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
)
151.73
+3.33 (+2.24%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 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 (%)
Sep 30, 2008
78.44
80.46
74.33
80.23
749,726
+5.67(+7.60%)
Sep 29, 2008
82.32
82.58
70.22
74.57
631,812
-8.72(-10.47%)
Sep 26, 2008
83.04
84.92
79.91
83.28
0
+0.24(+0.29%)
Sep 25, 2008
85.06
90.36
83.04
83.04
419,705
-2.25(-2.63%)
Sep 24, 2008
87.79
88.47
84.32
85.29
608,761
-0.90(-1.04%)
Sep 23, 2008
82.97
88.12
82.66
86.19
306,072
+2.91(+3.49%)
Sep 22, 2008
92.48
93.66
81.87
83.28
580,848
-10.65(-11.34%)
Sep 19, 2008
105.06
111.28
86.46
93.94
0
+0.97(+1.04%)
Sep 18, 2008
80.38
92.97
71.79
92.97
2,708,148
+15.39(+19.84%)
Sep 17, 2008
85.26
86.92
76.31
77.58
2,216,078
-10.39(-11.81%)
Sep 16, 2008
81.74
88.77
81.43
87.97
1,784,700
+3.89(+4.63%)
Sep 15, 2008
85.81
89.11
83.77
84.08
1,804,066
-6.58(-7.25%)
Sep 12, 2008
88.33
91.99
88.33
90.65
761,538
+0.41(+0.45%)
Sep 11, 2008
88.05
91.06
86.92
90.25
1,037,913
+0.20(+0.23%)
Sep 10, 2008
88.77
92.26
86.85
90.04
914,430
+1.98(+2.24%)
Sep 09, 2008
93.71
94.49
87.59
88.07
1,696,547
-6.01(-6.39%)
Sep 08, 2008
94.42
97.37
90.34
94.08
1,310,210
+3.74(+4.14%)
Sep 05, 2008
88.42
90.75
86.17
90.34
0
+1.21(+1.36%)
Sep 04, 2008
92.42
93.48
89.02
89.13
1,040,928
-4.36(-4.66%)
Sep 03, 2008
91.47
93.50
90.69
93.49
496,492
+1.67(+1.81%)
Sep 02, 2008
93.16
94.99
90.95
91.83
628,988
-0.39(-0.42%)
Aug 29, 2008
91.99
92.63
91.29
92.21
0
-0.49(-0.53%)
Aug 28, 2008
90.55
92.71
89.74
92.71
919,893
+3.07(+3.42%)
Aug 27, 2008
88.09
89.64
86.66
89.64
528,524
+1.66(+1.88%)
Aug 26, 2008
86.84
87.98
86.02
87.98
496,544
+1.37(+1.58%)
Aug 25, 2008
88.68
89.02
86.62
86.62
617,248
-3.11(-3.46%)
Aug 22, 2008
88.32
89.76
87.33
89.72
0
+2.60(+2.98%)
Aug 21, 2008
86.20
88.30
86.20
87.13
495,833
-0.67(-0.76%)
Aug 20, 2008
86.10
87.92
85.26
87.80
726,747
+2.03(+2.37%)
Aug 19, 2008
86.28
87.37
85.43
85.76
615,610
-1.64(-1.87%)
Aug 18, 2008
91.25
92.38
87.04
87.40
829,744
-3.87(-4.24%)
Aug 15, 2008
90.79
92.46
89.93
91.27
0
+0.61(+0.67%)
Aug 14, 2008
86.03
90.76
85.92
90.66
869,820
+4.45(+5.17%)
Aug 13, 2008
87.95
88.22
85.11
86.21
900,118
-1.89(-2.14%)
Aug 12, 2008
91.69
91.83
87.54
88.10
586,746
-4.39(-4.74%)
Aug 11, 2008
88.65
