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 (%)
Jan 31, 2013
7.900
7.942
7.826
7.869
997,096
-0.05(-0.68%)
Jan 30, 2013
7.900
7.962
7.888
7.923
735,608
+0.01(+0.15%)
Jan 29, 2013
7.861
7.942
7.760
7.911
567,528
+0.05(+0.69%)
Jan 28, 2013
8.035
8.043
7.830
7.857
852,761
-0.12(-1.45%)
Jan 25, 2013
7.938
8.043
7.921
7.973
767,470
+0.05(+0.63%)
Jan 24, 2013
7.915
7.989
7.846
7.923
803,209
-0.00(-0.05%)
Jan 23, 2013
7.962
8.008
7.877
7.927
560,964
-0.01(-0.10%)
Jan 22, 2013
7.784
8.008
7.734
7.935
863,312
+0.19(+2.45%)
Jan 18, 2013
7.730
7.745
7.707
7.745
819,251
+0.01(+0.15%)
Jan 17, 2013
7.714
7.765
7.699
7.734
1,143,212
+0.03(+0.45%)
Jan 16, 2013
7.668
7.757
7.594
7.699
751,567
+0.01(+0.10%)
Jan 15, 2013
7.714
7.714
7.629
7.691
999,487
-0.03(-0.45%)
Jan 14, 2013
7.714
7.780
7.668
7.726
983,010
+0.00(+0.05%)
Jan 11, 2013
7.618
7.790
7.575
7.722
1,547,851
+0.16(+2.15%)
Jan 10, 2013
7.513
7.664
7.506
7.560
872,503
+0.08(+1.03%)
Jan 09, 2013
7.390
7.535
7.382
7.482
1,387,561
+0.09(+1.26%)
Jan 08, 2013
7.421
7.440
7.324
7.390
855,485
-0.03(-0.42%)
Jan 07, 2013
7.247
7.490
7.196
7.421
2,019,006
+0.20(+2.78%)
Jan 04, 2013
7.019
7.262
7.001
7.220
3,181,896
+0.27(+3.84%)
Jan 03, 2013
6.984
7.069
6.918
6.953
660,359
+0.00(+0.00%)
Jan 02, 2013
6.891
6.965
6.736
6.953
1,074,315
+0.22(+3.21%)
Dec 31, 2012
6.717
6.829
6.653
6.736
550,813
-0.02(-0.29%)
Dec 28, 2012
6.508
6.794
6.458
6.756
994,387
+0.20(+3.13%)
Dec 27, 2012
6.520
6.628
6.501
6.551
446,419
+0.02(+0.36%)
Dec 26, 2012
6.563
6.616
6.485
6.528
486,361
-0.05(-0.76%)
Dec 24, 2012
6.447
6.702
6.379
6.578
920,864
+0.11(+1.73%)
Dec 21, 2012
6.485
6.574
6.385
6.466
1,130,813
-0.10(-1.47%)
Dec 20, 2012
6.532
6.659
6.505
6.563
867,804
+0.05(+0.71%)
Dec 19, 2012
6.586
6.640
6.508
6.516
705,059
-0.11(-1.63%)
Dec 18, 2012
6.412
6.632
6.396
6.624
1,328,664
+0.21(+3.25%)
Dec 17, 2012
6.481
6.555
6.377
6.416
1,327,179
-0.08(-1.19%)
Dec 14, 2012
6.648
6.648
6.465
6.493
1,037,095
-0.08(-1.18%)
Dec 13, 2012
6.532
6.609
6.450
6.570
1,227,774
+0.01(+0.18%)
Dec 12, 2012
6.659
6.659
6.443
6.559
1,754,165
+0.08(+1.19%)
Dec 11, 2012
6.485
6.547
6.427
6.481
971,178
-0.00(-0.06%)
Dec 10, 2012
6.485
6.551
6.385
6.485
1,216,606
-0.02(-0.36%)
Dec 07, 2012
6.559
6.632
6.404
6.508
852,310
-0.06(-0.94%)
Dec 06, 2012
6.667
6.671
6.412
6.570
1,766,064
-0.10(-1.45%)
Dec 05, 2012
6.829
6.833
6.640
6.667
2,213,944
-0.20(-2.87%)
Dec 04, 2012
6.895
6.953
6.818
6.864
243,391
+0.07(+1.02%)
Nov 30, 2012
6.930
6.957
6.764
6.794
625,475
-0.14(-2.01%)
Nov 29, 2012
6.968
6.995
6.907
6.934
679,938
-0.01(-0.11%)
Nov 28, 2012
6.930
6.995
6.887
6.941
764,064
-0.05(-0.66%)
Nov 27, 2012
6.968
7.028
6.930
6.988
1,243,492
-0.02(-0.33%)
Nov 26, 2012
6.995
7.053
6.941
7.011
2,113,255
-0.04(-0.55%)
Nov 23, 2012
6.957
7.069
6.910
7.050
574,586
+0.10(+1.39%)
Nov 21, 2012
6.679
6.953
6.605
6.953
2,480,172
+0.35(+5.33%)
Nov 20, 2012
6.416
6.682
6.350
6.601
681,133
+0.17(+2.71%)
Nov 19, 2012
6.188
6.474
6.184
6.427
685,288
+0.26(+4.13%)
Nov 16, 2012
6.145
6.180
6.060
6.172
539,061
+0.04(+0.69%)
Nov 15, 2012
6.335
6.420
6.087
6.130
998,217
-0.25(-3.88%)
Nov 14, 2012
6.389
6.485
6.246
6.377
1,010,848
-0.04(-0.60%)
Nov 13, 2012
6.369
6.524
6.284
6.416
1,297,411
+0.07(+1.03%)
Nov 12, 2012
6.211
6.365
6.137
6.350
1,421,992
+0.14(+2.30%)
Nov 09, 2012
6.168
6.246
6.141
6.207
550,707
+0.01(+0.19%)
Nov 08, 2012
6.273
6.377
6.184
6.195
1,109,933
-0.09(-1.41%)
Nov 07, 2012
6.362
6.387
6.261
6.284
482,436
-0.15(-2.40%)
Nov 06, 2012
6.396
6.447
6.369
6.439
1,097,534
+0.04(+0.60%)
Nov 05, 2012
6.389
6.443
6.319
6.400
487,929
+0.00(+0.06%)
Nov 02, 2012
6.389
6.524
6.354
6.396
721,476
+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
.