012
5.908
6.034
5.854
5.973
1,179,336
+0.08(+1.35%)
Feb 08, 2012
5.904
6.013
5.861
5.893
596,804
-0.02(-0.37%)
Feb 07, 2012
5.879
5.940
5.828
5.915
780,493
-0.01(-0.12%)
Feb 06, 2012
5.951
5.984
5.781
5.922
802,167
-0.05(-0.91%)
Feb 03, 2012
5.854
6.059
5.823
5.976
1,810,010
+0.18(+3.19%)
Feb 02, 2012
5.571
5.799
5.550
5.792
1,241,049
+0.19(+3.36%)
Feb 01, 2012
5.546
5.604
5.499
5.604
933,329
+0.10(+1.77%)
Jan 31, 2012
5.437
5.539
5.416
5.506
855,736
+0.11(+2.01%)
Jan 30, 2012
5.412
5.459
5.369
5.398
928,840
-0.04(-0.73%)
Jan 27, 2012
5.405
5.466
5.405
5.437
672,362
+0.00(+0.00%)
Jan 26, 2012
5.380
5.474
5.376
5.437
966,062
+0.08(+1.49%)
Jan 25, 2012
5.524
5.615
5.354
5.358
1,387,243
-0.12(-2.24%)
Jan 24, 2012
5.513
5.546
5.463
5.481
768,563
-0.10(-1.81%)
Jan 23, 2012
5.459
5.618
5.394
5.582
1,089,230
+0.03(+0.52%)
Jan 20, 2012
5.629
5.647
5.456
5.553
1,314,056
-0.02(-0.32%)
Jan 19, 2012
5.300
5.636
5.293
5.571
2,554,984
+0.29(+5.48%)
Jan 18, 2012
5.253
5.300
5.213
5.282
1,244,850
-0.01(-0.20%)
Jan 17, 2012
5.257
5.325
5.210
5.293
997,488
+0.05(+0.90%)
Jan 13, 2012
5.206
5.246
5.170
5.246
823,185
-0.01(-0.21%)
Jan 12, 2012
5.293
5.320
5.065
5.257
1,307,834
-0.07(-1.22%)
Jan 11, 2012
5.434
5.510
5.289
5.322
900,966
-0.11(-2.06%)
Jan 10, 2012
5.401
5.499
5.390
5.434
1,979,936
+0.08(+1.42%)
Jan 09, 2012
5.383
5.440
5.318
5.358
1,685,003
-0.03(-0.47%)
Jan 06, 2012
5.343
5.495
5.311
5.383
1,858,048
+0.03(+0.54%)
Jan 05, 2012
5.101
5.365
5.065
5.354
1,983,886
+0.25(+4.96%)
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
.