93.93
87.98
92.48
774,421
+3.13(+3.50%)
Aug 08, 2008
83.78
89.64
83.78
89.36
684,970
+4.67(+5.51%)
Aug 07, 2008
87.16
87.58
84.58
84.69
761,379
-3.93(-4.44%)
Aug 06, 2008
88.47
89.10
86.62
88.62
617,987
+0.21(+0.24%)
Aug 05, 2008
85.58
88.41
84.95
88.41
882,731
+3.76(+4.44%)
Aug 04, 2008
84.15
85.46
82.72
84.65
1,116,037
+0.82(+0.98%)
Aug 01, 2008
84.25
84.37
81.44
83.83
621,184
+0.16(+0.19%)
Jul 31, 2008
83.37
85.14
82.25
83.67
1,152,688
-1.26(-1.48%)
Jul 30, 2008
83.78
84.97
79.47
84.93
3,861,395
-1.99(-2.28%)
Jul 29, 2008
86.92
86.92
81.20
86.92
792,331
+6.19(+7.67%)
Jul 28, 2008
84.82
85.99
80.43
80.73
674,074
-4.27(-5.02%)
Jul 25, 2008
83.60
86.80
82.74
85.00
846,240
+2.29(+2.76%)
Jul 24, 2008
86.56
88.58
82.71
82.71
871,051
-4.93(-5.62%)
Jul 23, 2008
86.87
91.01
83.77
87.64
2,342,934
+4.23(+5.07%)
Jul 22, 2008
75.44
83.41
75.06
83.41
926,607
+5.53(+7.10%)
Jul 21, 2008
78.96
80.09
76.29
77.88
775,787
-1.31(-1.65%)
Jul 18, 2008
81.02
81.02
77.66
79.19
847,850
-1.19(-1.48%)
Jul 17, 2008
76.72
83.14
76.72
80.38
1,588,955
+1.79(+2.28%)
Jul 16, 2008
72.67
78.59
71.28
78.59
1,008,504
+6.20(+8.56%)
Jul 15, 2008
72.96
75.31
70.30
72.39
1,319,832
-1.44(-1.95%)
Jul 14, 2008
78.23
81.74
73.83
73.83
1,138,653
-2.60(-3.40%)
Jul 11, 2008
78.37
79.07
74.90
76.43
1,557,624
-3.15(-3.96%)
Jul 10, 2008
80.13
81.75
78.28
79.58
695,031
-0.77(-0.95%)
Jul 09, 2008
84.65
84.99
80.17
80.34
933,885
-4.66(-5.48%)
Jul 08, 2008
79.91
85.00
78.94
85.00
1,348,354
+4.90(+6.12%)
Jul 07, 2008
82.82
82.89
77.68
80.10
976,259
-2.38(-2.89%)
Jul 04, 2008
83.50
83.58
80.72
82.48
679,568
+0.00(+0.00%)
Jul 03, 2008
83.50
83.58
80.72
82.48
679,568
-0.16(-0.19%)
Jul 02, 2008
87.14
87.14
82.64
82.64
739,075
-4.15(-4.79%)
Jul 01, 2008
85.73
88.19
83.46
86.79
924,810
-0.43(-0.49%)
Jun 30, 2008
86.77
89.64
85.63
87.22
740,449
-1.24(-1.40%)
Jun 27, 2008
87.67
88.75
86.32
88.46
889,314
+0.86(+0.98%)
Jun 26, 2008
90.74
90.95
87.59
87.59
983,841
-5.72(-6.13%)
Jun 25, 2008
92.68
96.10
92.59
93.32
884,796
+0.51(+0.55%)
Jun 24, 2008
92.65
94.66
89.73
92.80
1,457,225
-2.29(-2.40%)
Jun 23, 2008
97.77
97.77
94.23
95.09
902,217
-2.00(-2.06%)
Jun 20, 2008
97.61
97.61
95.30
97.09
1,345,520
-1.30(-1.32%)
Jun 19, 2008
97.35
98.39
95.83
98.39
520,785
+1.31(+1.35%)
Jun 18, 2008
96.99
