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
)
155.63
-0.88 (-0.56%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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, 2015
218.51
220.69
217.48
218.99
708,765
+0.71(+0.32%)
Apr 29, 2015
219.86
223.35
218.17
218.28
862,316
-2.54(-1.15%)
Apr 28, 2015
216.54
221.69
212.32
220.82
547,790
+5.16(+2.39%)
Apr 27, 2015
215.98
218.88
215.39
215.66
446,773
+0.33(+0.15%)
Apr 24, 2015
214.57
216.10
213.75
215.33
274,534
+0.16(+0.08%)
Apr 23, 2015
214.24
215.70
212.89
215.17
204,588
+1.10(+0.52%)
Apr 22, 2015
213.30
214.40
211.25
214.06
188,805
+0.78(+0.36%)
Apr 21, 2015
213.51
215.40
212.24
213.29
254,878
+0.23(+0.11%)
Apr 20, 2015
212.98
213.62
211.25
213.05
225,735
+1.92(+0.91%)
Apr 17, 2015
210.88
212.01
209.53
211.14
370,839
-1.85(-0.87%)
Apr 16, 2015
212.16
213.54
210.69
212.99
230,538
+0.41(+0.19%)
Apr 15, 2015
213.18
214.41
212.34
212.58
301,815
-0.34(-0.16%)
Apr 14, 2015
211.14
214.18
210.78
212.92
438,282
+0.74(+0.35%)
Apr 13, 2015
210.12
213.35
209.77
212.18
419,124
+1.36(+0.64%)
Apr 10, 2015
211.72
212.34
208.84
210.83
385,837
-0.97(-0.46%)
Apr 09, 2015
208.70
211.95
207.48
211.79
298,506
+2.87(+1.37%)
Apr 08, 2015
208.43
209.39
207.54
208.93
215,604
+1.52(+0.73%)
Apr 07, 2015
208.12
209.24
207.41
207.41
281,662
-0.94(-0.45%)
Apr 06, 2015
205.61
209.13
205.29
208.35
388,918
+0.87(+0.42%)
Apr 02, 2015
206.81
207.48
207.48
207.48
282,003
-0.24(-0.12%)
Apr 01, 2015
208.39
209.62
206.91
207.72
420,031
-0.28(-0.14%)
Mar 31, 2015
207.99
210.06
207.92
208.00
403,152
-1.77(-0.84%)
Mar 30, 2015
208.51
211.14
207.67
209.77
279,230
+2.60(+1.26%)
Mar 27, 2015
207.70
209.20
205.79
207.17
295,326
-1.18(-0.57%)
Mar 26, 2015
206.36
210.12
205.12
208.35
381,199
+1.21(+0.58%)
Mar 25, 2015
210.26
210.40
206.88
207.14
336,989
-3.12(-1.48%)
Mar 24, 2015
211.67
212.96
210.26
210.26
255,394
-2.05(-0.97%)
Mar 23, 2015
212.81
214.47
212.31
212.31
361,281
-0.06(-0.03%)
Mar 20, 2015
207.76
212.80
206.62
212.37
562,886
+5.67(+2.74%)
Mar 19, 2015
209.24
210.29
206.15
206.70
341,012
-2.89(-1.38%)
Mar 18, 2015
205.69
210.62
204.86
209.59
450,524
+3.50(+1.70%)
Mar 17, 2015
205.68
206.92
205.00
206.09
533,139
-1.02(-0.49%)
Mar 16, 2015
205.22
207.35
204.58
207.11
495,633
+2.91(+1.42%)
Mar 13, 2015
206.04
207.23
202.59
204.20
446,060
-2.87(-1.38%)
Mar 12, 2015
203.99
207.22
203.99
207.07
299,848
+4.42(+2.18%)
Mar 11, 2015
202.14
203.90
201.57
202.65
306,473
+0.34(+0.17%)
Mar 10, 2015
205.65
206.91
202.13
202.31
421,365
-5.47(-2.63%)
Mar 09, 2015
207.50
208.68
206.48
207.79
249,208
+0.16(+0.08%)
Mar 06, 2015
208.12
213.11
207.12
207.62
664,493
-1.38(-0.66%)
Mar 05, 2015
207.29
209.25
206.17
