Skip to main content

American International Group (NY: AIG )

78.17 -0.17 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 53.72 54.08 53.44 53.93 5,818,887 +0.48(+0.90%)
Jan 30, 2018 53.63 54.05 53.25 53.45 5,399,550 -0.77(-1.42%)
Jan 29, 2018 54.54 54.88 54.18 54.22 5,061,509 -0.35(-0.65%)
Jan 26, 2018 54.52 54.77 54.20 54.57 5,942,953 -0.10(-0.19%)
Jan 25, 2018 54.29 54.74 53.85 54.67 7,245,620 +0.41(+0.75%)
Jan 24, 2018 52.71 54.45 52.66 54.27 12,241,439 +1.67(+3.18%)
Jan 23, 2018 51.34 52.73 51.22 52.60 11,846,752 +1.13(+2.20%)
Jan 22, 2018 51.77 51.77 50.99 51.47 8,528,150 -0.46(-0.89%)
Jan 19, 2018 52.03 52.18 51.74 51.93 7,702,505 +0.02(+0.03%)
Jan 18, 2018 51.94 52.12 51.49 51.91 6,402,786 +0.09(+0.18%)
Jan 17, 2018 51.80 51.96 51.62 51.82 5,849,944 +0.30(+0.59%)
Jan 16, 2018 51.58 51.65 51.37 51.52 7,204,978 +0.08(+0.15%)
Jan 12, 2018 51.44 51.44 51.44 0 -0.15(-0.29%)
Jan 11, 2018 51.67 51.85 51.51 51.59 7,747,326 +0.13(+0.25%)
Jan 10, 2018 51.76 51.47 14,532,028 +0.31(+0.61%)
Jan 09, 2018 50.93 51.70 50.83 51.15 7,904,310 +0.32(+0.63%)
Jan 08, 2018 51.01 51.07 50.74 50.83 3,827,334 -0.34(-0.66%)
Jan 05, 2018 51.16 51.29 50.93 51.17 4,416,313 +0.21(+0.41%)
Jan 04, 2018 50.98 51.51 50.86 50.96 4,943,119 +0.20(+0.40%)
Jan 03, 2018 50.10 50.86 50.01 50.76 5,877,977 +0.56(+1.11%)
Jan 02, 2018 50.62 50.62 49.89 50.20 4,467,882 -0.07(-0.13%)
Dec 29, 2017 50.27 50.27 50.27 0 -0.35(-0.70%)
Dec 28, 2017 50.37 50.64 50.15 50.62 2,812,573 +0.39(+0.77%)
Dec 27, 2017 50.02 50.25 49.94 50.23 3,367,678 +0.09(+0.19%)
Dec 26, 2017 49.96 50.45 49.94 50.14 2,795,711 +0.10(+0.20%)
Dec 22, 2017 50.85 50.93 49.87 50.04 5,056,627 -0.65(-1.28%)
Dec 21, 2017 50.83 51.19 50.64 50.69 5,710,932 +0.07(+0.13%)
Dec 20, 2017 50.49 50.74 50.27 50.62 5,188,173 +0.19(+0.37%)
Dec 19, 2017 50.62 50.68 50.41 50.44 4,532,917 +0.17(+0.34%)
Dec 18, 2017 50.34 50.66 50.05 50.27 6,673,888 +0.16(+0.32%)
Dec 15, 2017 49.25 50.21 49.25 50.11 10,011,825 +1.08(+2.20%)
Dec 14, 2017 49.78 49.91 48.81 49.03 8,190,686 -0.73(-1.46%)
Dec 13, 2017 50.56 50.56 49.71 49.75 6,319,241 -0.81(-1.60%)
Dec 12, 2017 50.56 50.75 50.34 50.56 4,331,666 +0.12(+0.23%)
Dec 11, 2017 50.08 50.47 49.96 50.45 4,934,468 +0.24(+0.47%)
