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
Affiliated Managers Group
(NY:
AMG
)
162.60
+2.03 (+1.26%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2012
110.38
110.55
109.49
110.03
372,380
-0.70(-0.63%)
Apr 27, 2012
111.10
111.10
109.23
110.73
299,640
+0.43(+0.39%)
Apr 26, 2012
109.43
110.84
109.01
110.30
425,291
+0.43(+0.39%)
Apr 25, 2012
108.61
110.32
108.61
109.88
404,243
+2.46(+2.29%)
Apr 24, 2012
107.54
108.64
106.72
107.42
411,918
+0.51(+0.48%)
Apr 23, 2012
105.81
106.92
105.56
106.91
413,701
-1.11(-1.03%)
Apr 20, 2012
109.01
109.72
108.02
108.02
414,573
-0.46(-0.42%)
Apr 19, 2012
109.59
111.37
107.62
108.47
698,223
-0.73(-0.66%)
Apr 18, 2012
106.09
110.01
105.57
109.20
869,501
+2.18(+2.04%)
Apr 17, 2012
105.41
107.61
105.28
107.02
366,652
+2.32(+2.22%)
Apr 16, 2012
105.81
106.46
103.86
104.70
247,405
-0.17(-0.17%)
Apr 13, 2012
106.96
106.96
104.85
104.87
288,663
-2.37(-2.21%)
Apr 12, 2012
104.17
107.33
103.95
107.24
401,012
+3.07(+2.95%)
Apr 11, 2012
104.37
104.93
102.24
104.17
613,542
+0.64(+0.62%)
Apr 10, 2012
107.17
107.45
103.45
103.53
411,908
-3.59(-3.35%)
Apr 09, 2012
107.91
108.95
106.04
107.13
340,808
-2.48(-2.26%)
Apr 05, 2012
109.25
110.02
108.82
109.61
242,989
-0.10(-0.09%)
Apr 04, 2012
109.93
111.29
109.30
109.70
385,458
-1.85(-1.66%)
Apr 03, 2012
109.61
111.58
109.61
111.55
722,357
+1.61(+1.46%)
Apr 02, 2012
108.58
110.89
107.80
109.95
373,316
+1.67(+1.54%)
Mar 30, 2012
108.41
108.72
106.69
108.28
316,862
+0.82(+0.77%)
Mar 29, 2012
107.42
107.98
106.08
107.46
272,578
-1.28(-1.18%)
Mar 28, 2012
108.88
109.12
107.15
108.73
254,839
-0.32(-0.29%)
Mar 27, 2012
109.90
110.18
108.94
109.06
300,532
-0.59(-0.54%)
Mar 26, 2012
107.92
109.64
107.92
109.64
342,961
+2.37(+2.21%)
Mar 23, 2012
106.92
107.59
105.85
107.27
317,976
+0.28(+0.26%)
Mar 22, 2012
107.41
108.03
106.65
106.99
300,814
-1.66(-1.52%)
Mar 21, 2012
108.79
109.60
108.32
108.65
497,218
+0.58(+0.54%)
Mar 20, 2012
108.44
109.09
107.29
108.07
382,405
-1.43(-1.31%)
Mar 19, 2012
108.36
110.78
108.00
109.50
222,795
+0.91(+0.84%)
Mar 16, 2012
109.61
109.67
108.28
108.59
335,891
-0.57(-0.52%)
Mar 15, 2012
108.41
110.28
108.03
109.16
344,551
+1.08(+1.00%)
Mar 14, 2012
108.80
108.80
107.01
108.08
174,861
-0.45(-0.42%)
Mar 13, 2012
105.06
108.53
104.75
108.53
289,896
+4.09(+3.91%)
Mar 12, 2012
105.66
105.85
104.12
104.44
329,106
-1.45(-1.37%)
Mar 09, 2012
104.05
106.62
103.62
105.90
340,400
+2.22(+2.14%)
Mar 08, 2012
103.83
104.23
102.66
103.68
240,218
+0.90(+0.88%)