209.00
322,635
+2.96(+1.44%)
Mar 04, 2015
208.72
210.19
205.95
206.03
432,918
-4.16(-1.98%)
Mar 03, 2015
210.12
211.29
209.68
210.19
235,523
-0.92(-0.44%)
Mar 02, 2015
209.97
212.04
209.55
211.11
511,626
+1.52(+0.73%)
Feb 27, 2015
212.38
213.24
209.48
209.59
228,852
-2.55(-1.20%)
Feb 26, 2015
211.05
212.64
211.05
212.13
285,772
+0.60(+0.28%)
Feb 25, 2015
210.42
212.41
210.42
211.53
291,901
+0.30(+0.14%)
Feb 24, 2015
209.70
212.90
209.70
211.23
430,575
+2.20(+1.05%)
Feb 23, 2015
211.57
211.57
208.11
209.03
415,688
-2.38(-1.13%)
Feb 20, 2015
209.86
212.12
208.81
211.42
427,825
+0.72(+0.34%)
Feb 19, 2015
209.09
211.34
208.73
210.70
322,991
+0.91(+0.43%)
Feb 18, 2015
209.66
212.30
209.34
209.79
465,806
-0.68(-0.32%)
Feb 17, 2015
208.48
210.85
208.48
210.47
329,687
+1.51(+0.72%)
Feb 13, 2015
207.56
208.96
208.96
208.96
391,355
+1.17(+0.56%)
Feb 12, 2015
207.41
208.06
206.73
207.79
361,388
+1.53(+0.74%)
Feb 11, 2015
206.76
207.49
205.06
206.26
490,492
-0.26(-0.13%)
Feb 10, 2015
210.15
211.00
206.21
206.52
714,183
-1.45(-0.70%)
Feb 09, 2015
206.81
208.25
204.79
207.97
359,183
+0.29(+0.14%)
Feb 06, 2015
207.58
209.01
205.93
207.68
440,144
+1.46(+0.71%)
Feb 05, 2015
204.08
207.42
203.13
206.22
340,079
+3.31(+1.63%)
Feb 04, 2015
203.37
204.91
202.16
202.91
400,184
-1.40(-0.68%)
Feb 03, 2015
203.24
204.83
200.22
204.30
655,406
+3.62(+1.80%)
Feb 02, 2015
198.55
200.74
197.07
200.68
345,202
+1.65(+0.83%)
Jan 30, 2015
196.02
202.35
196.02
199.03
569,862
+0.40(+0.20%)
Jan 29, 2015
199.71
201.21
198.00
198.63
490,239
-0.49(-0.24%)
Jan 28, 2015
200.89
204.76
198.90
199.12
681,379
+0.74(+0.37%)
Jan 27, 2015
198.53
201.36
194.62
198.38
853,497
-5.23(-2.57%)
Jan 26, 2015
199.11
204.05
198.89
203.61
334,969
+3.59(+1.80%)
Jan 23, 2015
203.84
204.52
199.82
200.02
348,077
-3.92(-1.92%)
Jan 22, 2015
197.40
204.42
195.67
203.94
659,105
+7.90(+4.03%)
Jan 21, 2015
190.43
196.41
190.26
196.04
588,916
+4.49(+2.35%)
Jan 20, 2015
191.09
192.62
188.98
191.55
478,540
+2.32(+1.23%)
Jan 16, 2015
187.25
189.32
185.32
189.22
439,200
+0.99(+0.52%)
Jan 15, 2015
191.79
192.13
187.91
188.23
371,251
-3.55(-1.85%)
Jan 14, 2015
192.83
193.78
188.06
191.79
454,821
-3.03(-1.56%)
Jan 13, 2015
197.51
200.41
192.95
194.82
375,894
-0.41(-0.21%)
Jan 12, 2015
198.82
198.82
194.04
195.23
293,741
-3.63(-1.83%)
Jan 09, 2015
198.76
199.73
195.57
198.86
487,796
-0.03(-0.01%)
Jan 08, 2015
198.96
200.35
197.85
198.89
469,154
+2.00(+1.02%)
Jan 07, 2015
194.79
198.93
194.57
196.88
450,333
+4.72(+2.45%)
Jan 06, 2015
196.33
197.71
190.55
192.16
834,697
-4.23(-2.15%)
Jan 05, 2015
201.53
201.53
195.38
196.40
528,276
-7.39(-3.63%)
Jan 02, 2015
207.01
207.01
201.18
203.79
344,122