Dec 08, 2017 50.31 50.34 49.94 50.21 4,031,090 -0.03(-0.07%)
Dec 07, 2017 50.47 50.65 50.13 50.24 4,255,757 -0.14(-0.27%)
Dec 06, 2017 50.14 50.83 50.14 50.38 5,045,631 +0.42(+0.84%)
Dec 05, 2017 49.72 50.30 49.45 49.96 5,811,540 +0.23(+0.46%)
Dec 04, 2017 50.71 50.76 49.55 49.73 6,929,897 -0.52(-1.04%)
Dec 01, 2017 50.41 50.52 49.62 50.25 5,407,164 -0.07(-0.13%)
Nov 30, 2017 50.88 50.88 50.09 50.32 7,944,525 -0.29(-0.56%)
Nov 29, 2017 50.47 51.27 50.38 50.60 9,207,862 +0.40(+0.80%)
Nov 28, 2017 49.31 50.38 49.11 50.20 7,990,215 +0.89(+1.80%)
Nov 27, 2017 49.60 49.67 49.25 49.31 5,010,310 -0.23(-0.46%)
Nov 24, 2017 49.90 49.92 49.50 49.54 2,078,241 -0.17(-0.34%)
Nov 22, 2017 49.98 50.08 49.71 49.71 3,624,896 -0.34(-0.67%)
Nov 21, 2017 50.22 50.33 49.95 50.04 5,198,200 -0.05(-0.10%)
Nov 20, 2017 50.35 50.37 49.77 50.09 7,565,571 -0.31(-0.62%)
Nov 17, 2017 50.17 50.48 49.86 50.40 6,636,851 +0.00(+0.00%)
Nov 16, 2017 51.49 51.54 50.31 50.40 6,722,701 -0.91(-1.77%)
Nov 15, 2017 51.23 51.75 51.12 51.31 4,885,898 -0.27(-0.52%)
Nov 14, 2017 51.70 51.96 51.41 51.58 8,102,798 -0.45(-0.87%)
Nov 13, 2017 51.76 52.12 51.70 52.03 4,295,694 -0.05(-0.10%)
Nov 10, 2017 52.10 52.31 51.96 52.08 5,269,545 -0.15(-0.29%)
Nov 09, 2017 51.61 52.36 51.45 52.23 5,451,469 +0.48(+0.92%)
Nov 08, 2017 52.13 52.25 51.65 51.75 5,619,335 -0.39(-0.74%)
Nov 07, 2017 52.55 52.94 51.97 52.14 7,092,359 -0.30(-0.58%)
Nov 06, 2017 51.86 52.64 51.70 52.44 9,069,052 +0.41(+0.79%)
Nov 03, 2017 52.11 53.27 51.80 52.03 17,179,648 -2.50(-4.59%)
Nov 02, 2017 54.20 54.80 54.05 54.53 4,804,133 +0.27(+0.49%)
Nov 01, 2017 54.48 54.62 54.14 54.26 3,606,464 +0.04(+0.08%)
Oct 31, 2017 54.28 54.49 54.08 54.22 3,802,932 -0.14(-0.26%)
Oct 30, 2017 53.72 54.54 53.72 54.36 4,802,194 +0.19(+0.36%)
Oct 27, 2017 54.35 54.46 53.68 54.17 4,790,475 -0.25(-0.46%)
Oct 26, 2017 54.91 54.93 54.07 54.42 4,815,722 -0.21(-0.38%)
Oct 25, 2017 54.70 54.87 54.43 54.63 4,785,925 -0.03(-0.05%)
Oct 24, 2017 54.57 54.71 54.38 54.66 4,555,416 +0.14(+0.26%)
Oct 23, 2017 54.68 54.84 54.38 54.52 4,895,873 +0.08(+0.14%)
Oct 20, 2017 54.83 55.01 54.40 54.44 8,187,703 -0.17(-0.31%)
Oct 19, 2017 53.07 54.67 52.93 54.61 8,557,964 +1.37(+2.57%)
