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 (%)
Aug 31, 2011
6.033
6.133
5.895
6.016
1,215,095
-0.02(-0.29%)
Aug 30, 2011
5.828
6.126
5.828
6.033
2,757,037
+0.02(+0.35%)
Aug 29, 2011
5.710
6.079
5.678
6.012
1,232,533
+0.45(+8.04%)
Aug 26, 2011
5.334
5.600
5.235
5.565
482,224
+0.18(+3.36%)
Aug 25, 2011
5.448
5.607
5.302
5.384
672,701
-0.04(-0.65%)
Aug 24, 2011
5.153
5.448
5.153
5.419
1,145,549
+0.11(+2.00%)
Aug 23, 2011
5.189
5.324
5.139
5.313
872,784
+0.13(+2.60%)
Aug 22, 2011
5.285
5.327
5.111
5.178
871,119
+0.03(+0.62%)
Aug 19, 2011
5.214
5.217
5.050
5.146
963,015
+0.02(+0.35%)
Aug 18, 2011
4.972
5.150
4.859
5.128
1,551,369
+0.02(+0.49%)
Aug 17, 2011
5.079
5.146
5.018
5.104
885,329
+0.04(+0.84%)
Aug 16, 2011
5.146
5.189
5.015
5.061
641,172
-0.09(-1.72%)
Aug 15, 2011
5.157
5.257
5.114
5.150
843,345
+0.05(+0.97%)
Aug 12, 2011
5.359
5.419
5.057
5.100
850,756
-0.14(-2.64%)
Aug 11, 2011
4.855
5.320
4.850
5.238
1,276,740
+0.40(+8.29%)
Aug 10, 2011
4.965
5.118
4.791
4.837
1,894,334
-0.26(-5.15%)
Aug 09, 2011
5.359
6.530
4.947
5.100
2,519,538
+0.07(+1.48%)
Aug 08, 2011
5.359
5.519
4.702
5.025
3,951,825
-0.56(-9.98%)
Aug 05, 2011
5.451
5.636
5.281
5.583
2,609,126
+0.18(+3.42%)
Aug 04, 2011
5.714
5.842
5.370
5.398
2,946,469
-0.36(-6.28%)
Aug 03, 2011
5.625
5.791
5.520
5.760
1,003,331
+0.10(+1.72%)
Aug 02, 2011
5.791
5.791
5.618
5.663
2,522,395
-0.15(-2.57%)
Aug 01, 2011
5.965
6.003
5.739
5.812
1,092,302
-0.10(-1.65%)
Jul 29, 2011
6.087
6.167
5.701
5.910
1,917,865
-0.24(-3.90%)
Jul 28, 2011
6.209
6.301
6.149
6.149
1,491,579
-0.05(-0.73%)
Jul 27, 2011
6.431
6.434
6.181
6.195
1,270,994
-0.26(-4.04%)
Jul 26, 2011
6.455
6.507
6.431
6.455
616,139
-0.02(-0.38%)
Jul 25, 2011
6.393
6.490
6.344
6.480
854,618
+0.01(+0.11%)
Jul 22, 2011
6.495
6.521
6.469
6.473
666,522
+0.02(+0.32%)
Jul 21, 2011
6.271
6.513
6.271
6.452
831,998
+0.18(+2.88%)
Jul 20, 2011
6.268
6.355
6.257
6.271
612,546
+0.00(+0.06%)
Jul 19, 2011
6.261
6.299
6.226
6.268
855,932
+0.03(+0.45%)
Jul 18, 2011
6.382
6.382
6.219
6.240
1,191,836
-0.18(-2.87%)
Jul 15, 2011
6.473
6.514
6.349
6.424
947,210
+0.00(+0.05%)
Jul 14, 2011
6.692
6.744
6.407
6.421
1,368,353
-0.26(-3.95%)
Jul 13, 2011
6.883
6.942
6.629
6.685
1,501,593
-0.23(-3.27%)
Jul 12, 2011
6.925
7.029
6.883
6.911
1,113,276
-0.06(-0.80%)
Jul 11, 2011
6.841
7.046
6.813
6.966
1,754,541
+0.01(+0.10%)
Jul 08, 2011
6.852
6.970
6.806
6.959
1,021,728
+0.01(+0.15%)
Jul 07, 2011
6.706
7.005
6.675
6.949
1,537,111
+0.31(+4.60%)
Jul 06, 2011
6.674
6.723
6.594
6.643
713,280
-0.06(-0.83%)
Jul 05, 2011
7.085
7.085
6.664
6.699
1,209,355
-0.10(-1.48%)
Jul 01, 2011
6.754
6.806
6.667
6.799
1,165,566
+0.04(+0.62%)
Jun 30, 2011
6.810
6.866
6.737
6.758
1,069,513
-0.04(-0.56%)
Jun 29, 2011
6.660
6.813
6.636
6.796
879,504
+0.19(+2.89%)
Jun 28, 2011
6.574
6.647
6.532
6.605
707,011
+0.06(+0.96%)
Jun 27, 2011
6.511
6.587
6.407
6.542
1,329,031
+0.01(+0.11%)
Jun 24, 2011
6.699
6.699
6.518
6.535
580,454
-0.10(-1.52%)
Jun 23, 2011
6.615
6.667
6.511
6.636
1,020,120
-0.11(-1.60%)
Jun 22, 2011
6.754
6.793
6.685
6.744
882,697
-0.00(-0.05%)
Jun 21, 2011
6.612
6.775
6.612
6.747
1,175,669
+0.13(+1.94%)
Jun 20, 2011
6.659
6.664
6.605
6.619
403,517
+0.01(+0.11%)
Jun 17, 2011
6.560
6.699
6.560
6.612
678,756
+0.06(+0.96%)
Jun 16, 2011
6.674
6.706
6.542
6.549
1,197,017
-0.10(-1.52%)
Jun 15, 2011
6.713
6.772
6.647
6.650
1,015,937
-0.14(-2.00%)
Jun 14, 2011
6.789
6.879
6.786
6.786
748,099
+0.07(+0.98%)
Jun 13, 2011
6.740
6.810
6.695
6.720
914,815
-0.05(-0.72%)
Jun 10, 2011
6.647
6.824
6.647
6.768
1,405,045
+0.01(+0.10%)
Jun 09, 2011
6.674
6.817
6.671
6.761
691,785
+0.08(+1.14%)
Jun 08, 2011
6.692
6.744
6.640
6.685
1,188,715
-0.04(-0.62%)
Jun 07, 2011
6.744
6.796
6.713
6.726
1,802,099
+0.00(+0.00%)
Jun 06, 2011
6.810
6.952
6.688
6.726
2,592,520
-0.11(-1.68%)
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
.