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
)
159.34
+0.37 (+0.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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, 2010
84.24
84.24
81.52
81.52
679,279
-2.78(-3.30%)
Apr 29, 2010
81.48
85.23
81.26
84.30
576,827
+3.52(+4.35%)
Apr 28, 2010
80.11
81.66
79.79
80.79
669,402
+2.05(+2.61%)
Apr 27, 2010
79.23
80.25
77.00
78.73
984,724
-1.20(-1.50%)
Apr 26, 2010
82.60
82.76
79.93
79.93
765,291
-2.76(-3.34%)
Apr 23, 2010
82.29
82.85
81.80
82.69
379,693
+0.78(+0.96%)
Apr 22, 2010
80.29
82.11
79.67
81.91
415,894
+0.76(+0.93%)
Apr 21, 2010
80.83
81.56
80.25
81.15
428,296
+0.61(+0.76%)
Apr 20, 2010
80.15
80.71
79.53
80.54
338,649
+0.85(+1.07%)
Apr 19, 2010
79.60
81.20
78.88
79.69
457,472
-0.48(-0.60%)
Apr 16, 2010
81.16
81.93
78.90
80.18
714,821
-1.17(-1.44%)
Apr 15, 2010
79.84
81.47
79.73
81.35
385,490
+1.07(+1.33%)
Apr 14, 2010
79.30
80.32
78.41
80.28
623,594
+1.63(+2.07%)
Apr 13, 2010
77.87
78.86
77.55
78.66
259,172
+0.76(+0.97%)
Apr 12, 2010
79.02
79.02
77.53
77.90
482,921
-0.82(-1.05%)
Apr 09, 2010
78.73
78.87
77.74
78.72
474,764
+0.18(+0.23%)
Apr 08, 2010
79.41
79.50
78.29
78.54
603,047
-1.38(-1.73%)
Apr 07, 2010
80.66
80.96
79.25
79.92
496,433
-1.11(-1.37%)
Apr 06, 2010
79.27
81.04
78.34
81.04
672,827
+1.36(+1.70%)
Apr 05, 2010
79.19
80.20
78.77
79.68
416,752
+0.99(+1.26%)
Apr 01, 2010
77.45
78.69
78.69
78.69
719,825
+2.19(+2.86%)
Mar 31, 2010
77.19
77.49
76.29
76.51
455,407
-0.75(-0.97%)
Mar 30, 2010
78.36
78.51
77.04
77.25
478,809
-0.90(-1.15%)
Mar 29, 2010
78.38
78.64
77.53
78.15
424,695
-0.07(-0.09%)
Mar 26, 2010
77.29
78.68
77.33
78.22
602,558
+0.93(+1.20%)
Mar 25, 2010
78.42
78.86
77.24
77.29
529,967
-0.30(-0.39%)
Mar 24, 2010
77.44
78.49
77.32
77.59
707,693
-0.33(-0.42%)
Mar 23, 2010
77.09
78.07
76.78
77.92
411,305
+0.82(+1.07%)
Mar 22, 2010
75.55
77.17
75.32
77.10
529,445
+0.86(+1.13%)
Mar 19, 2010
76.96
78.52
76.22
76.23
717,833
-0.62(-0.81%)
Mar 18, 2010
76.70
77.07
76.23
76.85
362,797
+0.30(+0.39%)
Mar 17, 2010
75.62
77.27
75.52
76.55
639,418
+1.28(+1.70%)
Mar 16, 2010
74.35
75.37
73.78
75.28
395,114
+0.88(+1.18%)
Mar 15, 2010
73.63
74.64
73.47
74.39
593,397
-1.18(-1.56%)
Mar 12, 2010
74.88
75.60
74.53
75.58
464,634
+1.08(+1.44%)
Mar 11, 2010
73.99
74.56
73.20
74.50
466,753
+0.15(+0.20%)
Mar 10, 2010
74.39
74.78
73.71
74.36
734,425
-0.15(-0.19%)
Mar 09, 2010
74.71
75.31
74.16
74.50
520,675
-0.51(-0.68%)
Mar 08, 2010
75.29
75.92
74.94
75.01
510,227
-0.47(-0.63%)
Mar 05, 2010
75.24
75.61
73.96
75.49
782,899
