Skip to main content

American International Group (NY: AIG )

78.53 +0.19 (+0.24%)
Streaming Delayed Price Updated: 10:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 47.97 48.19 47.52 47.52 6,632,810 -0.21(-0.44%)
Apr 27, 2018 47.15 47.77 47.15 47.73 5,700,272 +0.60(+1.28%)
Apr 26, 2018 46.93 47.25 46.62 47.13 4,184,978 +0.12(+0.25%)
Apr 25, 2018 46.77 47.15 46.55 47.01 3,721,862 +0.26(+0.56%)
Apr 24, 2018 46.65 47.06 46.51 46.75 5,815,407 -0.08(-0.16%)
Apr 23, 2018 46.98 46.99 46.53 46.82 5,176,983 -0.21(-0.45%)
Apr 20, 2018 46.99 47.23 46.62 47.04 5,893,999 +0.21(+0.45%)
Apr 19, 2018 46.21 46.90 46.21 46.82 6,708,527 +0.61(+1.32%)
Apr 18, 2018 46.21 46.37 45.87 46.21 4,696,891 +0.17(+0.37%)
Apr 17, 2018 46.16 46.24 45.88 46.04 5,909,211 -0.02(-0.04%)
Apr 16, 2018 45.75 46.33 45.52 46.06 7,671,490 +0.59(+1.29%)
Apr 13, 2018 45.77 45.90 45.18 45.47 5,266,145 +0.08(+0.19%)
Apr 12, 2018 45.55 45.80 45.28 45.39 5,833,452 +0.11(+0.24%)
Apr 11, 2018 44.92 45.41 44.92 45.28 4,999,970 -0.14(-0.30%)
Apr 10, 2018 45.67 45.94 45.35 45.42 4,528,244 +0.19(+0.41%)
Apr 09, 2018 45.53 45.90 45.04 45.23 5,535,475 -0.25(-0.56%)
Apr 06, 2018 45.94 46.23 45.05 45.48 6,055,156 -0.81(-1.74%)
Apr 05, 2018 46.19 46.47 45.95 46.29 5,866,571 +0.28(+0.61%)
Apr 04, 2018 45.00 46.08 44.76 46.01 5,428,402 +0.42(+0.91%)
Apr 03, 2018 45.15 45.69 44.98 45.59 6,609,825 +0.52(+1.15%)
Apr 02, 2018 46.02 46.15 44.48 45.08 8,651,567 -1.10(-2.39%)
Mar 29, 2018 46.18 46.18 46.18 0 -0.08(-0.18%)
Mar 28, 2018 45.72 46.67 45.39 46.26 8,096,670 +0.63(+1.38%)
Mar 27, 2018 46.14 46.65 45.36 45.64 7,822,278 -0.36(-0.79%)
Mar 26, 2018 45.88 46.55 45.66 46.00 8,223,359 +0.68(+1.50%)
Mar 23, 2018 46.67 46.94 45.27 45.32 9,681,195 -1.19(-2.55%)
Mar 22, 2018 46.93 47.46 46.44 46.51 10,710,059 -0.87(-1.84%)
Mar 21, 2018 47.21 47.86 46.89 47.38 11,989,034 +0.18(+0.38%)
Mar 20, 2018 46.37 47.37 46.33 47.21 10,641,603 +1.00(+2.17%)
Mar 19, 2018 46.14 46.47 45.81 46.20 8,266,043 +0.13(+0.28%)
Mar 16, 2018 46.38 46.59 45.85 46.08 13,126,061 -0.31(-0.66%)
Mar 15, 2018 46.61 46.82 46.29 46.38 9,625,390 -0.23(-0.49%)
Mar 14, 2018 47.41 46.34 46.61 9,521,113 -0.59(-1.24%)
Mar 13, 2018 47.90 48.07 46.94 47.20 9,091,068 -0.57(-1.18%)
Mar 12, 2018 47.82 48.49 47.60 47.76 9,026,263 +0.03(+0.07%)
Mar 09, 2018 47.82 48.05 47.23 47.73 11,520,327 +0.25(+0.53%)
Mar 08, 2018 48.46 48.49 46.85 47.48 14,241,379 -0.88(-1.81%)
Mar 07, 2018 48.23 48.35 6,959,014 -0.61(-1.24%)
Mar 06, 2018 49.15 48.15 48.96 6,503,822 +0.35(+0.71%)
Mar 05, 2018 47.52 48.85 47.52 48.61 11,239,291 +0.94(+1.96%)
Mar 02, 2018 47.34 47.76 46.46 47.68 9,997,444 +0.03(+0.07%)
Mar 01, 2018 48.38 48.61 47.32 47.64 11,566,256 -0.73(-1.52%)
Feb 28, 2018 49.42 49.65 48.38 48.38 10,868,848 -0.75(-1.53%)
Feb 27, 2018 49.76 50.31 49.07 49.13 10,144,831 -0.66(-1.32%)
Feb 26, 2018 50.60 50.79 49.33 49.79 13,947,747 -0.89(-1.76%)
Feb 23, 2018 50.83 51.04 50.28 50.68 6,651,600 +0.09(+0.18%)
Feb 22, 2018 51.43 50.51 50.59 27,471,554 -0.19(-0.37%)
Feb 21, 2018 50.46 51.77 50.40 50.77 8,519,084 +0.12(+0.23%)
Feb 20, 2018 50.01 50.76 49.97 50.66 6,339,985 +0.48(+0.96%)
Feb 16, 2018 50.18 50.18 50.18 0 +0.20(+0.41%)
Feb 15, 2018 50.45 49.75 49.97 9,327,204 -0.15(-0.30%)
Feb 14, 2018 49.88 50.30 49.51 50.12 7,991,045 -0.02(-0.03%)
Feb 13, 2018 50.41 50.14 5,818,976 -0.15(-0.30%)
Feb 12, 2018 50.92 50.98 49.90 50.29 7,199,109 -0.51(-1.01%)
Feb 09, 2018 51.76 52.06 49.23 50.81 17,935,004 +1.64(+3.33%)
Feb 08, 2018 51.00 51.15 49.16 49.17 8,742,880 -1.85(-3.62%)
Feb 07, 2018 50.62 51.72 50.35 51.02 9,133,755 +0.18(+0.35%)
Feb 06, 2018 50.35 51.20 49.81 50.84 14,251,830 -0.67(-1.29%)
Feb 05, 2018 52.55 52.80 51.00 51.51 10,098,323 -1.68(-3.16%)
Feb 02, 2018 53.90 53.97 53.04 53.19 5,089,900 -0.95(-1.76%)
Feb 01, 2018 53.78 54.23 53.40 54.14 4,883,844 +0.21(+0.39%)
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%)
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.