Oct 18, 2017 53.61 53.68 53.08 53.24 5,293,852 -0.16(-0.30%)
Oct 17, 2017 53.58 53.79 53.27 53.40 6,412,890 -0.29(-0.55%)
Oct 16, 2017 53.18 53.75 52.99 53.69 7,804,921 +0.69(+1.30%)
Oct 13, 2017 52.39 53.18 52.23 53.00 8,436,973 +0.51(+0.98%)
Oct 12, 2017 51.82 52.66 51.75 52.49 7,363,649 +0.60(+1.15%)
Oct 11, 2017 51.80 51.93 51.57 51.90 6,840,856 +0.05(+0.10%)
Oct 10, 2017 51.19 51.97 51.19 51.85 4,885,194 +0.00(+0.00%)
Oct 09, 2017 52.23 52.29 51.70 51.85 3,091,409 -0.40(-0.77%)
Oct 06, 2017 52.25 52.39 52.03 52.25 4,345,791 +0.23(+0.45%)
Oct 05, 2017 51.73 52.17 51.55 52.01 4,351,641 +0.34(+0.65%)
Oct 04, 2017 51.70 51.78 51.54 51.68 2,864,984 -0.04(-0.08%)
Oct 03, 2017 51.85 51.96 51.43 51.72 5,270,776 -0.19(-0.37%)
Oct 02, 2017 51.80 51.98 51.51 51.91 4,604,429 +0.39(+0.77%)
Sep 29, 2017 51.39 51.93 51.30 51.52 5,167,955 +0.35(+0.69%)
Sep 28, 2017 51.39 51.46 50.95 51.17 5,833,177 -0.23(-0.46%)
Sep 27, 2017 51.11 51.63 50.78 51.40 7,110,594 +0.65(+1.29%)
Sep 26, 2017 51.02 51.07 50.36 50.75 9,159,287 -0.45(-0.89%)
Sep 25, 2017 50.61 51.35 50.61 51.20 5,249,305 +0.25(+0.49%)
Sep 22, 2017 50.66 51.20 50.53 50.95 5,251,627 +0.18(+0.35%)
Sep 21, 2017 50.54 50.95 50.47 50.77 5,189,092 +0.32(+0.63%)
Sep 20, 2017 49.88 50.63 49.88 50.45 7,208,712 +0.53(+1.06%)
Sep 19, 2017 49.80 50.16 49.69 49.92 4,877,201 +0.08(+0.17%)
Sep 18, 2017 50.07 50.19 49.71 49.84 8,691,509 -0.19(-0.39%)
Sep 15, 2017 50.08 50.39 49.85 50.03 11,122,829 -0.16(-0.32%)
Sep 14, 2017 50.77 50.82 50.02 50.19 6,414,854 -0.51(-1.01%)
Sep 13, 2017 50.84 50.91 50.51 50.71 6,580,283 -0.38(-0.75%)
Sep 12, 2017 50.79 51.11 50.68 51.09 5,163,459 +0.36(+0.71%)
Sep 11, 2017 50.39 50.97 50.07 50.73 9,759,367 +0.83(+1.66%)
Sep 08, 2017 48.44 50.28 48.33 49.90 12,061,860 +1.26(+2.59%)
Sep 07, 2017 49.58 49.65 48.46 48.64 7,963,916 -1.00(-2.02%)
Sep 06, 2017 49.85 50.05 49.60 49.65 7,113,213 -0.15(-0.30%)
Sep 05, 2017 50.45 50.66 49.64 49.80 10,012,276 -0.88(-1.73%)
Sep 01, 2017 50.57 50.95 50.45 50.67 4,488,661 +0.18(+0.36%)
Aug 31, 2017 50.43 50.54 50.14 50.49 8,744,536 +0.23(+0.47%)
Aug 30, 2017 50.23 50.37 50.17 50.25 5,294,805 -0.01(-0.02%)
Aug 29, 2017 50.25 50.44 50.10 50.26 5,833,790 -0.38(-0.74%)