+1.11(+1.50%)
Mar 04, 2010
72.16
74.91
72.14
74.38
1,027,767
+2.25(+3.11%)
Mar 03, 2010
71.56
73.13
71.10
72.13
720,692
+0.53(+0.74%)
Mar 02, 2010
70.03
71.94
69.99
71.60
708,426
+1.67(+2.38%)
Mar 01, 2010
68.90
70.01
68.76
69.93
484,449
+1.05(+1.52%)
Feb 26, 2010
68.31
69.08
67.72
68.88
364,547
+0.49(+0.72%)
Feb 25, 2010
67.63
68.50
67.09
68.39
316,059
-0.09(-0.13%)
Feb 24, 2010
68.19
68.77
67.92
68.48
324,665
+0.36(+0.53%)
Feb 23, 2010
68.56
69.13
67.50
68.12
844,593
-0.51(-0.75%)
Feb 22, 2010
67.22
69.13
66.65
68.63
777,314
+1.92(+2.87%)
Feb 19, 2010
66.01
67.29
66.01
66.72
508,007
+0.46(+0.69%)
Feb 18, 2010
67.50
67.50
66.10
66.26
679,538
-1.31(-1.93%)
Feb 17, 2010
67.78
67.79
67.03
67.57
445,718
+0.36(+0.53%)
Feb 16, 2010
67.35
67.71
66.41
67.21
429,938
+0.67(+1.00%)
Feb 12, 2010
64.68
66.54
66.54
66.54
659,108
+0.82(+1.25%)
Feb 11, 2010
65.04
66.17
65.03
65.72
672,551
+0.33(+0.50%)
Feb 10, 2010
64.10
67.53
64.06
65.39
1,972,716
+4.91(+8.12%)
Feb 09, 2010
61.57
61.57
59.98
60.48
596,183
-0.05(-0.08%)
Feb 08, 2010
61.71
62.10
60.49
60.53
498,131
-1.17(-1.90%)
Feb 05, 2010
61.26
61.73
58.99
61.70
558,230
+0.36(+0.58%)
Feb 04, 2010
63.05
63.52
61.34
61.34
665,439
-2.43(-3.81%)
Feb 03, 2010
63.01
64.08
62.99
63.77
597,647
+0.37(+0.58%)
Feb 02, 2010
62.88
63.94
62.54
63.40
706,386
+1.67(+2.70%)
Feb 01, 2010
59.19
63.13
58.74
61.74
1,276,622
+3.08(+5.25%)
Jan 29, 2010
60.23
61.51
58.64
58.66
921,252
-1.17(-1.96%)
Jan 28, 2010
62.09
62.25
59.83
59.83
1,162,377
-2.05(-3.32%)
Jan 27, 2010
61.18
62.30
61.07
61.88
1,199,447
+0.65(+1.06%)
Jan 26, 2010
63.62
63.75
61.12
61.23
826,472
-2.69(-4.21%)
Jan 25, 2010
64.55
65.57
63.77
63.93
997,188
+0.16(+0.24%)
Jan 22, 2010
63.76
64.16
63.28
63.77
1,105,657
-0.10(-0.15%)
Jan 21, 2010
64.95
65.41
63.57
63.87
582,621
-1.14(-1.76%)
Jan 20, 2010
65.48
65.81
64.16
65.01
492,991
-1.13(-1.71%)
Jan 19, 2010
65.62
66.46
65.12
66.14
394,836
+0.52(+0.80%)
Jan 15, 2010
66.92
65.62
65.62
65.62
475,822
-1.41(-2.11%)
Jan 14, 2010
67.97
68.25
66.89
67.03
789,288
-1.26(-1.84%)
Jan 13, 2010
68.12
68.33
67.55
68.29
477,039
+0.73(+1.07%)
Jan 12, 2010
67.34
68.44
66.79
67.57
334,498
-0.50(-0.74%)
Jan 11, 2010
68.02
68.40
67.27
68.07
390,360
+0.46(+0.67%)
Jan 08, 2010
67.83
68.46
67.12
67.62
395,232
-0.63(-0.92%)
Jan 07, 2010
68.23
68.80
67.76
68.25
448,073
-0.31(-0.45%)
Jan 06, 2010
67.03
69.21
67.03
68.56
501,963
+1.32(+1.96%)
Jan 05, 2010
66.61
67.31
66.11
67.24
335,184
+0.53(+0.80%)
Jan 04, 2010
65.81
66.88
65.74
66.71
316,032
+1.48(+2.27%)
Dec 31, 2009