97.97
95.55
97.08
500,916
-0.58(-0.59%)
Jun 17, 2008
100.64
100.78
97.39
97.67
446,925
-1.98(-1.98%)
Jun 16, 2008
97.71
100.97
97.52
99.64
770,631
+2.21(+2.27%)
Jun 13, 2008
93.40
97.69
92.79
97.43
820,508
+4.50(+4.85%)
Jun 12, 2008
93.02
94.80
91.61
92.93
1,030,627
+0.05(+0.05%)
Jun 11, 2008
96.42
96.82
92.44
92.88
607,737
-3.53(-3.67%)
Jun 10, 2008
95.78
96.84
93.99
96.42
603,485
+1.65(+1.74%)
Jun 09, 2008
95.58
96.37
92.93
94.77
578,695
-0.66(-0.69%)
Jun 06, 2008
99.07
99.07
95.43
95.43
572,830
-4.80(-4.79%)
Jun 05, 2008
96.84
100.48
96.83
100.23
494,488
+3.76(+3.89%)
Jun 04, 2008
96.78
98.62
95.86
96.47
298,859
-0.81(-0.84%)
Jun 03, 2008
97.82
98.48
95.32
97.29
676,973
+0.15(+0.16%)
Jun 02, 2008
98.79
99.07
96.03
97.13
401,752
-2.13(-2.15%)
May 30, 2008
97.27
99.43
97.04
99.26
766,550
+2.20(+2.26%)
May 29, 2008
95.12
98.60
94.67
97.07
461,921
+2.26(+2.38%)
May 28, 2008
95.49
95.82
93.07
94.81
446,880
+0.04(+0.04%)
May 27, 2008
93.65
94.89
92.52
94.77
346,859
+0.97(+1.03%)
May 26, 2008
94.34
94.48
92.88
93.80
0
+0.00(+0.00%)
May 23, 2008
94.34
94.48
92.88
93.80
427,349
-0.98(-1.03%)
May 22, 2008
92.86
95.19
92.68
94.78
394,886
+1.63(+1.75%)
May 21, 2008
96.28
96.92
93.14
93.15
639,358
-3.45(-3.57%)
May 20, 2008
98.95
98.95
96.09
96.60
558,216
-3.34(-3.34%)
May 19, 2008
100.23
101.28
99.26
99.94
567,575
-0.31(-0.31%)
May 16, 2008
99.38
102.00
99.38
100.25
569,093
-0.18(-0.18%)
May 15, 2008
98.78
100.52
98.78
100.44
376,401
+1.43(+1.45%)
May 14, 2008
99.84
100.53
98.60
99.00
616,289
-0.57(-0.57%)
May 13, 2008
101.22
101.79
98.66
99.57
531,687
-0.89(-0.89%)
May 12, 2008
99.53
100.85
98.91
100.47
374,768
+1.33(+1.34%)
May 09, 2008
98.59
100.68
97.33
99.14
208,718
-0.76(-0.76%)
May 08, 2008
98.88
100.13
97.25
99.89
503,804
+1.56(+1.59%)
May 07, 2008
102.09
102.25
98.15
98.33
477,875
-3.36(-3.30%)
May 06, 2008
101.59
102.55
99.91
101.69
538,323
-0.67(-0.65%)
May 05, 2008
100.49
104.18
100.49
102.36
720,194
-0.99(-0.96%)
May 02, 2008
101.77
104.94
101.63
103.35
1,017,228
+2.88(+2.86%)
May 01, 2008
95.28
101.00
94.49
100.47
748,453
+4.27(+4.44%)
Apr 30, 2008
96.67
97.50
95.22
96.20
518,359
+0.11(+0.11%)
Apr 29, 2008
95.39
96.71
94.45
96.10
404,772
+0.76(+0.79%)
Apr 28, 2008
95.27
96.31
93.21
95.34
1,065,027
+1.35(+1.43%)