Mar 07, 2012
101.36
103.02
101.36
102.78
291,238
+1.65(+1.63%)
Mar 06, 2012
101.44
102.61
100.33
101.13
472,083
-2.61(-2.51%)
Mar 05, 2012
104.21
104.39
103.13
103.74
367,930
-0.49(-0.47%)
Mar 02, 2012
104.52
104.97
103.87
104.23
390,463
-0.35(-0.33%)
Mar 01, 2012
103.51
104.82
103.36
104.58
342,355
+1.55(+1.50%)
Feb 29, 2012
103.50
104.35
102.34
103.03
400,752
-0.33(-0.32%)
Feb 28, 2012
104.25
104.25
102.80
103.36
407,432
-0.63(-0.61%)
Feb 27, 2012
102.75
104.38
101.57
103.99
309,819
+0.30(+0.29%)
Feb 24, 2012
102.86
104.05
102.57
103.69
320,716
+0.88(+0.86%)
Feb 23, 2012
101.69
103.01
101.23
102.81
360,545
+1.15(+1.13%)
Feb 22, 2012
103.26
103.47
101.13
101.66
375,862
-1.66(-1.60%)
Feb 21, 2012
103.84
104.97
102.75
103.31
334,193
-0.53(-0.51%)
Feb 17, 2012
104.14
104.44
103.30
103.84
491,035
+0.27(+0.26%)
Feb 16, 2012
101.29
103.63
101.00
103.57
352,460
+2.36(+2.33%)
Feb 15, 2012
102.65
103.04
100.55
101.21
320,230
-0.59(-0.58%)
Feb 14, 2012
102.23
102.48
101.12
101.80
449,846
-1.22(-1.18%)
Feb 13, 2012
103.74
103.84
102.55
103.02
315,979
+0.75(+0.74%)
Feb 10, 2012
101.16
103.29
100.92
102.27
308,411
-1.10(-1.07%)
Feb 09, 2012
104.29
104.51
102.81
103.37
395,779
-0.67(-0.64%)
Feb 08, 2012
104.22
105.21
103.35
104.04
639,649
-0.17(-0.16%)
Feb 07, 2012
102.95
104.56
102.10
104.20
704,634
+0.98(+0.95%)
Feb 06, 2012
103.42
104.74
102.66
103.22
509,569
-1.07(-1.02%)
Feb 03, 2012
102.28
104.34
102.16
104.29
519,466
+3.72(+3.70%)
Feb 02, 2012
100.23
101.64
100.02
100.57
428,277
+0.43(+0.43%)
Feb 01, 2012
96.51
100.60
96.51
100.14
573,233
+2.81(+2.89%)
Jan 31, 2012
98.05
98.23
94.23
97.34
831,152
-0.05(-0.05%)
Jan 30, 2012
97.62
98.38
96.47
97.39
484,431
-1.56(-1.58%)
Jan 27, 2012
98.31
99.46
97.95
98.94
353,058
-0.43(-0.43%)
Jan 26, 2012
99.39
100.78
98.51
99.37
504,376
+0.89(+0.90%)
Jan 25, 2012
97.69
98.81
97.09
98.48
418,770
+0.23(+0.24%)
Jan 24, 2012
96.47
98.66
96.32
98.25
306,387
+0.65(+0.66%)
Jan 23, 2012
97.62
99.04
97.16
97.60
475,095
-0.35(-0.36%)
Jan 20, 2012
97.88
98.61
96.91
97.95
459,072
-0.06(-0.06%)
Jan 19, 2012
96.67
99.21
96.49
98.00
563,946
+1.97(+2.05%)
Jan 18, 2012
95.04
96.40
94.50
96.04
472,738
+1.10(+1.16%)
Jan 17, 2012
96.74
97.00
94.90
94.94
353,266
-0.59(-0.62%)
Jan 13, 2012
95.17
95.87
94.58
95.53
463,359
-1.25(-1.29%)
Jan 12, 2012
98.00
98.00
95.85
96.78
580,569
-1.07(-1.10%)
Jan 11, 2012
98.42
99.04
97.02
97.85
507,536
-1.39(-1.41%)
Jan 10, 2012
97.39
99.27
97.36
99.24
717,281
+2.41(+2.49%)
Jan 09, 2012
96.55
98.36