65.13
65.22
65.22
65.22
412,833
+0.09(+0.13%)
Dec 30, 2009
65.04
65.49
64.64
65.14
222,080
-0.19(-0.30%)
Dec 29, 2009
65.94
66.26
65.32
65.33
238,585
-0.59(-0.90%)
Dec 28, 2009
67.07
67.42
65.83
65.92
315,614
-0.89(-1.33%)
Dec 24, 2009
66.81
67.15
66.48
66.81
77,094
+0.11(+0.16%)
Dec 23, 2009
66.13
66.82
65.76
66.71
226,242
+0.42(+0.63%)
Dec 22, 2009
65.98
66.46
65.94
66.29
310,200
+0.73(+1.11%)
Dec 21, 2009
65.26
65.93
64.98
65.56
455,913
+0.97(+1.50%)
Dec 18, 2009
64.21
64.74
63.85
64.59
586,286
+0.73(+1.14%)
Dec 17, 2009
63.13
64.13
63.13
63.87
465,569
+0.29(+0.46%)
Dec 16, 2009
62.90
64.12
62.82
63.58
505,585
+0.99(+1.58%)
Dec 15, 2009
62.37
62.78
62.18
62.59
368,409
-0.10(-0.15%)
Dec 14, 2009
62.74
62.83
62.57
62.69
494,928
-0.19(-0.31%)
Dec 11, 2009
63.17
63.37
62.43
62.88
352,907
-0.14(-0.22%)
Dec 10, 2009
62.02
63.03
61.94
63.02
654,479
+1.51(+2.46%)
Dec 09, 2009
61.90
62.02
60.85
61.50
459,468
-0.72(-1.15%)
Dec 08, 2009
61.08
62.42
60.43
62.22
525,849
+0.28(+0.45%)
Dec 07, 2009
62.41
62.49
61.38
61.94
583,101
-0.79(-1.27%)
Dec 04, 2009
63.56
63.64
61.47
62.73
494,380
+0.53(+0.86%)
Dec 03, 2009
63.82
64.80
62.10
62.20
387,870
-1.24(-1.95%)
Dec 02, 2009
63.13
64.46
62.98
63.44
416,861
+0.06(+0.09%)
Dec 01, 2009
63.34
63.63
62.24
63.38
526,184
+0.23(+0.37%)
Nov 30, 2009
62.22
63.33
61.80
63.15
648,924
+0.94(+1.51%)
Nov 27, 2009
62.60
63.61
61.31
62.21
260,701
-3.09(-4.73%)
Nov 25, 2009
65.35
65.93
64.72
65.30
370,279
+0.02(+0.03%)
Nov 24, 2009
66.06
66.06
64.66
65.28
364,469
-0.71(-1.07%)
Nov 23, 2009
66.13
66.65
65.55
65.99
446,889
+1.09(+1.69%)
Nov 20, 2009
64.46
65.04
64.22
64.89
490,583
-0.22(-0.34%)
Nov 19, 2009
66.57
66.84
64.70
65.12
701,976
-2.21(-3.28%)
Nov 18, 2009
67.59
67.90
66.66
67.33
601,659
-0.07(-0.10%)
Nov 17, 2009
68.14
68.66
67.15
67.39
558,461
-1.04(-1.51%)
Nov 16, 2009
67.82
69.67
67.82
68.43
639,696
+0.91(+1.35%)
Nov 13, 2009
67.37
68.42
66.68
67.52
520,871
-0.25(-0.37%)
Nov 12, 2009
68.67
68.86
67.44
67.77
400,028
-0.84(-1.23%)
Nov 11, 2009
67.79
69.02
67.60
68.61
1,146,678
+1.46(+2.18%)
Nov 10, 2009
65.93
67.47
65.84
67.15
644,805
+0.95(+1.43%)
Nov 09, 2009
65.13
66.23
65.13
66.20
724,664
+2.17(+3.39%)
Nov 06, 2009
62.29
64.65
62.20
64.03
413,166
+1.72(+2.77%)
Nov 05, 2009
61.60
63.52
61.54
62.31
561,252
+1.36(+2.22%)
Nov 04, 2009
61.86
62.71
60.72
60.95
438,807
-0.45(-0.73%)
Nov 03, 2009
60.09
61.51
59.83
61.40
840,493
-1.29(-2.05%)
Nov 02, 2009
62.20
63.44
60.81
62.69
434,820
+1.20(+1.95%)
Oct 30, 2009
63.53
63.98
60.87
61.49
1,008,870
