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 (%)
Apr 29, 2011 25.08 25.12 24.47 24.50 5,702,865 -0.51(-2.04%)
Apr 28, 2011 24.93 25.37 24.82 25.01 5,231,187 +0.08(+0.32%)
Apr 27, 2011 25.18 25.18 24.60 24.93 6,902,696 -0.13(-0.53%)
Apr 26, 2011 24.83 25.38 24.82 25.07 7,074,380 +0.31(+1.27%)
Apr 25, 2011 25.12 25.33 24.60 24.75 6,471,202 -0.54(-2.15%)
Apr 21, 2011 25.53 25.60 25.18 25.30 4,986,367 -0.15(-0.59%)
Apr 20, 2011 25.26 25.75 25.26 25.45 4,948,213 +0.18(+0.72%)
Apr 19, 2011 25.74 25.93 25.04 25.26 8,826,092 -0.39(-1.50%)
Apr 18, 2011 25.98 26.25 25.50 25.65 6,396,094 -0.67(-2.54%)
Apr 15, 2011 26.53 26.53 26.03 26.32 4,659,190 -0.06(-0.24%)
Apr 14, 2011 26.51 26.59 26.22 26.38 3,626,908 -0.25(-0.95%)
Apr 13, 2011 26.92 27.02 26.55 26.63 2,705,523 -0.17(-0.65%)
Apr 12, 2011 26.85 27.10 26.63 26.81 2,835,478 -0.11(-0.41%)
Apr 11, 2011 27.07 27.38 26.92 26.92 2,914,516 -0.21(-0.78%)
Apr 08, 2011 27.32 27.44 27.00 27.13 2,721,563 -0.14(-0.52%)
Apr 07, 2011 27.43 27.72 26.97 27.27 5,143,426 -0.15(-0.54%)
Apr 06, 2011 27.74 27.92 27.08 27.42 5,400,799 -0.09(-0.34%)
Apr 05, 2011 26.90 27.98 26.77 27.51 8,877,181 +0.82(+3.06%)
Apr 04, 2011 27.65 27.68 26.66 26.70 7,876,876 -0.83(-3.03%)
Apr 01, 2011 27.69 27.81 27.45 27.53 3,555,551 -0.11(-0.40%)
Mar 31, 2011 28.18 28.19 27.53 27.64 8,510,249 -0.72(-2.52%)
Mar 30, 2011 28.61 28.68 28.32 28.36 2,394,389 -0.10(-0.36%)
Mar 29, 2011 28.72 28.77 28.32 28.46 3,210,894 -0.14(-0.50%)
Mar 28, 2011 28.65 29.41 28.55 28.60 3,482,792 -0.13(-0.47%)
Mar 25, 2011 28.73 29.03 28.40 28.73 3,912,497 +0.17(+0.58%)
Mar 24, 2011 28.86 28.95 28.42 28.57 3,552,677 -0.18(-0.63%)
Mar 23, 2011 29.04 29.04 28.43 28.75 3,457,137 -0.31(-1.08%)
Mar 22, 2011 29.12 29.41 28.73 29.06 5,668,903 -0.06(-0.22%)
Mar 21, 2011 28.75 29.24 28.71 29.13 8,457,746 +1.64(+5.95%)
Mar 18, 2011 28.51 28.82 27.49 27.49 9,113,990 -0.59(-2.10%)
Mar 17, 2011 28.32 28.43 27.77 28.08 3,445,718 +0.08(+0.28%)
Mar 16, 2011 29.10 29.38 27.93 28.00 7,376,144 -0.93(-3.21%)
Mar 15, 2011 28.62 29.08 28.58 28.93 7,176,195 -0.57(-1.92%)
Mar 14, 2011 28.73 29.65 28.71 29.50 5,530,986 +0.12(+0.40%)