-1.75(-0.85%)
Dec 31, 2014
207.87
205.54
205.54
205.54
252,264
-1.06(-0.51%)
Dec 30, 2014
207.27
208.13
206.19
206.59
292,086
-0.83(-0.40%)
Dec 29, 2014
206.76
208.63
205.82
207.43
183,377
+0.42(+0.20%)
Dec 26, 2014
207.08
208.72
206.82
207.01
183,260
-0.04(-0.02%)
Dec 24, 2014
207.35
207.05
207.05
207.05
121,020
-0.26(-0.13%)
Dec 23, 2014
207.77
209.66
207.22
207.31
223,880
+0.30(+0.15%)
Dec 22, 2014
206.27
207.05
204.30
207.01
296,759
+2.52(+1.23%)
Dec 19, 2014
206.91
207.33
201.50
204.49
672,643
-0.94(-0.46%)
Dec 18, 2014
200.17
205.56
199.50
205.43
587,673
+9.29(+4.73%)
Dec 17, 2014
185.55
196.53
185.13
196.15
993,643
+12.60(+6.86%)
Dec 16, 2014
185.40
187.86
183.28
183.55
644,121
-3.61(-1.93%)
Dec 15, 2014
190.41
192.01
185.80
187.16
423,882
-1.49(-0.79%)
Dec 12, 2014
195.89
196.59
188.62
188.65
586,003
-8.73(-4.43%)
Dec 11, 2014
197.40
199.02
195.43
197.38
585,721
+1.78(+0.91%)
Dec 10, 2014
199.30
200.30
195.32
195.60
434,056
-3.98(-1.99%)
Dec 09, 2014
196.78
199.80
196.07
199.58
331,910
-0.19(-0.10%)
Dec 08, 2014
200.06
202.64
198.90
199.78
484,682
+0.28(+0.14%)
Dec 05, 2014
197.10
199.73
196.71
199.50
284,160
+3.05(+1.55%)
Dec 04, 2014
197.22
197.22
195.03
196.45
305,960
-0.75(-0.38%)
Dec 03, 2014
194.92
197.45
194.54
197.20
408,754
+1.45(+0.74%)
Dec 02, 2014
195.25
196.63
194.59
195.75
590,988
+0.18(+0.09%)
Dec 01, 2014
195.56
196.72
192.47
195.56
540,097
-1.60(-0.81%)
Nov 28, 2014
197.48
197.93
196.21
197.16
176,945
+0.41(+0.21%)
Nov 26, 2014
197.28
196.76
196.76
196.76
399,409
-0.38(-0.19%)
Nov 25, 2014
196.78
197.59
194.46
197.13
412,448
+0.23(+0.12%)
Nov 24, 2014
195.68
197.10
193.87
196.90
343,365
+2.31(+1.18%)
Nov 21, 2014
194.39
195.62
193.30
194.60
374,470
+1.95(+1.01%)
Nov 20, 2014
190.09
193.84
190.01
192.65
263,159
+0.95(+0.50%)
Nov 19, 2014
190.61
192.05
189.65
191.70
218,748
+0.19(+0.10%)
Nov 18, 2014
189.22
191.98
189.22
191.52
261,081
+2.23(+1.18%)
Nov 17, 2014
190.40
190.40
188.49
189.29
186,387
-1.43(-0.75%)
Nov 14, 2014
192.47
193.50
190.55
190.72
186,211
-2.00(-1.04%)
Nov 13, 2014
193.97
194.80
191.54
192.73
270,448
-1.18(-0.61%)
Nov 12, 2014
192.04
194.65
191.95
193.91
395,695
+1.12(+0.58%)
Nov 11, 2014
190.32
192.86
189.93
192.78
391,735
+2.82(+1.48%)
Nov 10, 2014
190.96
192.89
188.61
189.97
460,956
-0.52(-0.27%)
Nov 07, 2014
189.50
191.93
189.12
190.49
395,280
+1.45(+0.77%)
Nov 06, 2014
185.80
189.36
184.51
189.04
683,984
+3.84(+2.08%)
Nov 05, 2014
187.16
187.64
182.57
185.19
739,139
-0.70(-0.37%)
Nov 04, 2014
185.94
186.74
184.25
185.89
531,572
-1.18(-0.63%)
Nov 03, 2014
193.69
196.90
185.96
187.07
838,152
-6.41(-3.31%)
Oct 31, 2014
194.26
195.46
192.16
193.48
632,722
+2.74(+1.44%)