-2.76(-4.30%)
Oct 29, 2009
61.15
64.49
61.15
64.25
587,952
+3.74(+6.18%)
Oct 28, 2009
62.71
62.97
60.15
60.51
1,020,304
-2.38(-3.79%)
Oct 27, 2009
63.49
64.23
61.98
62.89
896,324
-0.47(-0.75%)
Oct 26, 2009
65.43
65.70
63.34
63.36
629,079
-1.84(-2.82%)
Oct 23, 2009
65.73
65.85
64.78
65.20
505,361
-1.20(-1.81%)
Oct 22, 2009
67.64
67.69
65.97
66.41
722,477
-1.06(-1.56%)
Oct 21, 2009
68.75
69.47
67.45
67.46
397,480
-1.74(-2.52%)
Oct 20, 2009
69.31
69.76
69.05
69.20
337,374
-1.45(-2.06%)
Oct 19, 2009
70.20
71.12
69.63
70.66
262,114
+0.34(+0.48%)
Oct 16, 2009
69.88
70.73
69.30
70.32
467,440
-0.65(-0.91%)
Oct 15, 2009
70.15
71.18
70.07
70.97
542,067
+0.05(+0.07%)
Oct 14, 2009
67.02
71.09
67.02
70.92
789,621
+5.15(+7.83%)
Oct 13, 2009
66.57
66.90
65.29
65.77
251,453
-0.90(-1.35%)
Oct 12, 2009
67.12
67.62
66.29
66.67
359,387
-0.05(-0.07%)
Oct 09, 2009
64.90
66.72
64.61
66.72
334,363
+1.84(+2.84%)
Oct 08, 2009
64.24
66.00
63.96
64.88
410,360
+1.22(+1.92%)
Oct 07, 2009
62.75
63.84
62.73
63.65
353,986
+0.53(+0.84%)
Oct 06, 2009
62.93
64.00
62.26
63.12
394,968
+0.92(+1.48%)
Oct 05, 2009
59.77
62.28
59.30
62.20
465,354
+2.87(+4.83%)
Oct 02, 2009
59.63
61.09
59.07
59.34
345,160
-0.71(-1.18%)
Oct 01, 2009
62.67
62.67
60.04
60.04
564,103
-2.91(-4.63%)
Sep 30, 2009
61.78
63.79
60.91
62.96
647,596
+1.04(+1.67%)
Sep 29, 2009
61.26
62.34
60.92
61.92
627,297
+1.30(+2.14%)
Sep 28, 2009
58.70
61.48
58.29
60.62
621,863
+2.30(+3.95%)
Sep 25, 2009
60.88
60.88
58.29
58.32
942,264
-3.00(-4.90%)
Sep 24, 2009
64.81
64.81
60.84
61.32
1,389,635
-3.10(-4.81%)
Sep 23, 2009
65.77
66.56
64.36
64.42
2,964,903
-0.85(-1.31%)
Sep 22, 2009
66.00
66.04
65.01
65.27
582,482
+0.02(+0.03%)
Sep 21, 2009
65.80
66.24
64.88
65.25
380,283
-1.44(-2.16%)
Sep 18, 2009
66.11
67.10
65.42
66.70
446,073
+1.13(+1.73%)
Sep 17, 2009
65.07
67.04
64.82
65.56
479,060
+0.75(+1.15%)
Sep 16, 2009
65.40
65.55
64.33
64.82
681,679
-0.10(-0.15%)
Sep 15, 2009
64.88
66.11
64.37
64.91
639,682
+0.37(+0.57%)
Sep 14, 2009
63.69
64.55
63.01
64.55
581,094
+0.17(+0.27%)
Sep 11, 2009
65.91
65.91
64.14
64.37
434,231
-1.36(-2.06%)
Sep 10, 2009
65.47
66.05
64.30
65.73
335,630
+0.05(+0.07%)
Sep 09, 2009
64.91
66.34
64.08
65.68
369,737
+0.77(+1.19%)
Sep 08, 2009
63.99
65.26
63.58
64.90
684,889
+1.69(+2.68%)
Sep 04, 2009
61.47
63.51
61.08
63.21
634,039
+1.61(+2.61%)
Sep 03, 2009
60.04
61.63
59.68
61.60
545,186
+1.79(+3.00%)
Sep 02, 2009
59.74
60.35
58.76
59.81
448,988
+0.05(+0.08%)
Sep 01, 2009
62.51
62.91
59.69
59.76
736,435
-3.51(-5.54%)
Aug 31, 2009