Apr 25, 2008
93.42
94.39
92.12
94.00
1,101,236
-0.30(-0.32%)
Apr 24, 2008
90.06
95.12
89.42
94.30
1,091,578
+4.28(+4.76%)
Apr 23, 2008
90.60
92.96
87.62
90.02
2,003,079
-1.69(-1.85%)
Apr 22, 2008
95.29
95.29
91.47
91.71
1,090,140
-3.78(-3.96%)
Apr 21, 2008
95.64
96.43
94.00
95.49
4,971,037
-0.16(-0.17%)
Apr 18, 2008
94.66
97.24
93.96
95.65
1,250,290
+2.51(+2.69%)
Apr 17, 2008
92.62
93.46
91.05
93.14
977,614
-0.21(-0.23%)
Apr 16, 2008
91.98
93.92
90.85
93.36
1,389,124
+6.06(+6.94%)
Apr 15, 2008
87.75
88.73
85.75
87.29
761,076
+0.29(+0.33%)
Apr 14, 2008
88.22
88.38
86.88
87.00
591,631
-1.04(-1.18%)
Apr 11, 2008
91.75
91.75
87.84
88.04
586,656
-4.13(-4.48%)
Apr 10, 2008
90.14
92.94
88.67
92.17
619,147
+2.25(+2.50%)
Apr 09, 2008
94.83
94.83
89.52
89.92
493,855
-4.32(-4.58%)
Apr 08, 2008
94.93
96.04
93.38
94.24
562,738
-1.06(-1.11%)
Apr 07, 2008
93.78
97.06
93.60
95.29
786,223
+2.76(+2.98%)
Apr 04, 2008
94.32
95.36
92.43
92.53
471,586
-1.38(-1.46%)
Apr 03, 2008
92.02
94.97
91.23
93.91
502,928
+0.49(+0.53%)
Apr 02, 2008
92.97
95.49
90.02
93.41
629,730
+0.65(+0.70%)
Apr 01, 2008
88.49
94.18
88.46
92.77
984,709
+4.89(+5.57%)
Mar 31, 2008
85.04
88.40
85.04
87.88
906,741
+3.20(+3.77%)
Mar 28, 2008
85.75
87.06
84.22
84.68
726,030
-1.07(-1.25%)
Mar 27, 2008
90.79
90.84
85.72
85.75
912,075
-4.12(-4.58%)
Mar 26, 2008
93.09
93.61
87.97
89.87
776,677
-3.81(-4.06%)
Mar 25, 2008
90.89
95.25
90.89
93.68
1,043,731
+2.38(+2.61%)
Mar 24, 2008
89.03
92.67
87.26
91.29
736,092
+4.75(+5.49%)
Mar 21, 2008
83.05
86.73
83.05
86.54
784,673
+0.00(+0.00%)
Mar 20, 2008
83.05
86.73
83.05
86.54
784,673
+2.91(+3.49%)
Mar 19, 2008
84.74
86.36
82.78
83.62
644,216
-1.14(-1.35%)
Mar 18, 2008
79.90
84.97
79.65
84.77
618,011
+6.35(+8.10%)
Mar 17, 2008
78.87
80.61
75.14
78.41
1,167,862
-4.87(-5.85%)
Mar 14, 2008
86.84
86.89
82.13
83.28
1,035,378
-2.57(-2.99%)
Mar 13, 2008
83.28
87.02
82.64
85.85
881,442
+0.57(+0.67%)
Mar 12, 2008
86.46
88.34
85.25
85.28
800,541
-1.10(-1.28%)
Mar 11, 2008
85.43
86.88
83.85
86.38
1,089,437
+4.25(+5.18%)
Mar 10, 2008
86.72
87.64
81.83
82.13
823,421
-4.76(-5.48%)
Mar 07, 2008
86.11
89.91
86.11
86.90
851,792
-0.02(-0.02%)
Mar 06, 2008
89.69
89.79
86.05
86.92
736,564
-3.35(-3.71%)
Mar 05, 2008
89.59
91.47
89.15
90.27
623,587
+0.70(+0.78%)