96.13
96.83
641,083
+1.91(+2.01%)
Jan 06, 2012
95.54
95.89
94.46
94.93
388,895
-0.20(-0.21%)
Jan 05, 2012
93.78
95.55
93.12
95.13
502,927
+0.42(+0.44%)
Jan 04, 2012
93.63
95.30
92.92
94.71
312,717
+1.79(+1.93%)
Dec 30, 2011
93.77
93.88
92.76
92.92
274,466
-0.96(-1.02%)
Dec 29, 2011
92.08
94.01
91.74
93.88
211,283
+2.47(+2.70%)
Dec 28, 2011
93.89
93.89
91.20
91.41
254,974
-2.31(-2.47%)
Dec 27, 2011
93.53
94.77
93.31
93.72
135,825
+0.04(+0.04%)
Dec 23, 2011
93.61
93.81
92.98
93.69
211,291
+1.54(+1.67%)
Dec 21, 2011
91.03
92.19
89.56
92.15
400,551
+0.46(+0.50%)
Dec 20, 2011
89.00
91.76
89.00
91.69
477,438
+4.85(+5.59%)
Dec 19, 2011
88.95
89.64
86.54
86.84
459,774
-1.80(-2.03%)
Dec 16, 2011
88.49
90.04
87.80
88.64
622,358
+1.05(+1.19%)
Dec 15, 2011
89.11
89.17
87.39
87.59
302,345
+0.22(+0.25%)
Dec 14, 2011
87.51
88.19
85.91
87.37
434,505
-1.09(-1.24%)
Dec 13, 2011
91.08
91.41
87.30
88.47
375,859
-1.93(-2.13%)
Dec 12, 2011
90.86
90.91
89.42
90.39
412,969
-2.43(-2.62%)
Dec 09, 2011
91.10
93.44
90.82
92.82
414,968
+2.20(+2.43%)
Dec 08, 2011
93.17
93.17
90.28
90.63
304,943
-3.84(-4.07%)
Dec 07, 2011
93.06
94.84
91.89
94.47
314,831
+0.35(+0.37%)
Dec 06, 2011
94.99
95.67
93.66
94.12
374,958
-0.95(-1.00%)
Dec 05, 2011
94.55
96.63
94.04
95.07
506,554
+2.42(+2.61%)
Dec 02, 2011
91.52
94.10
91.04
92.65
719,908
+2.57(+2.85%)
Dec 01, 2011
91.09
91.38
89.83
90.08
427,773
-1.50(-1.64%)
Nov 30, 2011
87.24
91.73
87.23
91.58
757,359
+6.80(+8.02%)
Nov 29, 2011
85.01
85.85
84.19
84.79
411,616
-0.18(-0.22%)
Nov 28, 2011
82.68
85.78
82.41
84.97
800,899
+5.71(+7.21%)
Nov 25, 2011
79.45
81.13
78.71
79.26
313,977
-0.87(-1.09%)
Nov 23, 2011
81.47
82.67
79.70
80.13
617,569
-2.73(-3.30%)
Nov 22, 2011
83.42
84.11
81.96
82.86
567,904
-0.83(-1.00%)
Nov 21, 2011
85.60
85.60
82.68
83.69
604,200
-3.30(-3.80%)
Nov 18, 2011
86.91
88.22
85.47
86.99
461,327
+0.83(+0.97%)
Nov 17, 2011
89.24
89.60
85.64
86.16
605,010
-2.94(-3.30%)
Nov 16, 2011
88.83
90.61
88.34
89.11
527,681
-0.75(-0.83%)
Nov 15, 2011
88.19
90.43
87.46
89.85
336,786
+1.07(+1.20%)
Nov 14, 2011
89.41
89.98
87.74
88.79
376,023
-1.08(-1.20%)
Nov 11, 2011
89.11
90.22
88.82
89.86
325,173
+2.46(+2.81%)
Nov 10, 2011
90.33
90.33
85.62
87.40
507,417
+1.47(+1.71%)
Nov 09, 2011
89.29
89.29
85.55
85.93
513,664
-5.20(-5.71%)
Nov 08, 2011
91.72
92.64
89.17
91.13
494,253
+0.36(+0.39%)
Nov 07, 2011
90.18
91.12
88.22
90.77
260,829
+0.22(+0.25%)
Nov 04, 2011
89.89
90.88
88.19
90.55
319,981
-0.77(-0.85%)
Nov 03, 2011
90.13
91.79
86.90