Mar 11, 2011 28.40 29.92 28.19 29.38 9,611,497 +0.68(+2.38%)
Mar 10, 2011 29.04 29.26 28.62 28.69 3,594,297 -0.50(-1.70%)
Mar 09, 2011 29.69 29.87 29.13 29.19 3,470,221 -0.16(-0.54%)
Mar 08, 2011 29.42 29.65 29.17 29.35 3,535,004 +0.17(+0.57%)
Mar 07, 2011 29.49 29.66 29.02 29.18 3,835,483 -0.23(-0.78%)
Mar 04, 2011 29.61 29.61 29.06 29.41 4,494,006 -0.09(-0.32%)
Mar 03, 2011 29.72 30.24 29.30 29.50 7,800,320 +0.17(+0.56%)
Mar 02, 2011 28.97 29.61 28.87 29.34 5,276,753 +0.47(+1.64%)
Mar 01, 2011 29.37 29.41 28.44 28.87 10,102,862 -0.28(-0.97%)
Feb 28, 2011 30.27 30.44 29.15 29.15 13,808,251 -1.16(-3.84%)
Feb 25, 2011 31.68 32.16 29.81 30.31 16,972,668 -1.49(-4.67%)
Feb 24, 2011 31.40 31.86 31.09 31.80 6,206,958 +0.34(+1.07%)
Feb 23, 2011 31.71 32.06 30.77 31.46 5,843,750 -0.06(-0.17%)
Feb 22, 2011 32.14 32.34 31.47 31.52 6,713,623 -1.13(-3.47%)
Feb 18, 2011 33.31 33.58 32.64 32.65 5,304,982 -0.43(-1.31%)
Feb 17, 2011 32.42 33.35 32.37 33.08 7,180,906 +0.61(+1.89%)
Feb 16, 2011 32.67 32.84 32.34 32.47 3,329,071 +0.18(+0.56%)
Feb 15, 2011 32.64 32.88 32.29 32.29 3,508,271 -0.20(-0.61%)
Feb 14, 2011 32.86 32.92 32.25 32.49 4,410,384 -0.26(-0.79%)
Feb 11, 2011 32.27 32.85 32.16 32.74 4,787,536 +0.28(+0.85%)
Feb 10, 2011 32.16 32.67 31.93 32.47 4,852,743 +0.13(+0.41%)
Feb 09, 2011 32.98 33.15 31.90 32.34 8,157,024 -0.99(-2.97%)
Feb 08, 2011 33.45 33.98 33.10 33.33 12,391,192 +0.15(+0.45%)
Feb 07, 2011 31.84 33.58 31.61 33.18 14,446,903 +1.71(+5.45%)
Feb 04, 2011 31.98 32.01 31.09 31.46 8,171,249 -0.46(-1.43%)
Feb 03, 2011 32.32 32.35 31.71 31.92 6,580,880 -0.46(-1.43%)
Feb 02, 2011 32.35 33.14 32.16 32.38 9,585,700 +0.09(+0.27%)
Feb 01, 2011 32.04 32.71 31.56 32.30 9,156,847 +0.56(+1.76%)
Jan 31, 2011 31.79 32.23 31.68 31.74 6,290,171 +0.07(+0.22%)
Jan 28, 2011 33.19 33.23 31.62 31.67 8,788,638 -1.35(-4.07%)
Jan 27, 2011 33.13 33.25 32.45 33.01 9,558,366 +0.28(+0.87%)
Jan 26, 2011 32.69 33.27 32.11 32.73 9,740,838 +0.20(+0.60%)
Jan 25, 2011 33.30 33.39 32.33 32.53 7,724,104 -0.46(-1.41%)
Jan 24, 2011 33.83 33.89 32.54 33.00 12,484,274 -0.83(-2.44%)
Jan 21, 2011 34.81 34.85 32.89 33.82 14,398,218 -0.14(-0.42%)
Jan 20, 2011 35.51 36.18 33.91 33.96 16,052,547 -6.15(-15.33%)