Oct 30, 2014
189.74
191.82
189.74
190.74
319,858
-0.03(-0.02%)
Oct 29, 2014
191.70
192.08
189.32
190.77
355,787
-0.14(-0.07%)
Oct 28, 2014
189.08
190.92
187.60
190.91
327,397
+3.40(+1.81%)
Oct 27, 2014
185.18
187.81
185.53
187.51
621,443
+1.97(+1.06%)
Oct 24, 2014
184.12
185.94
182.62
185.53
433,584
+1.26(+0.68%)
Oct 23, 2014
183.46
185.49
182.92
184.27
414,003
+3.48(+1.92%)
Oct 22, 2014
184.97
184.97
180.74
180.80
377,314
-4.56(-2.46%)
Oct 21, 2014
181.15
185.43
181.07
185.36
612,398
+5.54(+3.08%)
Oct 20, 2014
178.34
179.69
177.65
179.82
399,620
+0.51(+0.29%)
Oct 17, 2014
177.71
180.38
177.67
179.31
564,761
+3.77(+2.15%)
Oct 16, 2014
171.36
176.35
169.97
175.54
642,906
+0.15(+0.08%)
Oct 15, 2014
175.02
176.09
168.92
175.39
899,585
-3.74(-2.09%)
Oct 14, 2014
180.22
181.25
178.06
179.13
467,901
-0.38(-0.21%)
Oct 13, 2014
184.10
184.98
179.16
179.51
788,295
-4.86(-2.64%)
Oct 10, 2014
186.68
187.53
184.22
184.37
886,874
-2.78(-1.48%)
Oct 09, 2014
191.98
192.11
186.06
187.15
694,630
-6.13(-3.17%)
Oct 08, 2014
188.37
193.35
187.32
193.28
551,123
+4.26(+2.25%)
Oct 07, 2014
190.73
191.59
188.40
189.02
650,222
-3.45(-1.79%)
Oct 06, 2014
193.58
194.55
190.96
192.47
232,057
-0.03(-0.02%)
Oct 03, 2014
192.22
193.54
191.45
192.50
267,254
+1.92(+1.01%)
Oct 02, 2014
188.66
191.09
186.47
190.58
467,486
+1.35(+0.71%)
Oct 01, 2014
193.79
194.00
187.56
189.23
780,983
-4.80(-2.48%)
Sep 30, 2014
194.94
196.16
193.72
194.03
432,302
-0.45(-0.23%)
Sep 29, 2014
192.81
194.82
191.85
194.48
392,409
-1.13(-0.58%)
Sep 26, 2014
194.89
196.62
194.05
195.61
406,869
+1.56(+0.80%)
Sep 25, 2014
197.16
197.28
193.69
194.05
273,863
-3.97(-2.00%)
Sep 24, 2014
196.21
198.15
195.87
198.02
338,514
+1.46(+0.74%)
Sep 23, 2014
198.39
199.99
196.43
196.56
307,902
-2.31(-1.16%)
Sep 22, 2014
201.77
201.77
198.45
198.88
221,614
-3.08(-1.52%)
Sep 19, 2014
204.51
204.64
200.63
201.96
388,933
-0.93(-0.46%)
Sep 18, 2014
201.60
203.26
201.24
202.89
388,909
+2.48(+1.24%)
Sep 17, 2014
198.87
202.09
198.26
200.41
368,905
+1.97(+0.99%)
Sep 16, 2014
197.58
198.62
194.59
198.44
461,792
+0.82(+0.42%)
Sep 15, 2014
198.69
198.69
196.11
197.62
254,347
-1.66(-0.84%)
Sep 12, 2014
199.41
199.46
197.80
199.28
361,444
+0.26(+0.13%)
Sep 11, 2014
198.52
199.70
198.13
199.02
384,466
-1.18(-0.59%)
Sep 10, 2014
202.17
202.92
199.95
200.20
471,474
-0.95(-0.47%)
Sep 09, 2014
204.15
204.18
200.47
201.15
370,881
-3.40(-1.66%)
Sep 08, 2014
203.32
205.44
203.32
204.55
205,361
+0.04(+0.02%)
Sep 05, 2014
203.74
204.60
202.11
204.51
223,873
+0.37(+0.18%)
Sep 04, 2014
204.97
206.80
203.27
204.15
224,153
-0.72(-0.35%)
Sep 03, 2014
204.81
204.93
204.11
204.86
227,127
+0.38(+0.18%)
Sep 02, 2014
205.53
206.36