62.91
63.42
61.73
63.27
450,686
-0.41(-0.64%)
Aug 28, 2009
64.26
64.58
63.34
63.67
613,436
+0.44(+0.69%)
Aug 27, 2009
63.08
63.46
62.01
63.24
387,983
+0.09(+0.14%)
Aug 26, 2009
62.16
64.78
61.69
63.15
1,156,541
+2.46(+4.05%)
Aug 25, 2009
60.04
61.27
59.21
60.69
667,405
+0.77(+1.29%)
Aug 24, 2009
61.98
62.36
59.67
59.92
683,095
-1.87(-3.03%)
Aug 21, 2009
62.69
62.70
60.95
61.79
637,659
-0.09(-0.14%)
Aug 20, 2009
60.75
62.59
60.56
61.87
452,754
+1.24(+2.04%)
Aug 19, 2009
60.01
61.01
59.84
60.63
426,348
-0.50(-0.82%)
Aug 18, 2009
60.15
61.48
60.10
61.14
419,163
-1.30(-2.08%)
Aug 17, 2009
62.42
62.91
59.71
62.43
750,729
-1.22(-1.92%)
Aug 14, 2009
65.96
65.96
63.42
63.65
352,909
-2.32(-3.52%)
Aug 13, 2009
66.03
66.63
64.40
65.98
442,255
+0.44(+0.66%)
Aug 12, 2009
64.02
67.62
63.79
65.54
778,273
+1.74(+2.73%)
Aug 11, 2009
65.04
65.28
63.52
63.80
386,808
-1.38(-2.12%)
Aug 10, 2009
66.39
66.92
64.34
65.18
326,339
-1.62(-2.42%)
Aug 07, 2009
67.33
67.89
66.30
66.80
550,504
+0.76(+1.14%)
Aug 06, 2009
67.77
69.06
65.68
66.05
658,156
-1.62(-2.39%)
Aug 05, 2009
66.20
68.03
66.11
67.66
593,487
+1.32(+1.99%)
Aug 04, 2009
65.56
67.48
65.18
66.35
902,873
+0.50(+0.76%)
Aug 03, 2009
66.06
66.79
64.76
65.84
986,404
+1.91(+2.98%)
Jul 31, 2009
64.40
65.12
63.29
63.94
1,001,745
-0.43(-0.66%)
Jul 30, 2009
61.57
64.74
61.57
64.36
1,027,342
+3.46(+5.68%)
Jul 29, 2009
61.64
62.12
60.11
60.90
823,309
+0.17(+0.29%)
Jul 28, 2009
61.01
61.61
59.68
60.73
487,573
-0.70(-1.13%)
Jul 27, 2009
61.68
62.75
60.83
61.43
606,821
-0.16(-0.27%)
Jul 24, 2009
61.65
61.96
60.36
61.59
144
-0.81(-1.30%)
Jul 23, 2009
60.10
62.80
59.61
62.41
467,192
+1.86(+3.07%)
Jul 22, 2009
59.51
60.98
58.90
60.55
384,926
+0.46(+0.77%)
Jul 21, 2009
60.12
60.95
59.70
60.08
944,436
+0.46(+0.78%)
Jul 20, 2009
57.52
59.95
57.52
59.62
751,081
+2.38(+4.16%)
Jul 17, 2009
56.66
57.77
55.68
57.23
559,440
+0.69(+1.22%)
Jul 16, 2009
56.50
56.88
55.39
56.55
505,036
-0.09(-0.15%)
Jul 15, 2009
55.17
56.74
54.65
56.63
870,382
+2.17(+3.98%)
Jul 14, 2009
53.14
54.48
52.60
54.46
502,120
+1.17(+2.20%)
Jul 13, 2009
51.37
53.36
51.26
53.29
778,879
+2.29(+4.48%)
Jul 10, 2009
50.77
51.91
50.61
51.01
426,946
-0.67(-1.29%)
Jul 09, 2009
52.19
52.85
51.11
51.68
765,431
+0.07(+0.13%)
Jul 08, 2009
53.99
54.37
50.31
51.61
1,192,486
-2.12(-3.95%)
Jul 07, 2009
55.80
56.21
53.72
53.73
1,259,206
-2.04(-3.66%)
Jul 06, 2009
55.90
56.09
54.57
55.77
652,195
-0.35(-0.62%)
Jul 02, 2009
56.19
56.61
55.16
56.12
736,343
-0.87(-1.53%)
Jul 01, 2009
56.44
57.41
56.01
56.99
581,207
