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 28, 2006
99.02
99.02
97.67
98.10
715,695
-1.26(-1.27%)
Apr 27, 2006
99.70
100.08
98.38
99.36
437,925
-0.58(-0.58%)
Apr 26, 2006
97.96
100.38
96.83
99.94
717,553
+1.99(+2.03%)
Apr 25, 2006
98.59
98.59
97.60
97.96
442,056
-0.82(-0.83%)
Apr 24, 2006
98.92
99.00
97.39
98.78
520,637
-0.78(-0.79%)
Apr 21, 2006
100.62
101.69
98.78
99.56
567,310
-0.68(-0.68%)
Apr 20, 2006
100.42
100.51
99.51
100.24
286,236
-0.08(-0.08%)
Apr 19, 2006
100.68
100.83
99.51
100.32
542,528
-0.20(-0.20%)
Apr 18, 2006
99.17
101.01
99.11
100.52
479,849
+1.61(+1.63%)
Apr 17, 2006
98.54
99.22
98.00
98.92
434,518
+0.30(+0.30%)
Apr 13, 2006
97.33
98.92
97.13
98.62
482,224
+1.29(+1.32%)
Apr 12, 2006
96.12
97.63
95.68
97.33
876,987
-0.58(-0.59%)
Apr 11, 2006
99.58
99.58
97.38
97.91
1,174,066
-1.68(-1.68%)
Apr 10, 2006
99.82
100.52
98.09
99.58
615,016
-0.16(-0.17%)
Apr 07, 2006
101.93
101.95
99.70
99.75
684,923
-1.94(-1.90%)
Apr 06, 2006
103.14
103.32
101.14
101.69
517,745
-1.66(-1.60%)
Apr 05, 2006
103.62
103.91
102.01
103.34
1,501,194
+1.61(+1.58%)
Apr 04, 2006
100.04
102.13
99.75
101.73
582,799
+1.36(+1.35%)
Apr 03, 2006
103.92
104.07
100.03
100.38
1,278,152
-2.87(-2.78%)
Mar 31, 2006
102.85
103.65
102.17
103.24
640,212
+0.42(+0.40%)
Mar 30, 2006
102.37
105.15
102.24
102.83
918,291
+0.77(+0.75%)
Mar 29, 2006
98.25
102.61
98.25
102.06
2,657,913
+3.82(+3.88%)
Mar 28, 2006
100.52
100.70
98.13
98.25
899,291
-1.79(-1.79%)
Mar 27, 2006
100.66
100.66
99.53
100.04
293,155
-0.62(-0.62%)
Mar 24, 2006
98.78
100.72
98.62
100.66
320,002
+1.83(+1.85%)
Mar 23, 2006
100.35
100.39
98.47
98.83
227,068
-1.52(-1.52%)
Mar 22, 2006
99.29
100.41
98.78
100.35
332,290
+0.83(+0.84%)
Mar 21, 2006
100.43
100.77
99.29
99.52
450,420
-1.07(-1.06%)
Mar 20, 2006
100.84
101.69
99.04
100.58
885,661
+0.72(+0.72%)
Mar 17, 2006
98.39
100.62
98.34
99.86
794,482
+1.27(+1.29%)
Mar 16, 2006
98.88
101.06
98.19
98.60
1,077,621
-0.23(-0.24%)
Mar 15, 2006
98.00
99.70
97.96
98.83
1,955,435
+0.99(+1.01%)
Mar 14, 2006
95.73
98.26
95.55
97.84
1,069,773
+2.96(+3.12%)
Mar 13, 2006
94.08
95.64
92.87
94.88
767,738
+2.68(+2.91%)
Mar 10, 2006
92.18
92.80
91.92
92.19
523,218
+0.21(+0.23%)
Mar 09, 2006
93.21
94.03
91.86
91.98
385,159
-1.02(-1.09%)
Mar 08, 2006
93.41
94.21
92.49
93.00
583,419
-0.47(-0.51%)
Mar 07, 2006
95.29
95.29
93.01
93.47
608,717
-1.98(-2.07%)
Mar 06, 2006
97.70
97.81
95.07
95.45
327,334
-2.49(-2.54%)
Mar 03, 2006
97.08
98.58
96.94
97.94
641,038
+0.61(+0.63%)
Mar 02, 2006