Jan 19, 2011 41.63 42.83 40.12 40.12 13,372,785 -1.71(-4.08%)
Jan 18, 2011 41.59 42.33 40.90 41.82 10,253,193 -0.65(-1.54%)
Jan 14, 2011 44.76 44.76 41.73 42.47 21,853,398 -2.51(-5.58%)
Jan 13, 2011 45.60 47.08 44.72 44.98 15,534,397 -0.95(-2.07%)
Jan 12, 2011 47.33 47.70 45.78 45.94 12,429,313 -0.50(-1.08%)
Jan 11, 2011 45.60 47.70 45.50 46.44 16,320,995 +1.30(+2.87%)
Jan 10, 2011 47.92 47.97 44.64 45.14 16,604,031 -2.98(-6.19%)
Jan 07, 2011 48.67 49.45 47.78 48.12 16,241,822 +0.57(+1.21%)
Jan 06, 2011 48.03 49.13 47.23 47.55 14,587,555 -0.39(-0.82%)
Jan 05, 2011 44.41 47.96 44.24 47.94 19,158,940 +3.28(+7.34%)
Jan 04, 2011 45.61 45.61 44.11 44.66 6,912,467 -1.00(-2.19%)
Jan 03, 2011 45.89 45.99 44.83 45.66 6,875,975 +0.34(+0.75%)
Dec 31, 2010 45.23 45.90 44.98 45.32 3,975,982 +0.07(+0.16%)
Dec 30, 2010 44.80 46.27 44.52 45.25 8,609,883 +0.20(+0.45%)
Dec 29, 2010 46.34 46.53 44.91 45.05 7,898,986 -1.31(-2.82%)
Dec 28, 2010 48.34 48.52 45.40 46.35 17,828,908 -0.35(-0.76%)
Dec 27, 2010 42.78 47.95 42.62 46.71 21,964,372 +3.97(+9.29%)
Dec 23, 2010 43.98 44.24 42.24 42.73 5,658,540 -1.12(-2.56%)
Dec 22, 2010 43.85 44.65 43.54 43.86 7,921,409 +0.46(+1.05%)
Dec 21, 2010 42.54 43.51 42.14 43.40 7,045,539 +1.38(+3.29%)
Dec 20, 2010 41.34 42.75 41.28 42.02 8,619,329 +0.68(+1.64%)
Dec 17, 2010 40.89 41.48 40.78 41.34 5,683,147 +0.36(+0.88%)
Dec 16, 2010 40.48 41.66 40.26 40.98 7,489,049 +0.72(+1.78%)
Dec 15, 2010 40.47 41.08 39.54 40.26 9,739,287 -0.46(-1.12%)
Dec 14, 2010 38.21 42.12 38.08 40.72 28,167,882 +2.56(+6.70%)
Dec 13, 2010 38.73 39.05 37.41 38.16 7,995,313 -0.34(-0.88%)
Dec 10, 2010 37.37 39.22 37.05 38.50 21,536,936 +0.92(+2.45%)
Dec 09, 2010 33.38 38.23 33.04 37.58 29,149,758 +4.37(+13.17%)
Dec 08, 2010 34.39 34.93 33.14 33.21 5,735,357 -1.36(-3.94%)
Dec 07, 2010 34.59 35.00 34.37 34.57 3,981,897 +0.28(+0.80%)
Dec 06, 2010 34.22 34.49 33.85 34.29 2,336,429 -0.13(-0.37%)
Dec 03, 2010 33.50 34.59 33.33 34.42 4,347,917 +0.69(+2.05%)
Dec 02, 2010 33.22 33.89 33.15 33.73 3,880,196 +0.47(+1.42%)
Dec 01, 2010 32.85 33.51 32.76 33.26 4,035,447 +0.78(+2.40%)
Nov 30, 2010 32.24 32.71 32.19 32.48 2,225,430 -0.19(-0.58%)