+0.64(+1.13%)
Jun 30, 2009
56.37
56.41
54.32
56.35
647,565
-0.05(-0.09%)
Jun 29, 2009
55.68
56.82
54.89
56.40
489,695
+0.23(+0.41%)
Jun 26, 2009
53.52
56.33
53.15
56.17
736,672
+2.24(+4.15%)
Jun 25, 2009
53.95
54.45
53.13
53.93
590,338
+0.34(+0.63%)
Jun 24, 2009
53.07
54.14
52.20
53.59
588,361
+1.06(+2.01%)
Jun 23, 2009
52.31
53.06
51.58
52.54
632,039
+0.46(+0.87%)
Jun 22, 2009
56.11
56.12
51.89
52.08
810,684
-4.79(-8.43%)
Jun 19, 2009
56.89
57.54
56.01
56.88
854,050
+0.49(+0.88%)
Jun 18, 2009
55.07
56.78
54.93
56.38
511,820
+1.32(+2.39%)
Jun 17, 2009
56.15
57.29
54.91
55.06
876,561
-1.13(-2.02%)
Jun 16, 2009
57.84
58.56
55.75
56.20
618,521
-1.17(-2.04%)
Jun 15, 2009
57.88
58.63
56.94
57.37
954,249
+0.72(+1.26%)
Jun 12, 2009
55.77
56.65
54.89
56.65
641,045
+0.62(+1.11%)
Jun 11, 2009
57.21
57.38
55.23
56.03
1,242,255
-1.34(-2.33%)
Jun 10, 2009
57.22
57.71
56.25
57.37
861,320
+0.61(+1.07%)
Jun 09, 2009
56.77
57.21
54.76
56.76
1,116,105
+0.39(+0.69%)
Jun 08, 2009
55.71
56.80
55.02
56.37
804,338
-1.07(-1.85%)
Jun 05, 2009
59.04
60.53
56.65
57.44
702,432
-1.19(-2.03%)
Jun 04, 2009
58.23
58.90
57.79
58.63
999,150
+0.95(+1.65%)
Jun 03, 2009
57.68
58.51
57.12
57.68
928,654
-0.72(-1.23%)
Jun 02, 2009
57.92
60.18
57.21
58.40
775,124
+0.47(+0.82%)
Jun 01, 2009
55.25
59.34
54.90
57.92
1,200,249
+3.58(+6.59%)
May 29, 2009
54.97
54.97
53.12
54.34
850,215
+0.65(+1.21%)
May 28, 2009
53.08
54.76
52.47
53.69
623,881
+1.06(+2.01%)
May 27, 2009
53.89
55.47
52.53
52.63
1,254,268
-2.18(-3.98%)
May 26, 2009
51.49
55.18
51.20
54.81
1,073,002
+3.33(+6.47%)
May 22, 2009
52.55
52.90
51.23
51.48
599,089
-0.83(-1.59%)
May 21, 2009
51.60
52.60
50.84
52.31
665,736
-0.20(-0.39%)
May 20, 2009
54.72
55.59
52.08
52.52
972,300
-1.05(-1.95%)
May 19, 2009
55.96
55.96
53.46
53.56
977,491
-2.91(-5.16%)
May 18, 2009
53.71
56.64
53.63
56.48
1,473,922
+4.45(+8.54%)
May 15, 2009
52.97
53.31
51.27
52.03
908,396
-1.10(-2.08%)
May 14, 2009
49.91
53.61
49.40
53.14
1,220,462
+2.69(+5.34%)
May 13, 2009
53.51
53.59
50.28
50.45
1,004,861
-4.54(-8.26%)
May 12, 2009
55.76
56.70
53.04
54.99
1,013,025
+0.01(+0.02%)
May 11, 2009
56.09
57.48
54.86
54.98
1,073,677
-2.65(-4.60%)
May 08, 2009
55.79
57.77
55.28
57.63
1,593,692
+2.67(+4.86%)
May 07, 2009
60.01
61.10
54.65
54.96
1,685,869
-4.21(-7.12%)
May 06, 2009
58.48
59.17
56.07
59.17
1,521,519
+1.82(+3.17%)
May 05, 2009
58.11
59.31
56.97
57.35
1,238,769
-1.55(-2.63%)
May 04, 2009
55.06
59.05
55.00
58.90
1,278,700
+4.65(+8.57%)
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
.