Aug 28, 2017 50.64 50.68 50.31 50.64 7,888,428 -0.10(-0.20%)
Aug 25, 2017 50.35 50.85 50.20 50.74 7,040,725 +0.46(+0.91%)
Aug 24, 2017 50.75 50.87 50.23 50.28 6,456,267 -0.45(-0.89%)
Aug 23, 2017 50.82 50.96 50.64 50.73 6,356,041 -0.38(-0.74%)
Aug 22, 2017 51.21 51.35 50.87 51.11 5,802,108 -0.06(-0.11%)
Aug 21, 2017 51.17 51.21 50.86 51.16 3,594,013 -0.04(-0.08%)
Aug 18, 2017 51.31 51.62 51.06 51.21 5,384,235 -0.28(-0.54%)
Aug 17, 2017 52.39 52.39 51.46 51.48 6,199,051 -1.09(-2.06%)
Aug 16, 2017 52.76 52.84 52.43 52.57 3,182,720 -0.05(-0.10%)
Aug 15, 2017 52.73 52.96 52.59 52.62 3,672,004 +0.13(+0.24%)
Aug 14, 2017 52.73 52.93 52.45 52.49 3,900,733 +0.19(+0.37%)
Aug 11, 2017 52.71 52.77 52.18 52.30 4,403,806 -0.29(-0.56%)
Aug 10, 2017 53.20 53.30 52.53 52.59 5,240,924 -0.84(-1.58%)
Aug 09, 2017 53.44 53.78 53.13 53.44 6,709,964 -0.47(-0.87%)
Aug 08, 2017 54.21 54.32 53.75 53.90 3,763,744 -0.34(-0.63%)
Aug 07, 2017 54.06 54.33 53.84 54.24 6,350,282 -0.08(-0.15%)
Aug 04, 2017 55.24 55.29 54.09 54.33 6,078,572 -0.82(-1.48%)
Aug 03, 2017 55.16 56.18 54.35 55.15 10,173,325 +0.13(+0.24%)
Aug 02, 2017 54.50 55.05 54.34 55.01 4,609,720 +0.35(+0.64%)
Aug 01, 2017 54.87 54.88 54.50 54.66 3,566,887 +0.03(+0.05%)
Jul 31, 2017 54.60 54.80 54.37 54.64 3,778,485 +0.15(+0.28%)
Jul 28, 2017 54.47 54.70 54.31 54.49 3,400,223 +0.08(+0.15%)
Jul 27, 2017 54.40 55.12 54.34 54.40 5,138,169 -0.02(-0.03%)
Jul 26, 2017 54.52 54.66 54.27 54.42 5,341,308 -0.08(-0.15%)
Jul 25, 2017 54.21 54.61 54.19 54.50 5,941,598 +0.63(+1.18%)
Jul 24, 2017 53.59 53.94 53.47 53.87 3,507,502 +0.28(+0.51%)
Jul 21, 2017 53.56 53.66 53.33 53.59 4,243,858 -0.03(-0.05%)
Jul 20, 2017 53.72 53.28 53.62 4,178,911 +0.03(+0.06%)
Jul 19, 2017 53.36 53.59 53.20 53.59 3,440,061 +0.27(+0.50%)
Jul 18, 2017 53.28 53.49 53.02 53.32 4,768,730 -0.15(-0.28%)
Jul 17, 2017 53.43 53.61 53.03 53.47 4,152,300 -0.05(-0.09%)
Jul 14, 2017 53.26 53.63 53.00 53.52 3,315,699 -0.02(-0.03%)
Jul 13, 2017 52.89 53.67 52.74 53.54 6,597,929 +0.78(+1.49%)
Jul 12, 2017 52.52 53.07 52.42 52.75 3,218,259 +0.23(+0.44%)
Jul 11, 2017 52.71 52.82 52.37 52.52 3,453,992 -0.13(-0.25%)
Jul 10, 2017 52.66 52.84 52.58 52.65 3,762,086 -0.23(-0.44%)