Nov 29, 2010 32.30 32.76 31.93 32.67 3,140,607 +0.22(+0.68%)
Nov 26, 2010 32.45 32.75 32.32 32.45 1,185,528 -0.40(-1.22%)
Nov 24, 2010 32.46 32.85 32.85 32.85 2,207,865 +0.72(+2.23%)
Nov 23, 2010 32.73 32.83 32.11 32.13 3,469,296 -1.01(-3.06%)
Nov 22, 2010 33.54 33.55 32.84 33.15 2,975,307 -0.46(-1.38%)
Nov 19, 2010 33.27 33.68 33.08 33.61 2,750,100 +0.13(+0.40%)
Nov 18, 2010 33.24 33.70 33.11 33.48 2,896,798 +0.61(+1.87%)
Nov 17, 2010 32.75 33.27 32.67 32.86 3,260,768 +0.06(+0.17%)
Nov 16, 2010 33.08 33.33 32.50 32.81 4,494,210 -0.56(-1.67%)
Nov 15, 2010 33.03 33.67 33.01 33.37 3,081,781 +0.48(+1.46%)
Nov 12, 2010 33.19 33.35 32.50 32.89 3,375,210 -0.55(-1.65%)
Nov 11, 2010 33.43 33.74 33.09 33.44 2,279,401 -0.38(-1.12%)
Nov 10, 2010 33.68 34.02 32.99 33.81 5,611,081 +0.10(+0.30%)
Nov 09, 2010 35.03 35.24 33.52 33.71 5,293,802 -1.88(-5.28%)
Nov 08, 2010 35.72 35.73 34.96 35.59 5,134,852 -0.28(-0.79%)
Nov 05, 2010 33.97 36.14 33.85 35.88 13,586,424 +0.68(+1.94%)
Nov 04, 2010 34.66 35.19 34.14 35.19 6,879,154 +0.92(+2.69%)
Nov 03, 2010 33.18 34.69 33.11 34.27 12,139,952 +1.14(+3.44%)
Nov 02, 2010 33.11 33.41 32.98 33.13 2,971,370 +0.16(+0.48%)
Nov 01, 2010 32.99 33.22 32.51 32.97 3,489,976 -0.07(-0.21%)
Oct 29, 2010 33.00 33.19 32.64 33.04 2,244,077 +0.02(+0.07%)
Oct 28, 2010 33.04 33.26 32.64 33.02 3,277,075 +0.13(+0.38%)
Oct 27, 2010 32.93 33.26 32.45 32.89 3,036,642 +0.57(+1.75%)
Oct 25, 2010 33.00 33.01 32.33 32.33 4,545,670 -0.36(-1.11%)
Oct 22, 2010 32.97 33.34 32.49 32.69 3,560,513 +0.22(+0.68%)
Oct 21, 2010 32.87 33.27 32.29 32.47 4,435,792 -0.26(-0.79%)
Oct 20, 2010 32.51 33.14 32.39 32.73 4,159,241 +0.47(+1.46%)
Oct 19, 2010 32.88 33.04 32.09 32.26 4,543,104 -0.98(-2.96%)
Oct 18, 2010 32.74 33.41 32.73 33.24 4,317,169 +0.62(+1.91%)
Oct 15, 2010 33.27 33.32 32.11 32.62 4,703,758 -0.37(-1.12%)
Oct 14, 2010 33.60 34.27 32.56 32.99 7,978,943 -0.61(-1.80%)
Oct 13, 2010 33.01 33.70 32.80 33.59 7,905,204 +0.73(+2.23%)
Oct 12, 2010 32.14 33.04 32.10 32.86 6,622,676 +0.58(+1.80%)
Oct 11, 2010 32.38 32.52 32.16 32.28 4,422,429 +0.10(+0.32%)
Oct 08, 2010 32.18 32.41 31.71 32.18 5,669,616 +0.35(+1.09%)