203.53
204.48
317,861
+0.00(+0.00%)
Aug 29, 2014
204.42
204.48
204.48
204.48
274,878
+0.84(+0.41%)
Aug 28, 2014
203.51
204.26
202.13
203.64
280,961
-0.99(-0.48%)
Aug 27, 2014
207.22
207.64
203.98
204.63
398,363
-1.87(-0.91%)
Aug 26, 2014
199.50
207.58
199.50
206.50
1,153,730
+8.70(+4.40%)
Aug 25, 2014
195.82
197.98
194.94
197.80
314,598
+3.30(+1.70%)
Aug 22, 2014
194.80
196.16
194.79
194.50
286,969
+0.04(+0.02%)
Aug 21, 2014
193.90
194.71
193.48
194.46
387,040
+0.59(+0.30%)
Aug 20, 2014
192.79
194.19
192.32
193.87
318,196
+0.16(+0.09%)
Aug 19, 2014
194.97
195.04
193.43
193.71
256,850
-0.65(-0.33%)
Aug 18, 2014
193.37
194.92
193.33
194.35
215,121
+2.62(+1.37%)
Aug 15, 2014
193.40
193.47
189.85
191.73
337,292
-0.85(-0.44%)
Aug 14, 2014
191.61
193.27
191.61
192.58
304,372
+0.96(+0.50%)
Aug 13, 2014
191.97
191.97
191.97
191.62
259,922
+0.91(+0.48%)
Aug 12, 2014
190.17
191.64
189.72
190.71
297,755
-0.52(-0.27%)
Aug 11, 2014
191.06
192.36
190.03
191.24
262,845
+0.85(+0.45%)
Aug 08, 2014
188.82
189.85
186.97
190.38
242,575
+2.35(+1.25%)
Aug 07, 2014
189.87
190.44
187.59
188.03
266,651
-0.60(-0.32%)
Aug 06, 2014
186.51
190.80
186.27
188.63
419,175
+1.21(+0.65%)
Aug 05, 2014
189.13
189.86
186.44
187.42
505,543
-3.24(-1.70%)
Aug 04, 2014
190.50
191.29
189.41
190.66
536,237
+1.26(+0.66%)
Aug 01, 2014
192.06
192.95
187.38
189.41
622,686
-3.55(-1.84%)
Jul 31, 2014
196.90
197.81
192.43
192.96
681,523
-6.02(-3.03%)
Jul 30, 2014
202.29
202.29
195.95
198.98
402,105
+1.35(+0.68%)
Jul 29, 2014
202.28
202.29
196.22
197.64
566,787
-2.27(-1.13%)
Jul 28, 2014
198.65
200.70
198.03
199.90
535,117
+1.24(+0.62%)
Jul 25, 2014
198.80
200.78
198.27
198.66
246,563
-1.62(-0.81%)
Jul 24, 2014
201.65
201.85
199.81
200.28
233,938
+0.14(+0.07%)
Jul 23, 2014
200.69
202.41
199.84
200.15
260,305
-0.52(-0.26%)
Jul 22, 2014
200.39
202.01
199.42
200.67
347,408
+1.93(+0.97%)
Jul 21, 2014
197.41
199.11
196.75
198.74
224,405
-0.30(-0.15%)
Jul 18, 2014
196.72
199.96
196.13
199.04
386,509
+3.19(+1.63%)
Jul 17, 2014
197.74
200.57
195.49
195.85
428,467
-3.20(-1.61%)
Jul 16, 2014
199.75
202.86
198.09
199.05
254,224
+0.46(+0.23%)
Jul 15, 2014
198.00
200.29
197.26
198.59
402,078
+0.28(+0.14%)
Jul 14, 2014
199.75
199.75
197.68
198.31
371,863
+0.83(+0.42%)
Jul 11, 2014
196.37
198.15
195.93
197.47
267,528
+1.06(+0.54%)
Jul 10, 2014
195.10
197.12
194.31
196.42
514,068
-2.62(-1.31%)
Jul 09, 2014
201.36
201.44
198.24
199.03
815,856
-0.17(-0.09%)
Jul 08, 2014
199.88
200.30
197.74
199.21
527,822
-0.92(-0.46%)
Jul 07, 2014
201.34
202.12
199.51
200.13
461,063
-1.95(-0.96%)
Jul 03, 2014
200.19
202.07
202.07
202.07
277,872
+2.80(+1.40%)
Jul 02, 2014
198.41
199.98
197.77
199.27