Mar 04, 2008
89.79
90.46
86.88
89.57
886,166
-1.22(-1.34%)
Mar 03, 2008
92.64
92.89
90.15
90.79
614,371
-2.52(-2.70%)
Feb 29, 2008
95.11
95.11
90.60
93.31
901,816
-2.91(-3.02%)
Feb 28, 2008
96.21
97.13
94.56
96.21
777,083
-0.93(-0.96%)
Feb 27, 2008
95.54
98.49
94.98
97.14
700,546
+1.38(+1.45%)
Feb 26, 2008
93.98
96.39
93.45
95.76
1,299,838
+1.62(+1.72%)
Feb 25, 2008
89.89
94.42
88.63
94.14
727,854
+4.27(+4.75%)
Feb 22, 2008
94.73
94.95
87.54
89.87
1,941,082
-5.53(-5.80%)
Feb 21, 2008
97.55
98.08
94.39
95.40
376,601
-1.37(-1.41%)
Feb 20, 2008
93.22
96.89
92.88
96.77
605,367
+1.65(+1.73%)
Feb 19, 2008
97.36
98.96
94.18
95.12
286,024
-1.55(-1.60%)
Feb 18, 2008
97.13
97.43
93.95
96.67
0
+0.00(+0.00%)
Feb 15, 2008
97.13
97.43
93.95
96.67
497,946
-1.03(-1.05%)
Feb 14, 2008
100.45
100.77
97.51
97.69
317,630
-2.79(-2.78%)
Feb 13, 2008
99.02
101.03
96.50
100.48
666,635
+1.92(+1.95%)
Feb 12, 2008
96.24
99.79
95.96
98.57
803,711
+2.56(+2.66%)
Feb 11, 2008
95.42
96.12
92.97
96.01
479,477
+0.37(+0.38%)
Feb 08, 2008
96.38
96.40
94.07
95.64
491,338
-1.02(-1.05%)
Feb 07, 2008
93.31
96.88
91.61
96.66
924,488
+3.11(+3.32%)
Feb 06, 2008
95.31
95.70
93.06
93.55
1,027,863
-1.75(-1.84%)
Feb 05, 2008
97.08
98.73
95.30
95.30
741,153
-4.35(-4.36%)
Feb 04, 2008
100.23
101.20
97.93
99.65
649,299
-0.53(-0.53%)
Feb 01, 2008
95.78
100.18
94.97
100.18
720,756
+4.90(+5.14%)
Jan 31, 2008
91.24
95.86
90.37
95.28
1,161,366
+0.87(+0.92%)
Jan 30, 2008
94.63
96.17
92.22
94.41
1,559,547
-2.59(-2.67%)
Jan 29, 2008
95.26
97.25
93.10
97.00
716,406
+2.68(+2.84%)
Jan 28, 2008
93.70
95.07
91.33
94.32
468,284
+1.56(+1.68%)
Jan 25, 2008
100.72
101.66
91.97
92.76
1,234,181
-9.65(-9.42%)
Jan 24, 2008
93.52
102.40
93.51
102.40
1,388,534
+9.35(+10.04%)
Jan 23, 2008
88.85
94.71
87.44
93.06
1,606,698
+2.02(+2.22%)
Jan 22, 2008
86.55
91.03
84.25
91.03
1,347,843
+3.28(+3.74%)
Jan 21, 2008
85.11
89.38
84.15
87.75
0
+0.00(+0.00%)
Jan 18, 2008
85.11
89.38
84.15
87.75
1,709,030
+3.03(+3.58%)
Jan 17, 2008
89.92
90.46
83.30
84.72
1,857,498
-5.15(-5.73%)
Jan 16, 2008
94.01
94.70
88.23
89.87
2,028,091
-3.99(-4.25%)
Jan 15, 2008
97.86
97.86
90.69
93.86
1,391,491
-4.95(-5.01%)
Jan 14, 2008
98.99
99.43
97.82
98.81
553,505
+0.26(+0.27%)
Jan 11, 2008
102.46
102.46
96.48
98.55
1,167,252
-5.07(-4.90%)