96.18
97.47
95.86
97.33
600,353
+1.14(+1.19%)
Mar 01, 2006
95.32
96.98
95.32
96.18
551,511
+0.86(+0.90%)
Feb 28, 2006
97.58
98.00
94.44
95.32
1,423,852
-2.26(-2.31%)
Feb 27, 2006
96.33
98.20
96.28
97.58
647,750
+1.06(+1.09%)
Feb 24, 2006
95.49
96.74
95.49
96.52
886,384
+1.12(+1.18%)
Feb 23, 2006
94.42
95.84
94.26
95.40
752,146
+1.07(+1.14%)
Feb 22, 2006
92.34
95.16
92.34
94.33
896,400
+2.61(+2.85%)
Feb 21, 2006
91.65
92.37
91.27
91.71
605,516
+0.27(+0.30%)
Feb 17, 2006
91.24
91.75
90.98
91.44
474,479
+0.22(+0.24%)
Feb 16, 2006
89.57
91.66
89.57
91.22
583,625
+1.83(+2.05%)
Feb 15, 2006
88.32
89.40
88.09
89.39
254,742
+1.21(+1.37%)
Feb 14, 2006
87.40
88.71
86.86
88.18
317,731
+1.19(+1.37%)
Feb 13, 2006
87.33
87.82
86.49
86.98
294,291
-0.12(-0.13%)
Feb 10, 2006
88.29
88.29
86.58
87.10
269,095
-1.19(-1.35%)
Feb 09, 2006
88.53
89.67
88.04
88.29
264,139
-0.03(-0.03%)
Feb 08, 2006
88.39
88.56
87.26
88.32
284,894
+0.05(+0.05%)
Feb 07, 2006
89.71
90.55
87.96
88.27
311,845
-1.13(-1.27%)
Feb 06, 2006
88.51
89.46
88.28
89.41
296,149
+1.12(+1.27%)
Feb 03, 2006
89.02
89.84
88.19
88.28
396,621
-0.74(-0.83%)
Feb 02, 2006
89.39
89.82
88.56
89.02
512,169
-0.15(-0.16%)
Feb 01, 2006
89.82
90.59
88.90
89.16
568,756
-0.71(-0.79%)
Jan 31, 2006
89.24
90.65
88.91
89.87
526,213
+0.76(+0.85%)
Jan 30, 2006
88.98
89.97
88.87
89.11
711,564
+0.11(+0.12%)
Jan 27, 2006
91.42
91.42
88.84
89.01
885,661
-2.47(-2.70%)
Jan 26, 2006
90.08
91.98
90.08
91.48
844,460
+1.39(+1.55%)
Jan 25, 2006
86.53
90.15
86.34
90.08
2,044,858
+6.12(+7.29%)
Jan 24, 2006
83.62
84.74
83.58
83.96
1,496,134
+0.71(+0.85%)
Jan 23, 2006
82.61
83.97
82.47
83.26
245,345
+0.12(+0.14%)
Jan 20, 2006
83.63
84.50
82.67
83.14
464,463
-0.63(-0.75%)
Jan 19, 2006
83.58
84.06
83.37
83.77
363,165
+0.36(+0.43%)
Jan 18, 2006
83.41
83.67
82.94
83.41
392,697
+0.01(+0.01%)
Jan 17, 2006
84.29
84.37
82.89
83.40
391,355
-1.08(-1.28%)
Jan 13, 2006
84.37
84.93
84.17
84.49
260,525
+0.12(+0.14%)
Jan 12, 2006
83.89
84.45
83.45
84.37
312,051
+0.50(+0.60%)
Jan 11, 2006
82.52
84.13
82.43
83.87
451,969
+1.36(+1.64%)
Jan 10, 2006
82.44
82.66
81.91
82.51
204,764
+0.05(+0.06%)
Jan 09, 2006
80.86
82.76
80.86
82.46
392,181
+1.48(+1.83%)
Jan 06, 2006
80.17
81.26
80.17
80.98
427,703
+1.20(+1.51%)
Jan 05, 2006
80.49
80.49
79.04
79.78
297,388
-0.60(-0.75%)
Jan 04, 2006
79.83
80.63
79.69
80.38
470,142
+0.55(+0.69%)
Jan 03, 2006
78.20
79.83
77.07
79.83
727,260
+2.11(+2.72%)
Dec 30, 2005
78.38
78.38
77.14
77.72
295,633
-0.63(-0.80%)
Dec 29, 2005