555,780
+0.47(+0.24%)
Jul 01, 2014
200.90
201.69
198.68
198.80
826,381
-0.12(-0.06%)
Jun 30, 2014
195.47
199.43
195.47
198.91
8,909,199
+2.86(+1.46%)
Jun 27, 2014
193.39
196.65
193.03
196.06
828,872
+1.84(+0.95%)
Jun 26, 2014
198.01
198.22
193.90
194.22
713,037
-3.32(-1.68%)
Jun 25, 2014
195.25
198.86
194.68
197.54
1,003,831
+2.34(+1.20%)
Jun 24, 2014
195.83
198.47
195.01
195.20
363,805
-1.76(-0.89%)
Jun 23, 2014
196.85
198.04
195.38
196.96
343,609
+0.00(+0.00%)
Jun 20, 2014
195.78
197.24
195.31
196.96
771,187
+1.60(+0.82%)
Jun 19, 2014
197.30
198.16
194.14
195.36
280,981
-1.10(-0.56%)
Jun 18, 2014
197.63
197.63
194.34
196.47
437,384
-0.70(-0.35%)
Jun 17, 2014
193.59
198.41
193.59
197.16
535,938
+2.59(+1.33%)
Jun 16, 2014
190.75
194.74
190.67
194.58
631,550
+3.83(+2.01%)
Jun 13, 2014
192.54
192.64
190.09
190.75
268,808
-0.94(-0.49%)
Jun 12, 2014
192.11
193.61
191.34
191.69
358,160
-1.28(-0.66%)
Jun 11, 2014
192.61
193.09
191.33
192.97
267,863
-0.88(-0.45%)
Jun 10, 2014
193.72
193.87
192.36
193.85
245,008
-1.37(-0.70%)
Jun 06, 2014
192.53
195.74
191.46
195.22
644,343
+2.93(+1.53%)
Jun 05, 2014
188.54
192.52
186.70
192.28
700,841
+4.65(+2.48%)
Jun 04, 2014
184.29
187.88
183.00
187.63
483,518
+2.95(+1.60%)
Jun 03, 2014
183.47
184.90
182.23
184.68
425,350
+0.31(+0.17%)
Jun 02, 2014
183.29
184.55
179.87
184.37
392,974
+1.72(+0.94%)
May 30, 2014
182.86
183.61
181.06
182.65
336,317
-1.02(-0.55%)
May 29, 2014
181.24
183.69
180.22
183.66
357,422
+3.02(+1.67%)
May 28, 2014
184.76
185.41
180.64
180.64
734,915
-4.08(-2.21%)
May 27, 2014
184.76
185.90
183.57
184.72
291,862
+0.86(+0.47%)
May 23, 2014
183.78
183.86
183.86
183.86
410,148
-0.20(-0.11%)
May 22, 2014
181.26
184.61
180.61
184.06
413,249
+3.68(+2.04%)
May 21, 2014
179.57
182.51
179.35
180.38
505,822
+1.83(+1.03%)
May 20, 2014
181.79
181.79
177.70
178.55
482,800
-4.00(-2.19%)
May 19, 2014
178.64
182.65
177.75
182.55
433,198
+3.36(+1.88%)
May 16, 2014
180.81
180.84
177.73
179.19
344,629
-0.83(-0.46%)
May 15, 2014
183.32
183.81
177.59
180.02
450,375
-4.43(-2.40%)
May 14, 2014
186.52
187.70
184.29
184.45
219,861
-2.79(-1.49%)
May 13, 2014
189.65
189.99
186.75
187.24
281,249
-2.27(-1.20%)
May 12, 2014
186.96
189.99
186.72
189.50
307,479
+3.87(+2.09%)
May 09, 2014
186.60
186.63
184.01
185.63
432,409
-0.50(-0.27%)
May 08, 2014
188.99
191.46
185.78
186.13
565,494
-3.72(-1.96%)
May 07, 2014
187.52
189.87
184.93
189.85
429,890
+3.29(+1.77%)
May 06, 2014
189.27
189.27
186.31
186.56
271,149
-2.96(-1.56%)
May 05, 2014
188.87
189.88
187.13
189.52
269,904
-1.22(-0.64%)
May 02, 2014
189.48
190.91
188.29
190.74
416,818
+1.06(+0.56%)
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
.