Oct 07, 2010 31.94 32.56 31.62 31.83 699 -0.21(-0.66%)
Oct 06, 2010 31.31 32.15 31.19 32.04 7,070,591 +0.63(+2.00%)
Oct 05, 2010 31.05 31.46 30.96 31.42 10,185 +0.52(+1.68%)
Oct 04, 2010 30.53 31.04 30.21 30.90 7,295,977 +0.33(+1.08%)
Oct 01, 2010 30.57 31.05 30.13 30.57 8,377,353 -0.18(-0.59%)
Sep 30, 2010 31.42 31.57 29.80 30.75 23,820,624 +1.29(+4.38%)
Sep 29, 2010 29.29 30.35 29.14 29.46 34,768 +0.10(+0.35%)
Sep 28, 2010 29.32 29.43 28.62 29.35 10,533 +0.15(+0.51%)
Sep 27, 2010 29.02 30.37 28.58 29.21 12,664,982 +0.52(+1.81%)
Sep 24, 2010 27.95 28.71 27.85 28.69 4,226,919 +1.10(+3.99%)
Sep 23, 2010 27.93 28.21 27.53 27.59 2,421 -0.47(-1.68%)
Sep 22, 2010 28.71 29.00 27.93 28.06 3,724,120 -0.74(-2.57%)
Sep 21, 2010 28.84 29.21 28.63 28.80 254 +0.01(+0.03%)
Sep 20, 2010 28.04 28.90 28.00 28.79 3,960,571 +0.76(+2.69%)
Sep 17, 2010 28.03 28.31 27.84 28.03 2,722,044 -0.41(-1.44%)
Sep 15, 2010 28.41 28.94 28.06 28.44 3,686,454 +0.02(+0.08%)
Sep 14, 2010 28.98 29.04 28.32 28.42 3,928,591 -0.62(-2.14%)
Sep 13, 2010 29.07 29.31 28.83 29.04 3,625,924 +0.45(+1.57%)
Sep 10, 2010 28.51 28.69 28.32 28.59 1,616,230 +0.05(+0.17%)
Sep 09, 2010 29.02 29.15 28.32 28.54 1,476 +0.01(+0.03%)
Sep 08, 2010 27.96 28.89 27.92 28.54 765 +0.56(+2.00%)
Sep 07, 2010 28.69 28.69 27.94 27.98 728 -0.89(-3.08%)
Sep 03, 2010 28.73 29.02 28.46 28.87 2,992,441 +0.61(+2.17%)
Sep 02, 2010 27.97 28.32 27.70 28.25 635 +0.20(+0.73%)
Sep 01, 2010 27.29 28.05 27.05 28.05 4,517,886 +1.42(+5.35%)
Aug 31, 2010 26.59 27.11 26.39 26.63 18,429 -0.16(-0.59%)
Aug 30, 2010 27.65 27.67 26.74 26.78 3,867,960 -0.90(-3.27%)
Aug 27, 2010 27.69 27.76 26.84 27.69 3,945,848 +0.95(+3.56%)
Aug 26, 2010 26.60 27.35 26.49 26.74 2,068 -0.32(-1.19%)
Aug 25, 2010 27.15 27.15 26.23 27.06 1,907 +0.10(+0.38%)
Aug 24, 2010 27.25 27.36 26.79 26.96 331 -0.61(-2.20%)
Aug 23, 2010 27.74 28.21 27.54 27.56 2,855,915 -0.10(-0.37%)
Aug 20, 2010 27.71 28.43 27.33 27.66 4,347,316 -0.30(-1.07%)
Aug 19, 2010 28.98 29.01 27.80 27.96 4,867 -1.01(-3.48%)
Aug 18, 2010 28.61 28.99 28.28 28.97 442 +0.32(+1.13%)
Aug 17, 2010 28.78 29.09 28.40 28.65 1,454 +0.36(+1.28%)