77.92
79.32
77.76
78.35
348,605
+0.53(+0.68%)
Dec 28, 2005
77.62
78.01
77.30
77.81
173,167
+0.33(+0.42%)
Dec 27, 2005
78.33
78.68
77.44
77.48
160,362
-0.60(-0.77%)
Dec 23, 2005
77.47
78.35
77.33
78.08
135,373
+0.75(+0.96%)
Dec 22, 2005
77.36
77.78
77.19
77.34
213,231
-0.30(-0.39%)
Dec 21, 2005
77.61
77.75
77.15
77.64
264,965
+0.46(+0.59%)
Dec 20, 2005
77.30
77.43
77.04
77.18
707,227
-0.12(-0.15%)
Dec 19, 2005
78.14
78.28
76.97
77.30
320,932
-0.85(-1.09%)
Dec 16, 2005
79.04
79.13
78.10
78.15
548,827
-0.71(-0.90%)
Dec 15, 2005
79.26
79.26
78.03
78.86
375,660
-0.39(-0.49%)
Dec 14, 2005
79.28
79.52
78.39
79.25
233,574
-0.02(-0.02%)
Dec 13, 2005
79.12
79.73
78.30
79.27
194,954
+0.15(+0.18%)
Dec 12, 2005
78.74
79.24
78.65
79.12
400,235
+0.41(+0.52%)
Dec 09, 2005
78.07
79.00
77.75
78.71
208,998
+0.55(+0.71%)
Dec 08, 2005
77.92
78.84
77.67
78.16
465,806
+0.39(+0.50%)
Dec 07, 2005
77.26
77.78
76.84
77.77
392,284
+0.42(+0.54%)
Dec 06, 2005
77.68
78.67
77.18
77.36
326,508
-0.08(-0.10%)
Dec 05, 2005
77.34
77.57
76.62
77.44
173,373
-0.22(-0.29%)
Dec 02, 2005
76.75
77.77
76.50
77.66
299,970
+0.82(+1.07%)
Dec 01, 2005
76.96
77.69
76.07
76.84
501,430
+0.48(+0.63%)
Nov 30, 2005
77.85
78.56
75.75
76.35
864,389
-1.77(-2.27%)
Nov 29, 2005
78.60
78.93
77.45
78.12
242,248
-0.23(-0.30%)
Nov 28, 2005
80.21
80.28
78.27
78.36
421,404
-1.79(-2.24%)
Nov 25, 2005
79.70
80.33
79.35
80.15
74,140
+0.26(+0.33%)
Nov 23, 2005
79.44
80.57
79.39
79.89
291,090
+0.45(+0.56%)
Nov 22, 2005
78.59
80.15
78.44
79.44
275,084
+0.71(+0.90%)
Nov 21, 2005
78.71
78.90
78.08
78.73
202,905
+0.26(+0.33%)
Nov 18, 2005
77.93
78.67
77.63
78.47
366,573
+0.54(+0.70%)
Nov 17, 2005
76.84
77.93
76.69
77.93
377,415
+1.47(+1.93%)
Nov 16, 2005
76.70
76.78
75.83
76.46
123,705
-0.14(-0.18%)
Nov 15, 2005
77.72
78.12
76.05
76.59
384,540
-1.12(-1.45%)
Nov 14, 2005
77.47
77.90
77.15
77.72
356,040
+0.10(+0.12%)
Nov 11, 2005
77.14
77.62
76.66
77.62
145,390
+0.55(+0.72%)
Nov 10, 2005
76.70
77.17
76.08
77.07
323,100
+0.44(+0.57%)
Nov 09, 2005
76.09
77.03
75.69
76.63
295,117
+0.68(+0.89%)
Nov 08, 2005
75.64
76.12
75.41
75.95
321,655
+0.49(+0.65%)
Nov 07, 2005
74.94
75.73
74.94
75.46
278,079
+0.52(+0.70%)
Nov 04, 2005
74.28
74.94
73.31
74.94
756,483
+0.69(+0.93%)
Nov 03, 2005
75.83
75.83
73.03
74.25
544,077
-1.39(-1.84%)
Nov 02, 2005
75.07
76.00
75.06
75.64
301,725
+0.58(+0.77%)
Nov 01, 2005
74.57
75.63
74.45
75.06
369,670
+0.74(+0.99%)
Oct 31, 2005
72.81
74.81
72.78
74.33
778,374
+1.69(+2.33%)
Oct 28, 2005
72.05
72.63
71.10