Jan 10, 2008
99.74
105.38
99.25
103.62
668,182
+3.12(+3.10%)
Jan 09, 2008
96.14
100.81
96.14
100.50
978,197
+2.33(+2.38%)
Jan 08, 2008
102.92
103.25
98.05
98.17
1,402,788
-4.30(-4.20%)
Jan 07, 2008
104.40
105.11
100.61
102.47
785,396
-0.60(-0.58%)
Jan 04, 2008
106.21
106.68
102.65
103.07
693,494
-3.94(-3.68%)
Jan 03, 2008
109.09
111.20
106.78
107.01
548,001
-1.76(-1.62%)
Jan 02, 2008
114.16
114.62
108.42
108.77
664,891
-4.98(-4.38%)
Jan 01, 2008
111.95
115.19
111.37
113.75
0
+0.00(+0.00%)
Dec 31, 2007
111.95
115.19
111.37
113.75
222,410
+1.90(+1.70%)
Dec 28, 2007
114.81
115.72
111.38
111.85
359,589
-3.11(-2.70%)
Dec 27, 2007
116.70
116.70
113.98
114.96
316,905
-1.90(-1.62%)
Dec 26, 2007
116.87
117.15
114.93
116.86
179,156
-0.45(-0.39%)
Dec 24, 2007
118.18
118.83
115.40
117.31
151,585
+0.07(+0.06%)
Dec 21, 2007
113.81
118.91
113.81
117.25
468,284
+4.57(+4.06%)
Dec 20, 2007
114.91
115.92
112.65
112.68
425,331
-2.44(-2.12%)
Dec 19, 2007
116.19
116.19
112.46
115.12
577,767
+0.23(+0.20%)
Dec 18, 2007
114.50
116.47
111.69
114.89
607,272
+0.84(+0.74%)
Dec 17, 2007
118.41
118.85
113.13
114.04
492,989
-4.81(-4.05%)
Dec 14, 2007
119.36
121.29
118.52
118.86
326,405
-1.36(-1.13%)
Dec 13, 2007
119.12
121.51
117.12
120.21
283,648
-0.78(-0.65%)
Dec 12, 2007
123.20
124.28
118.86
121.00
518,401
+0.46(+0.38%)
Dec 11, 2007
126.86
127.20
119.41
120.53
658,024
-5.56(-4.41%)
Dec 10, 2007
125.90
128.38
124.93
126.09
508,128
+1.15(+0.92%)
Dec 07, 2007
123.19
125.51
122.29
124.94
384,896
+1.24(+1.00%)
Dec 06, 2007
121.02
123.85
120.15
123.70
455,480
+1.19(+0.97%)
Dec 05, 2007
121.34
122.73
118.53
122.51
442,581
+3.52(+2.95%)
Dec 04, 2007
119.64
120.32
117.40
118.99
327,024
-0.70(-0.58%)
Dec 03, 2007
119.60
121.29
118.23
119.69
264,449
-0.64(-0.53%)
Nov 30, 2007
119.35
121.49
118.60
120.33
380,719
+3.15(+2.69%)
Nov 29, 2007
119.10
119.25
115.23
117.18
438,981
-1.95(-1.63%)
Nov 28, 2007
115.24
119.88
115.24
119.13
599,019
+3.88(+3.37%)
Nov 27, 2007
113.16
115.69
110.55
115.24
504,782
+2.08(+1.84%)
Nov 26, 2007
115.88
118.21
113.02
113.16
287,527
-3.18(-2.73%)
Nov 23, 2007
114.96
117.10
114.38
116.34
111,727
+2.32(+2.04%)
Nov 21, 2007
113.45
116.84
110.95
114.01
374,730
-1.16(-1.01%)
Nov 20, 2007
115.68
119.16
112.22
115.17
377,931
-0.58(-0.50%)