Jul 07, 2017 52.78 52.96 52.58 52.88 4,025,769 +0.23(+0.43%)
Jul 06, 2017 52.41 53.25 52.40 52.66 7,292,874 +0.25(+0.48%)
Jul 05, 2017 52.93 53.05 52.14 52.41 8,563,735 -0.43(-0.81%)
Jul 03, 2017 52.44 53.35 52.44 52.83 3,868,189 +0.64(+1.23%)
Jun 30, 2017 53.15 53.17 51.99 52.19 9,261,649 -0.82(-1.54%)
Jun 29, 2017 53.69 53.87 52.80 53.01 5,242,372 -0.28(-0.53%)
Jun 28, 2017 53.15 53.55 53.15 53.29 4,542,900 +0.36(+0.68%)
Jun 27, 2017 52.81 53.42 52.77 52.93 5,973,918 +0.19(+0.36%)
Jun 26, 2017 52.78 53.13 52.67 52.74 4,599,742 +0.13(+0.25%)
Jun 23, 2017 52.74 52.89 52.43 52.61 10,136,361 -0.02(-0.05%)
Jun 22, 2017 52.59 52.83 52.45 52.63 3,293,548 -0.14(-0.27%)
Jun 21, 2017 53.34 53.38 52.73 52.78 5,352,307 -0.14(-0.27%)
Jun 20, 2017 53.26 53.36 52.87 52.92 4,680,829 -0.47(-0.88%)
Jun 19, 2017 53.54 53.58 53.19 53.38 3,702,504 +0.13(+0.25%)
Jun 16, 2017 53.40 53.43 53.07 53.25 9,118,275 -0.02(-0.03%)
Jun 15, 2017 53.27 53.54 52.89 53.27 5,864,568 -0.37(-0.68%)
Jun 14, 2017 53.46 53.72 53.12 53.64 3,625,111 +0.02(+0.03%)
Jun 13, 2017 53.33 53.70 53.13 53.62 5,648,716 +0.34(+0.64%)
Jun 12, 2017 53.43 53.76 53.07 53.28 6,764,471 -0.03(-0.06%)
Jun 09, 2017 53.02 53.33 52.60 53.31 8,582,531 +0.43(+0.82%)
Jun 08, 2017 53.33 52.38 52.88 5,861,119 +0.42(+0.79%)
Jun 07, 2017 52.66 52.68 52.40 52.46 5,060,797 -0.12(-0.24%)
Jun 06, 2017 52.80 52.87 52.37 52.59 5,005,660 -0.43(-0.81%)
Jun 05, 2017 53.16 53.28 52.97 53.02 3,913,984 -0.34(-0.64%)
Jun 02, 2017 52.79 53.45 52.70 53.36 6,906,661 +0.28(+0.53%)
Jun 01, 2017 53.00 53.19 52.85 53.08 6,196,098 +0.22(+0.42%)
May 31, 2017 53.32 53.32 52.76 52.85 9,020,795 -0.39(-0.73%)
May 30, 2017 52.58 53.42 52.55 53.24 7,654,780 +0.46(+0.87%)
May 26, 2017 52.33 53.08 52.26 52.79 10,614,890 +0.36(+0.68%)
May 25, 2017 52.21 52.52 51.96 52.43 11,943,614 +0.43(+0.83%)
May 24, 2017 51.69 52.20 51.64 52.00 14,420,731 +0.36(+0.69%)
May 23, 2017 50.97 51.73 50.84 51.64 9,593,776 +0.66(+1.29%)
May 22, 2017 51.18 51.42 50.81 50.98 11,148,550 +0.15(+0.29%)
May 19, 2017 51.09 51.32 50.77 50.83 11,689,376 -0.16(-0.31%)
May 18, 2017 51.07 51.40 50.80 50.99 11,960,564 -0.14(-0.28%)
May 17, 2017 51.57 51.37 50.81 51.13 15,954,346 -0.43(-0.84%)
May 16, 2017 51.77 51.81 51.36 51.57 9,585,994 +0.22(+0.42%)