72.63
334,046
+0.98(+1.37%)
Oct 27, 2005
71.62
72.27
71.43
71.65
380,203
+0.04(+0.05%)
Oct 26, 2005
71.20
71.95
70.71
71.62
265,791
+0.23(+0.33%)
Oct 25, 2005
72.15
72.79
70.60
71.38
1,113,659
-0.66(-0.91%)
Oct 24, 2005
71.20
72.05
70.40
72.04
3,787,991
+0.95(+1.33%)
Oct 21, 2005
70.86
71.37
70.65
71.09
233,677
+0.78(+1.12%)
Oct 20, 2005
70.70
71.28
69.82
70.31
357,279
-0.39(-0.55%)
Oct 19, 2005
69.08
70.96
68.71
70.70
340,964
+1.42(+2.06%)
Oct 18, 2005
69.68
70.19
69.19
69.27
306,992
-0.21(-0.31%)
Oct 17, 2005
69.97
70.07
69.17
69.48
261,144
+0.24(+0.35%)
Oct 14, 2005
68.01
69.27
68.01
69.24
396,105
+1.41(+2.08%)
Oct 13, 2005
66.92
68.03
66.43
67.83
428,735
+0.90(+1.35%)
Oct 12, 2005
68.16
68.68
66.80
66.93
478,816
-1.42(-2.08%)
Oct 11, 2005
69.44
70.11
68.24
68.35
956,187
-0.84(-1.22%)
Oct 10, 2005
69.63
70.21
69.17
69.19
261,970
-0.44(-0.63%)
Oct 07, 2005
69.24
69.92
69.24
69.63
167,797
+0.61(+0.88%)
Oct 06, 2005
69.90
70.16
68.69
69.02
391,355
-0.89(-1.27%)
Oct 05, 2005
69.45
70.61
69.28
69.91
306,062
+0.47(+0.68%)
Oct 04, 2005
70.84
70.89
69.44
69.44
370,910
-1.16(-1.65%)
Oct 03, 2005
69.97
70.78
69.97
70.60
313,910
+0.46(+0.66%)
Sep 30, 2005
68.76
70.50
68.76
70.13
372,252
+1.13(+1.64%)
Sep 29, 2005
68.79
69.24
67.81
69.00
308,747
+0.20(+0.30%)
Sep 28, 2005
68.93
69.80
68.76
68.80
218,704
-0.13(-0.18%)
Sep 27, 2005
68.76
69.08
68.73
68.92
334,769
-0.25(-0.36%)
Sep 26, 2005
69.73
69.73
68.77
69.17
419,029
-0.55(-0.79%)
Sep 23, 2005
69.73
69.97
68.91
69.73
113,482
+0.09(+0.13%)
Sep 22, 2005
69.73
69.78
68.55
69.64
323,616
+0.07(+0.10%)
Sep 21, 2005
71.03
71.03
69.57
69.57
206,623
-1.58(-2.22%)
Sep 20, 2005
71.37
72.05
71.10
71.15
200,634
-0.10(-0.14%)
Sep 19, 2005
71.32
71.52
70.74
71.25
183,699
-0.19(-0.27%)
Sep 16, 2005
70.31
71.63
70.18
71.44
204,041
+1.13(+1.61%)
Sep 15, 2005
70.25
70.38
69.64
70.31
181,531
+0.04(+0.06%)
Sep 14, 2005
70.74
70.96
70.07
70.27
150,553
-0.36(-0.51%)
Sep 13, 2005
70.87
70.92
70.43
70.63
434,724
-0.37(-0.52%)
Sep 12, 2005
70.84
71.20
70.65
71.00
212,509
+0.15(+0.22%)
Sep 09, 2005
70.84
70.96
70.62
70.84
204,661
+0.05(+0.07%)
Sep 08, 2005
71.28
71.29
70.70
70.79
1,086,192
-0.84(-1.18%)
Sep 07, 2005
72.08
72.08
69.74
71.63
3,410,678
-0.59(-0.82%)
Sep 06, 2005
71.42
72.48
71.19
72.23
251,851
+1.05(+1.47%)
Sep 02, 2005
71.27
71.47
70.79
71.18
200,221
-0.05(-0.07%)
Sep 01, 2005
70.65
71.43
70.21
71.23
308,954
+0.91(+1.29%)
Aug 31, 2005
69.58
70.32
69.56
70.32
278,595
+0.58(+0.83%)
Aug 30, 2005
69.73
69.74
69.02