Nov 19, 2007
119.60
119.60
114.55
115.76
366,573
-4.86(-4.03%)
Nov 16, 2007
120.91
121.35
118.17
120.62
289,334
-0.05(-0.04%)
Nov 15, 2007
123.62
123.92
119.35
120.67
381,287
-2.49(-2.02%)
Nov 14, 2007
127.10
127.99
122.51
123.16
600,147
+1.81(+1.49%)
Nov 13, 2007
114.75
121.50
114.75
121.34
406,576
+6.40(+5.57%)
Nov 12, 2007
116.72
118.72
113.68
114.94
435,241
-1.82(-1.56%)
Nov 09, 2007
118.15
119.87
113.94
116.76
579,805
-1.76(-1.49%)
Nov 08, 2007
117.10
119.65
115.08
118.53
534,773
+2.94(+2.55%)
Nov 07, 2007
121.04
121.58
114.89
115.58
614,702
-6.78(-5.54%)
Nov 06, 2007
121.54
122.51
119.08
122.36
262,280
+1.44(+1.19%)
Nov 05, 2007
119.13
121.71
118.74
120.92
325,903
-1.06(-0.87%)
Nov 02, 2007
124.09
125.59
119.40
121.98
539,637
-2.13(-1.72%)
Nov 01, 2007
125.51
125.91
122.48
124.11
357,692
-3.28(-2.58%)
Oct 31, 2007
126.26
128.66
126.05
127.40
637,734
+2.44(+1.95%)
Oct 30, 2007
125.54
126.58
123.91
124.96
206,107
-1.08(-0.86%)
Oct 29, 2007
124.69
126.74
123.53
126.04
283,552
+1.23(+0.99%)
Oct 26, 2007
123.43
125.36
122.50
124.81
298,937
+1.78(+1.45%)
Oct 25, 2007
123.96
125.61
121.11
123.03
327,024
+0.37(+0.30%)
Oct 24, 2007
127.19
130.74
119.70
122.66
1,134,725
-4.69(-3.68%)
Oct 23, 2007
126.24
128.24
123.77
127.35
336,731
+3.64(+2.94%)
Oct 22, 2007
123.96
126.10
123.14
123.71
543,457
-0.79(-0.64%)
Oct 19, 2007
127.84
128.51
123.22
124.50
307,302
-3.47(-2.71%)
Oct 18, 2007
127.19
129.02
126.38
127.97
165,319
+0.49(+0.39%)
Oct 17, 2007
130.14
130.14
126.62
127.47
293,981
-0.14(-0.11%)
Oct 16, 2007
127.32
128.80
126.16
127.61
255,155
-0.60(-0.47%)
Oct 15, 2007
131.71
132.20
125.70
128.21
327,747
-2.45(-1.88%)
Oct 12, 2007
125.82
132.15
125.41
130.66
664,168
+4.02(+3.17%)
Oct 11, 2007
128.04
129.69
124.78
126.64
299,660
-1.35(-1.05%)
Oct 10, 2007
127.68
128.28
126.93
127.99
113,895
-0.36(-0.28%)
Oct 09, 2007
126.86
128.44
125.74
128.35
284,894
+2.02(+1.60%)
Oct 08, 2007
127.43
127.43
125.79
126.32
214,161
-1.10(-0.87%)
Oct 05, 2007
126.77
127.83
125.74
127.43
369,980
+2.12(+1.69%)
Oct 04, 2007
124.83
125.59
124.06
125.31
932,232
+1.09(+0.87%)
Oct 03, 2007
125.72
125.90
123.96
124.22
612,229
-1.53(-1.22%)
Oct 02, 2007
125.41
126.18
124.79
125.75
309,986
+0.78(+0.63%)
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
.