91.32
544,576
+2.60(+2.93%)
Nov 02, 2011
87.75
89.44
86.64
88.73
589,185
+3.03(+3.54%)
Nov 01, 2011
85.46
88.13
84.30
85.70
998,231
-3.99(-4.45%)
Oct 31, 2011
92.12
92.21
89.58
89.69
689,001
-4.31(-4.58%)
Oct 28, 2011
94.82
95.63
93.84
94.00
577,012
-1.29(-1.35%)
Oct 27, 2011
90.70
97.24
90.69
95.28
1,087,685
+8.44(+9.71%)
Oct 26, 2011
86.70
87.38
84.04
86.85
667,394
+2.25(+2.66%)
Oct 25, 2011
86.55
87.40
82.97
84.60
927,664
-2.81(-3.21%)
Oct 24, 2011
85.07
87.69
85.07
87.41
498,127
+2.72(+3.21%)
Oct 21, 2011
84.44
85.63
83.44
84.69
416,237
+1.47(+1.77%)
Oct 20, 2011
82.37
83.83
80.24
83.22
466,117
+0.80(+0.98%)
Oct 19, 2011
83.46
84.65
82.09
82.41
552,277
-1.65(-1.96%)
Oct 18, 2011
81.06
84.74
79.73
84.06
482,601
+3.91(+4.88%)
Oct 17, 2011
82.13
82.23
79.91
80.15
405,488
-2.82(-3.40%)
Oct 14, 2011
82.92
83.71
81.09
82.97
387,210
+1.50(+1.84%)
Oct 13, 2011
83.06
83.06
79.27
81.46
903,233
-2.93(-3.48%)
Oct 12, 2011
82.55
85.70
82.29
84.40
823,205
+2.43(+2.97%)
Oct 11, 2011
80.10
82.59
79.55
81.97
707,072
+0.79(+0.98%)
Oct 10, 2011
77.50
81.21
76.98
81.17
619,207
+5.78(+7.67%)
Oct 07, 2011
78.03
78.47
74.20
75.39
723,758
-2.28(-2.93%)
Oct 06, 2011
76.42
77.84
75.92
77.67
620,973
+1.74(+2.30%)
Oct 05, 2011
75.08
76.55
73.21
75.92
858,617
+0.85(+1.14%)
Oct 04, 2011
69.59
75.33
68.05
75.07
1,365,330
+4.49(+6.37%)
Oct 03, 2011
75.72
75.85
70.58
70.58
1,332,549
-5.01(-6.62%)
Sep 30, 2011
78.51
78.71
75.59
75.59
921,823
-4.80(-5.98%)
Sep 29, 2011
79.79
80.83
77.17
80.39
810,108
+2.91(+3.75%)
Sep 28, 2011
83.10
83.10
77.33
77.48
879,305
-4.69(-5.70%)
Sep 27, 2011
80.84
85.92
80.84
82.17
1,135,578
+2.08(+2.60%)
Sep 26, 2011
78.28
80.37
75.88
80.09
569,301
+2.80(+3.62%)
Sep 23, 2011
75.44
78.77
74.90
77.29
881,346
+1.24(+1.63%)
Sep 22, 2011
76.22
77.35
74.52
76.05
829,610
-2.18(-2.79%)
Sep 21, 2011
81.66
82.84
78.22
78.23
674,964
-3.51(-4.29%)
Sep 20, 2011
83.43
84.51
81.63
81.74
562,715
-1.12(-1.36%)
Sep 19, 2011
82.61
83.73
80.47
82.86
473,554
-2.09(-2.46%)
Sep 16, 2011
85.31
85.75
82.69
84.95
506,135
+0.20(+0.24%)
Sep 15, 2011
82.93
84.86
82.14
84.75
532,904
+2.71(+3.31%)
Sep 14, 2011
80.99
83.37
79.16
82.04
572,264
+1.91(+2.38%)
Sep 13, 2011
79.60
81.05
78.38
80.13
692,398
+0.96(+1.21%)
Sep 12, 2011
77.10
79.23
75.61
79.17
718,504
+0.49(+0.63%)
Sep 09, 2011
79.50
81.75
77.83
78.68
893,772
-1.84(-2.29%)
Sep 08, 2011
81.79
82.41
80.19
80.52
713,248
-2.10(-2.54%)
Sep 07, 2011
79.48
83.28
79.37
82.62
714,191
+4.86(+6.25%)
Sep 06, 2011
76.41
78.00