May 15, 2017 50.88 51.38 50.88 51.35 11,537,215 +0.69(+1.36%)
May 12, 2017 51.15 51.34 50.60 50.66 17,431,494 -0.66(-1.29%)
May 11, 2017 52.23 52.25 51.27 51.32 10,953,624 +0.35(+0.68%)
May 10, 2017 51.21 51.33 50.85 50.98 4,772,363 -0.37(-0.73%)
May 09, 2017 51.42 51.86 51.22 51.35 7,584,486 -0.08(-0.16%)
May 08, 2017 52.13 52.16 51.29 51.43 7,811,049 -0.66(-1.26%)
May 05, 2017 52.13 52.29 52.01 52.09 7,291,933 +0.03(+0.06%)
May 04, 2017 52.26 52.73 52.00 52.06 10,221,730 +0.94(+1.84%)
May 03, 2017 51.00 51.42 50.88 51.12 9,060,419 +0.01(+0.02%)
May 02, 2017 51.08 51.55 50.99 51.11 6,266,361 -0.07(-0.13%)
May 01, 2017 50.83 51.40 50.73 51.18 6,957,018 +0.58(+1.15%)
Apr 28, 2017 50.71 50.93 50.56 50.59 5,805,944 -0.20(-0.39%)
Apr 27, 2017 50.01 51.01 49.94 50.79 8,259,260 +0.82(+1.65%)
Apr 26, 2017 49.85 50.52 49.77 49.97 14,944,701 +0.07(+0.15%)
Apr 25, 2017 49.85 50.09 49.75 49.90 10,073,609 +0.32(+0.64%)
Apr 24, 2017 49.75 49.80 49.34 49.58 9,547,574 +0.47(+0.95%)
Apr 21, 2017 49.47 49.59 49.07 49.12 7,793,131 -0.45(-0.91%)
Apr 20, 2017 49.13 50.24 48.95 49.56 11,313,878 +0.57(+1.17%)
Apr 19, 2017 49.69 49.82 48.76 48.99 7,374,702 -0.43(-0.87%)
Apr 18, 2017 49.50 49.77 49.26 49.42 5,828,512 -0.36(-0.72%)
Apr 17, 2017 49.51 49.89 49.31 49.78 7,150,445 +0.32(+0.64%)
Apr 13, 2017 49.83 50.09 49.42 49.46 7,170,519 -0.52(-1.03%)
Apr 12, 2017 50.00 50.22 49.62 49.98 9,051,364 -0.52(-1.02%)
Apr 11, 2017 50.90 51.01 50.30 50.49 7,401,354 -0.57(-1.12%)
Apr 10, 2017 51.01 51.41 50.89 51.07 5,731,711 +0.12(+0.23%)
Apr 07, 2017 51.10 51.35 50.91 50.95 5,835,509 -0.42(-0.81%)
Apr 06, 2017 51.08 51.56 50.99 51.37 4,650,218 +0.18(+0.36%)
Apr 05, 2017 51.94 52.14 51.13 51.18 5,544,213 -0.47(-0.90%)
Apr 04, 2017 51.26 51.72 51.08 51.65 5,481,747 +0.32(+0.63%)
Apr 03, 2017 51.86 51.96 50.95 51.32 6,210,644 -0.53(-1.03%)
Mar 31, 2017 51.84 52.20 51.71 51.86 6,375,841 -0.12(-0.22%)
Mar 30, 2017 51.27 52.24 51.23 51.97 5,666,240 +0.66(+1.30%)
Mar 29, 2017 51.17 51.41 51.09 51.31 6,464,705 -0.07(-0.15%)
Mar 28, 2017 50.41 51.71 50.35 51.38 7,814,494 +0.77(+1.53%)
Mar 27, 2017 49.95 50.77 49.75 50.61 7,993,073 +0.04(+0.08%)
Mar 24, 2017 51.08 51.31 50.20 50.57 10,193,128 -0.38(-0.75%)