Aug 16, 2010 28.56 28.71 27.93 28.29 4,370,163 -0.56(-1.94%)
Aug 13, 2010 29.26 29.50 28.73 28.84 4,077,530 -0.34(-1.16%)
Aug 12, 2010 29.17 29.61 28.99 29.18 4,076,063 -0.58(-1.96%)
Aug 11, 2010 30.77 30.88 29.57 29.76 6,173,235 -2.42(-7.53%)
Aug 10, 2010 32.16 32.27 31.52 32.19 1,017 -0.57(-1.73%)
Aug 09, 2010 32.19 33.11 32.06 32.75 6,733,715 +0.56(+1.73%)
Aug 06, 2010 32.19 33.19 31.38 32.19 16,983,174 +0.81(+2.58%)
Aug 05, 2010 31.29 31.79 31.08 31.38 5,190,034 -0.09(-0.30%)
Aug 04, 2010 31.36 31.80 31.00 31.48 2,517 +0.34(+1.09%)
Aug 03, 2010 31.50 31.60 30.80 31.14 5,081 -0.35(-1.12%)
Aug 02, 2010 30.75 32.00 30.75 31.49 9,964,546 +1.23(+4.08%)
Jul 30, 2010 30.26 30.91 29.90 30.26 3,057,820 -0.39(-1.28%)
Jul 29, 2010 30.98 31.53 29.95 30.65 1,711 -0.05(-0.15%)
Jul 28, 2010 30.70 31.46 30.28 30.70 2,697 -0.09(-0.31%)
Jul 27, 2010 30.79 31.55 29.84 30.79 3,168 +0.35(+1.16%)
Jul 26, 2010 28.84 31.05 28.84 30.44 10,203,907 +1.52(+5.25%)
Jul 23, 2010 28.68 29.30 28.24 28.92 4,052,811 +0.22(+0.77%)
Jul 22, 2010 28.28 28.99 28.10 28.70 2,461 +0.93(+3.34%)
Jul 21, 2010 28.84 28.92 27.59 27.77 4,367,007 -0.79(-2.75%)
Jul 20, 2010 28.56 28.63 27.14 28.56 4,846,809 +0.72(+2.60%)
Jul 19, 2010 28.10 28.29 27.27 27.84 3,929,026 -0.20(-0.70%)
Jul 16, 2010 28.03 29.10 27.73 28.03 5,377,300 -1.37(-4.65%)
Jul 15, 2010 29.50 29.61 28.71 29.40 4,464,962 -0.12(-0.40%)
Jul 14, 2010 29.58 29.80 28.99 29.52 17,070 -0.36(-1.21%)
Jul 13, 2010 28.76 30.18 28.34 29.88 6,438 +1.90(+6.80%)
Jul 12, 2010 28.10 28.43 27.69 27.98 3,618,455 -0.26(-0.92%)
Jul 09, 2010 28.24 28.43 27.68 28.24 4,977,058 +0.31(+1.10%)
Jul 08, 2010 28.06 28.16 27.37 27.93 4,229,625 +0.13(+0.48%)
Jul 07, 2010 26.62 27.86 26.25 27.80 5,144,966 +1.28(+4.84%)
Jul 06, 2010 26.52 27.12 26.00 26.52 591 +0.48(+1.84%)
Jul 02, 2010 26.04 27.00 25.56 26.04 5,142,594 -0.28(-1.08%)
Jul 01, 2010 27.07 27.41 25.96 26.32 5,840,108 -0.77(-2.85%)
Jun 30, 2010 27.16 28.32 27.06 27.09 762 -0.06(-0.23%)
Jun 29, 2010 27.15 28.32 26.90 27.15 1,047 -1.91(-6.58%)
Jun 25, 2010 29.06 29.34 27.98 29.06 5,788,818 +0.14(+0.49%)
Jun 24, 2010 29.65 29.65 28.87 28.92 2,345 -0.82(-2.75%)
Jun 23, 2010 29.91 30.45 29.38 29.74 4,161,706 -0.36(-1.20%)