74.71
77.76
856,454
-1.58(-1.99%)
Sep 02, 2011
79.32
81.34
78.68
79.33
500,602
-2.75(-3.35%)
Sep 01, 2011
84.43
85.10
82.00
82.08
657,244
-2.32(-2.75%)
Aug 31, 2011
85.21
86.38
83.36
84.41
624,383
+0.28(+0.33%)
Aug 30, 2011
84.28
86.05
83.56
84.13
669,537
-0.77(-0.90%)
Aug 29, 2011
83.29
85.43
82.86
84.89
534,123
+3.46(+4.25%)
Aug 26, 2011
78.23
82.41
77.47
81.44
529,919
+2.27(+2.86%)
Aug 25, 2011
80.66
83.06
78.53
79.17
552,476
-1.22(-1.52%)
Aug 24, 2011
78.59
81.72
78.08
80.39
925,302
+1.39(+1.77%)
Aug 23, 2011
74.63
79.07
73.61
78.99
767,744
+4.20(+5.62%)
Aug 22, 2011
78.70
78.70
74.18
74.79
758,819
+0.13(+0.17%)
Aug 19, 2011
73.68
78.33
73.68
74.67
998,097
-0.28(-0.37%)
Aug 18, 2011
79.13
79.13
73.32
74.95
1,884,574
-7.95(-9.59%)
Aug 17, 2011
85.34
85.92
81.43
82.90
905,643
-1.82(-2.15%)
Aug 16, 2011
85.62
86.17
82.73
84.72
788,977
-2.38(-2.74%)
Aug 15, 2011
85.55
87.24
84.73
87.10
606,494
+2.89(+3.43%)
Aug 12, 2011
84.67
85.91
83.31
84.21
495,767
+0.26(+0.31%)
Aug 11, 2011
80.22
85.11
78.76
83.95
938,923
+4.57(+5.76%)
Aug 10, 2011
82.71
84.59
79.24
79.38
1,266,163
-5.91(-6.93%)
Aug 09, 2011
83.30
85.43
77.54
85.29
1,285,536
+7.99(+10.34%)
Aug 08, 2011
83.30
85.63
76.78
77.30
1,121,991
-10.09(-11.55%)
Aug 05, 2011
90.92
90.95
85.25
87.39
1,183,832
-2.29(-2.55%)
Aug 04, 2011
95.07
95.65
89.21
89.68
923,746
-7.06(-7.30%)
Aug 03, 2011
94.63
96.91
92.66
96.74
750,803
+2.29(+2.42%)
Aug 02, 2011
98.55
99.90
94.40
94.45
633,650
-4.89(-4.92%)
Aug 01, 2011
102.88
103.30
97.52
99.34
865,899
-1.69(-1.68%)
Jul 29, 2011
99.06
102.32
97.69
101.04
679,821
+0.45(+0.45%)
Jul 28, 2011
99.82
102.78
99.53
100.58
657,158
+0.77(+0.77%)
Jul 27, 2011
102.56
103.04
99.57
99.82
1,198,915
-3.73(-3.60%)
Jul 26, 2011
98.69
104.98
98.69
103.54
1,159,963
+4.58(+4.63%)
Jul 25, 2011
98.33
100.14
97.97
98.96
422,645
-1.38(-1.37%)
Jul 22, 2011
99.99
101.10
99.12
100.34
476,042
+0.25(+0.25%)
Jul 21, 2011
97.83
100.49
97.82
100.09
731,080
+3.09(+3.18%)
Jul 20, 2011
97.06
97.40
96.16
97.00
477,103
+0.48(+0.50%)
Jul 19, 2011
95.92
97.31
95.32
96.51
506,564
+1.60(+1.68%)
Jul 18, 2011
96.24
96.49
94.16
94.92
449,829
-1.96(-2.02%)
Jul 15, 2011
97.16
97.33
94.62
96.87
513,691
+0.34(+0.35%)
Jul 14, 2011
98.61
99.69
96.29
96.53
428,881
-1.58(-1.61%)
Jul 13, 2011
98.01
100.47
97.18
98.11
409,285
+0.46(+0.47%)
Jul 12, 2011
98.20
99.84
97.45
97.66
484,971
-0.84(-0.86%)
Jul 11, 2011
100.58
100.94
98.20
98.50
410,975
-4.14(-4.03%)
Jul 08, 2011
103.09
103.23
101.33
102.63
529,828
-2.45(-2.33%)