Mar 23, 2017 50.93 51.41 50.83 50.95 8,300,414 +0.08(+0.16%)
Mar 22, 2017 51.15 51.36 50.75 50.87 8,930,195 -0.43(-0.84%)
Mar 21, 2017 52.06 52.06 51.13 51.30 8,797,242 -0.51(-0.98%)
Mar 20, 2017 51.67 52.20 51.40 51.81 5,533,901 -0.04(-0.08%)
Mar 17, 2017 52.03 52.37 51.52 51.85 19,814,376 -0.41(-0.78%)
Mar 16, 2017 52.45 52.72 52.14 52.26 6,243,994 -0.27(-0.51%)
Mar 15, 2017 52.40 52.65 52.23 52.52 7,058,037 +0.29(+0.56%)
Mar 14, 2017 52.12 52.35 51.84 52.23 6,177,477 -0.25(-0.47%)
Mar 13, 2017 51.47 52.60 51.34 52.48 10,026,188 +0.35(+0.67%)
Mar 10, 2017 52.30 52.39 51.96 52.13 6,056,966 -0.11(-0.21%)
Mar 09, 2017 53.34 53.51 52.02 52.24 10,363,350 -0.19(-0.36%)
Mar 08, 2017 52.77 52.93 52.30 52.43 7,096,860 -0.01(-0.02%)
Mar 07, 2017 52.63 52.69 51.78 52.44 9,856,529 -0.27(-0.52%)
Mar 06, 2017 52.73 52.90 52.37 52.71 6,419,887 -0.36(-0.69%)
Mar 03, 2017 52.77 53.19 52.70 53.07 5,614,443 +0.26(+0.50%)
Mar 02, 2017 53.38 53.49 52.77 52.81 8,268,854 -0.60(-1.13%)
Mar 01, 2017 53.49 53.63 53.20 53.41 12,266,187 +0.59(+1.11%)
Feb 28, 2017 52.69 53.13 52.65 52.82 9,691,012 -0.07(-0.12%)
Feb 27, 2017 52.52 53.31 52.50 52.89 10,333,601 +0.31(+0.58%)
Feb 24, 2017 52.63 52.65 52.25 52.59 7,824,707 -0.32(-0.61%)
Feb 23, 2017 53.09 53.11 52.79 52.91 7,355,773 +0.16(+0.30%)
Feb 22, 2017 52.15 53.25 52.09 52.75 12,108,403 +0.35(+0.66%)
Feb 21, 2017 51.87 52.54 51.66 52.40 11,369,198 +0.75(+1.46%)
Feb 17, 2017 51.65 51.65 51.65 0 +0.19(+0.37%)
Feb 16, 2017 50.25 51.81 50.16 51.46 17,246,178 +1.17(+2.33%)
Feb 15, 2017 51.68 52.06 49.92 50.29 46,261,892 -4.99(-9.03%)
Feb 14, 2017 54.90 55.31 54.76 55.28 9,565,727 +0.62(+1.13%)
Feb 13, 2017 54.33 54.79 54.25 54.66 5,528,459 +0.44(+0.81%)
Feb 10, 2017 54.06 54.44 54.01 54.22 6,142,374 +0.24(+0.44%)
Feb 09, 2017 53.64 54.20 53.66 53.98 6,501,619 +0.34(+0.63%)
Feb 08, 2017 53.47 53.75 53.30 53.64 3,849,558 +0.02(+0.05%)
Feb 07, 2017 53.87 53.92 53.52 53.62 4,411,390 -0.02(-0.03%)
Feb 06, 2017 53.34 53.76 53.30 53.63 3,474,613 -0.03(-0.06%)
Feb 03, 2017 53.69 53.87 53.30 53.67 5,300,838 +0.68(+1.28%)
Feb 02, 2017 52.78 53.40 52.68 52.99 5,483,766 -0.12(-0.23%)
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.