Jun 22, 2010 30.34 30.79 29.99 30.10 1,839 -0.39(-1.26%)
Jun 21, 2010 30.18 31.23 30.13 30.49 9,382,585 +0.67(+2.24%)
Jun 18, 2010 29.82 30.05 29.42 29.82 4,291,726 +0.11(+0.37%)
Jun 17, 2010 29.92 30.27 29.35 29.71 635 -0.08(-0.26%)
Jun 16, 2010 29.44 30.28 29.28 29.79 3,051 -0.01(-0.03%)
Jun 15, 2010 29.32 30.07 29.11 29.80 127 +0.62(+2.13%)
Jun 14, 2010 27.70 30.32 27.70 29.17 14,324,814 +1.58(+5.73%)
Jun 11, 2010 27.34 27.66 27.07 27.59 3,221,229 -0.17(-0.62%)
Jun 10, 2010 27.33 27.84 26.98 27.77 2,046 +0.85(+3.16%)
Jun 09, 2010 27.14 28.11 26.74 26.92 7,366,674 -0.07(-0.26%)
Jun 08, 2010 26.80 27.25 26.36 26.99 157 +0.18(+0.67%)
Jun 07, 2010 27.34 27.88 26.59 26.81 4,759,458 -0.53(-1.93%)
Jun 04, 2010 27.33 27.77 26.98 27.33 4,975,829 -0.35(-1.28%)
Jun 03, 2010 27.68 28.05 27.18 27.69 5,497,695 +0.11(+0.40%)
Jun 02, 2010 26.99 28.06 26.78 27.58 2,669 +0.64(+2.37%)
Jun 01, 2010 27.33 28.24 26.89 26.94 3,442 -0.89(-3.19%)
May 28, 2010 27.83 29.10 27.52 27.83 7,983,578 -0.85(-2.96%)
May 27, 2010 27.54 28.68 27.21 28.68 10,197,843 +1.90(+7.08%)
May 26, 2010 27.62 28.03 26.66 26.78 2,479 -0.35(-1.28%)
May 25, 2010 25.98 27.19 25.26 27.13 43,266 -0.03(-0.12%)
May 24, 2010 28.51 28.83 27.14 27.16 9,742,164 -1.12(-3.98%)
May 21, 2010 26.94 28.77 26.45 28.29 12,843,359 -0.55(-1.89%)
May 20, 2010 28.55 29.07 27.22 28.83 12,371 -0.53(-1.81%)
May 19, 2010 29.28 30.63 28.63 29.36 11,905,225 -0.46(-1.53%)
May 18, 2010 29.82 31.45 29.50 29.82 17,819 -0.86(-2.79%)
May 17, 2010 31.16 31.43 29.41 30.68 9,683,206 -0.57(-1.81%)
May 14, 2010 31.24 31.60 30.81 31.24 9,295,568 -0.73(-2.29%)
May 13, 2010 32.68 33.54 31.86 31.97 12,013,606 -0.59(-1.81%)
May 12, 2010 34.47 34.89 32.49 32.56 20,364,932 -1.17(-3.47%)
May 11, 2010 33.78 34.60 33.59 33.74 1,655 +1.50(+4.66%)
May 10, 2010 32.16 32.44 31.98 32.23 12,964,144 +1.79(+5.89%)
May 07, 2010 29.94 31.46 27.53 30.44 33,532,586 +4.08(+15.49%)
May 06, 2010 26.36 30.38 26.25 26.36 7,019 -2.28(-7.96%)
May 05, 2010 29.50 30.05 28.55 28.64 11,980,543 -1.45(-4.81%)
May 04, 2010 30.44 30.83 29.77 30.09 5,001 -1.01(-3.26%)
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.