69.74
241,938
+0.01(+0.01%)
Aug 29, 2005
69.56
69.73
69.21
69.73
226,449
+0.17(+0.25%)
Aug 26, 2005
69.63
69.73
68.98
69.55
221,802
-0.24(-0.35%)
Aug 25, 2005
69.37
70.08
69.14
69.79
278,492
+0.44(+0.63%)
Aug 24, 2005
69.68
69.99
69.11
69.36
266,101
-0.18(-0.26%)
Aug 23, 2005
68.86
69.75
68.86
69.54
152,618
+0.54(+0.79%)
Aug 22, 2005
68.76
69.33
68.66
69.00
139,814
+0.37(+0.54%)
Aug 19, 2005
68.37
68.71
68.24
68.63
89,216
+0.23(+0.34%)
Aug 18, 2005
69.15
69.15
68.21
68.40
223,248
-0.87(-1.26%)
Aug 17, 2005
68.74
69.51
68.48
69.27
288,818
+0.56(+0.82%)
Aug 16, 2005
69.99
70.00
68.56
68.71
426,463
-1.30(-1.85%)
Aug 15, 2005
69.73
70.18
69.29
70.01
192,683
+0.31(+0.44%)
Aug 12, 2005
69.90
69.90
69.40
69.70
81,781
-0.21(-0.30%)
Aug 11, 2005
69.24
69.94
69.06
69.91
189,172
+0.62(+0.89%)
Aug 10, 2005
69.20
70.06
69.20
69.29
346,850
+0.33(+0.48%)
Aug 09, 2005
68.13
68.98
68.13
68.96
624,310
+0.99(+1.45%)
Aug 08, 2005
68.79
69.42
67.94
67.97
581,560
-0.78(-1.14%)
Aug 05, 2005
69.49
69.50
68.43
68.76
296,975
-0.74(-1.06%)
Aug 04, 2005
70.09
70.15
69.49
69.49
310,399
-0.59(-0.84%)
Aug 03, 2005
70.22
70.31
69.92
70.09
312,877
-0.33(-0.47%)
Aug 02, 2005
69.84
70.65
69.73
70.41
797,477
+0.57(+0.82%)
Aug 01, 2005
69.19
69.97
69.07
69.84
284,171
+0.79(+1.15%)
Jul 29, 2005
69.16
69.37
68.86
69.05
213,645
-0.24(-0.35%)
Jul 28, 2005
68.99
69.59
68.76
69.29
470,039
+0.39(+0.56%)
Jul 27, 2005
69.34
69.63
68.21
68.90
1,248,517
-0.58(-0.84%)
Jul 26, 2005
69.48
69.64
69.09
69.48
236,878
-0.14(-0.19%)
Jul 25, 2005
70.11
70.31
69.15
69.62
536,332
-0.42(-0.59%)
Jul 22, 2005
70.62
70.62
69.42
70.04
741,200
-0.55(-0.78%)
Jul 21, 2005
71.08
71.18
70.39
70.59
765,879
-0.65(-0.91%)
Jul 20, 2005
70.11
71.37
69.84
71.24
467,871
+0.93(+1.32%)
Jul 19, 2005
69.73
70.36
69.72
70.31
611,402
+0.69(+0.99%)
Jul 18, 2005
69.63
69.78
69.17
69.62
519,191
-0.06(-0.08%)
Jul 15, 2005
70.09
70.94
69.45
69.68
510,104
-0.66(-0.94%)
Jul 14, 2005
69.96
70.70
69.96
70.34
446,702
+0.62(+0.89%)
Jul 13, 2005
69.73
70.00
69.34
69.72
310,915
-0.21(-0.30%)
Jul 12, 2005
69.51
70.10
69.24
69.93
310,709
+0.45(+0.64%)
Jul 11, 2005
68.37
69.63
68.37
69.48
402,301
+1.31(+1.92%)
Jul 08, 2005
67.79
68.56
67.35
68.18
674,184
+0.30(+0.44%)
Jul 07, 2005
66.34
67.97
66.29
67.88
425,018
+0.46(+0.69%)
Jul 06, 2005
67.79
67.88
67.24
67.41
449,077
-0.33(-0.49%)
Jul 05, 2005
67.02
67.78
67.00
67.74
407,980
+0.51(+0.76%)
Jul 01, 2005
66.24
67.23
66.24
67.23
356,350
+1.06(+1.60%)
Jun 30, 2005
67.06
67.11
66.16
66.17
335,388