Jul 07, 2011
102.46
106.21
102.43
105.08
770,871
+3.77(+3.72%)
Jul 06, 2011
100.22
101.67
99.05
101.32
432,869
+0.66(+0.65%)
Jul 05, 2011
100.34
101.05
98.98
100.66
471,167
-0.25(-0.25%)
Jul 01, 2011
98.47
101.01
98.25
100.91
489,451
+2.66(+2.71%)
Jun 30, 2011
98.10
98.79
97.13
98.25
324,489
+0.41(+0.42%)
Jun 29, 2011
96.84
98.62
96.67
97.84
492,017
+1.55(+1.61%)
Jun 28, 2011
94.64
96.66
94.64
96.29
322,494
+1.78(+1.89%)
Jun 27, 2011
92.91
94.93
92.34
94.51
362,182
+1.43(+1.54%)
Jun 24, 2011
95.41
95.78
92.75
93.08
497,555
-2.35(-2.47%)
Jun 23, 2011
94.07
95.51
92.18
95.43
438,379
+0.01(+0.01%)
Jun 22, 2011
96.03
97.05
95.29
95.42
518,403
-1.43(-1.48%)
Jun 21, 2011
93.95
96.98
93.70
96.85
551,207
+3.46(+3.70%)
Jun 20, 2011
93.74
93.93
93.07
93.40
406,938
+0.37(+0.40%)
Jun 17, 2011
93.49
94.63
92.68
93.03
578,927
+0.78(+0.85%)
Jun 16, 2011
92.97
93.99
90.43
92.24
662,168
-0.71(-0.76%)
Jun 15, 2011
93.50
94.73
92.23
92.95
633,868
-1.88(-1.98%)
Jun 14, 2011
93.87
95.26
93.33
94.83
538,479
+2.32(+2.51%)
Jun 13, 2011
93.05
93.27
91.90
92.50
563,540
-0.50(-0.54%)
Jun 10, 2011
92.82
93.63
91.79
93.01
666,510
+0.00(+0.00%)
Jun 09, 2011
91.64
93.71
91.46
93.01
726,858
+1.40(+1.53%)
Jun 08, 2011
91.60
92.28
91.19
91.60
572,648
-0.04(-0.04%)
Jun 07, 2011
91.78
92.75
90.94
91.64
485,259
+0.40(+0.44%)
Jun 06, 2011
94.39
95.61
90.74
91.25
648,781
-3.73(-3.93%)
Jun 03, 2011
96.14
96.14
94.49
94.97
489,165
-5.28(-5.26%)
May 24, 2011
100.47
100.84
99.82
100.25
489,643
-0.05(-0.05%)
May 23, 2011
100.35
100.65
99.27
100.30
623,732
-1.06(-1.04%)
May 20, 2011
101.65
102.52
100.91
101.36
589,036
-0.91(-0.89%)
May 19, 2011
100.36
102.28
100.03
102.27
897,312
+2.52(+2.52%)
May 18, 2011
98.31
99.94
97.48
99.75
304,339
+1.64(+1.67%)
May 17, 2011
98.74
99.13
96.80
98.11
384,570
-1.31(-1.32%)
May 16, 2011
100.31
101.57
99.27
99.42
249,801
-1.40(-1.39%)
May 13, 2011
102.97
102.97
100.66
100.82
244,274
-2.07(-2.01%)
May 12, 2011
101.54
103.35
100.27
102.90
268,483
+0.91(+0.89%)
May 11, 2011
103.18
104.02
100.85
101.98
295,406
-1.68(-1.62%)
May 10, 2011
102.43
104.18
102.38
103.66
324,466
+1.68(+1.64%)
May 09, 2011
101.39
102.39
100.63
101.98
237,238
+0.57(+0.56%)
May 06, 2011
102.65
103.56
100.67
101.41
260,270
+0.47(+0.46%)
May 05, 2011
100.63
102.70
99.93
100.95
267,417
-0.75(-0.74%)
May 04, 2011
102.95
103.22
100.52
101.70
369,241
-1.16(-1.13%)
May 03, 2011
104.84
105.16
101.82
102.87
425,796
-2.31(-2.19%)
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
.