-0.66(-0.99%)
Jun 29, 2005
66.77
67.01
66.32
66.83
359,344
-0.07(-0.10%)
Jun 28, 2005
65.18
66.90
65.18
66.90
644,755
+1.72(+2.64%)
Jun 27, 2005
65.03
65.32
64.85
65.18
542,631
-0.15(-0.22%)
Jun 24, 2005
62.85
65.37
62.83
65.32
1,498,199
+2.47(+3.93%)
Jun 23, 2005
63.87
63.87
62.80
62.85
621,109
-0.94(-1.47%)
Jun 22, 2005
63.72
64.11
63.38
63.79
273,535
+0.15(+0.23%)
Jun 21, 2005
64.30
64.64
63.53
63.65
393,833
-0.71(-1.10%)
Jun 20, 2005
64.98
64.98
64.06
64.35
276,840
-0.73(-1.12%)
Jun 17, 2005
64.79
65.08
64.26
65.08
256,910
+0.29(+0.45%)
Jun 16, 2005
64.53
64.82
64.29
64.79
208,275
+0.27(+0.42%)
Jun 15, 2005
65.08
65.10
64.29
64.52
273,122
-0.40(-0.61%)
Jun 14, 2005
64.87
65.20
64.59
64.91
163,357
+0.05(+0.07%)
Jun 13, 2005
65.08
65.37
64.73
64.87
220,047
-0.19(-0.30%)
Jun 10, 2005
65.08
65.32
64.93
65.06
154,063
-0.07(-0.10%)
Jun 09, 2005
64.38
65.44
64.05
65.13
316,182
+0.82(+1.28%)
Jun 08, 2005
65.09
65.27
64.27
64.30
209,927
-0.78(-1.21%)
Jun 07, 2005
65.56
65.85
65.00
65.09
223,764
-0.38(-0.58%)
Jun 06, 2005
65.05
65.49
64.86
65.47
267,753
+0.43(+0.66%)
Jun 03, 2005
65.18
65.54
64.82
65.04
283,139
-0.13(-0.19%)
Jun 02, 2005
64.86
65.20
64.59
65.17
261,970
+0.20(+0.31%)
Jun 01, 2005
64.35
65.35
64.30
64.96
345,095
+0.37(+0.57%)
May 31, 2005
64.15
64.84
63.87
64.59
143,015
+0.44(+0.68%)
May 27, 2005
64.21
64.30
63.96
64.16
181,427
+0.09(+0.14%)
May 26, 2005
63.38
64.25
63.38
64.07
801,297
+0.69(+1.08%)
May 25, 2005
63.92
63.95
63.19
63.38
337,557
-0.52(-0.82%)
May 24, 2005
63.19
64.01
62.80
63.91
411,078
+0.72(+1.13%)
May 23, 2005
62.80
63.32
62.65
63.19
431,420
+0.29(+0.46%)
May 20, 2005
62.84
63.03
62.31
62.90
128,765
-0.01(-0.02%)
May 19, 2005
62.75
63.19
62.46
62.91
1,020,105
+0.06(+0.09%)
May 18, 2005
61.40
63.00
61.40
62.85
616,565
+1.66(+2.71%)
May 17, 2005
61.06
61.26
60.00
61.20
512,582
-0.11(-0.17%)
May 16, 2005
59.56
61.30
59.52
61.30
348,399
+1.68(+2.83%)
May 13, 2005
60.01
60.04
59.12
59.62
394,246
-0.27(-0.45%)
May 12, 2005
60.83
61.41
59.84
59.89
726,744
-0.94(-1.54%)
May 11, 2005
60.92
61.03
60.43
60.83
831,140
+0.00(+0.00%)
May 10, 2005
61.25
61.25
60.58
60.83
421,404
-0.57(-0.93%)
May 09, 2005
60.97
61.45
60.72
61.40
405,915
+0.43(+0.70%)
May 06, 2005
61.74
61.77
60.85
60.97
438,648
-0.62(-1.01%)
May 05, 2005
62.08
62.14
60.91
61.59
503,702
-0.57(-0.92%)
May 04, 2005
60.24
62.19
60.24
62.16
964,861
+2.12(+3.53%)
May 03, 2005
60.67
60.96
59.67
60.04
465,599
-0.52(-0.86%)
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
.