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 30, 2018 47.96 48.18 47.51 47.51 6,634,483 -0.21(-0.44%)
Apr 27, 2018 47.14 47.76 47.14 47.72 5,701,711 +0.60(+1.28%)
Apr 26, 2018 46.92 47.24 46.61 47.12 4,186,034 +0.12(+0.25%)
Apr 25, 2018 46.76 47.13 46.54 47.00 3,722,801 +0.26(+0.56%)
Apr 24, 2018 46.64 47.05 46.49 46.74 5,816,874 -0.08(-0.16%)
Apr 23, 2018 46.96 46.97 46.52 46.81 5,178,289 -0.21(-0.45%)
Apr 20, 2018 46.97 47.22 46.61 47.02 5,895,486 +0.21(+0.45%)
Apr 19, 2018 46.20 46.88 46.20 46.81 6,710,219 +0.61(+1.32%)
Apr 18, 2018 46.20 46.35 45.86 46.20 4,698,076 +0.17(+0.37%)
Apr 17, 2018 46.15 46.23 45.87 46.03 5,910,702 -0.02(-0.04%)
Apr 16, 2018 45.73 46.32 45.51 46.05 7,673,425 +0.59(+1.29%)
Apr 13, 2018 45.76 45.89 45.17 45.46 5,267,474 +0.08(+0.19%)
Apr 12, 2018 45.54 45.79 45.26 45.38 5,834,924 +0.11(+0.24%)
Apr 11, 2018 44.91 45.40 44.91 45.27 5,001,232 -0.14(-0.30%)
Apr 10, 2018 45.66 45.93 45.34 45.40 4,529,387 +0.19(+0.41%)
Apr 09, 2018 45.52 45.89 45.03 45.22 5,536,871 -0.25(-0.56%)
Apr 06, 2018 45.93 46.22 45.04 45.47 6,056,683 -0.81(-1.74%)
Apr 05, 2018 46.18 46.46 45.93 46.28 5,868,051 +0.28(+0.61%)
Apr 04, 2018 44.99 46.07 44.75 46.00 5,429,772 +0.42(+0.91%)
Apr 03, 2018 45.14 45.68 44.97 45.58 6,611,493 +0.52(+1.15%)
Apr 02, 2018 46.01 46.14 44.47 45.06 8,653,750 -1.10(-2.39%)
Mar 29, 2018 46.17 46.17 46.17 0 -0.08(-0.18%)
Mar 28, 2018 45.71 46.66 45.37 46.25 8,098,713 +0.63(+1.38%)
Mar 27, 2018 46.12 46.64 45.34 45.62 7,824,252 -0.36(-0.79%)
Mar 26, 2018 45.87 46.54 45.65 45.99 8,225,434 +0.68(+1.50%)
Mar 23, 2018 46.66 46.93 45.26 45.31 9,683,638 -1.19(-2.55%)
Mar 22, 2018 46.91 47.45 46.43 46.50 10,712,761 -0.87(-1.84%)
Mar 21, 2018 47.19 47.84 46.88 47.37 11,992,059 +0.18(+0.38%)
Mar 20, 2018 46.35 47.35 46.32 47.19 10,644,288 +1.00(+2.17%)
Mar 19, 2018 46.12 46.46 45.79 46.19 8,268,128 +0.13(+0.28%)
Mar 16, 2018 46.37 46.57 45.84 46.07 13,129,373 -0.31(-0.66%)
Mar 15, 2018 46.60 46.81 46.27 46.37 9,627,818 -0.23(-0.49%)
Mar 14, 2018 47.40 46.33 46.60 9,523,515 -0.59(-1.24%)
Mar 13, 2018 47.89 48.05 46.92 47.19 9,093,362 -0.57(-1.18%)
Mar 12, 2018 47.81 48.48 47.59 47.75 9,028,540 +0.03(+0.07%)
Mar 09, 2018 47.81 48.03 47.22 47.72 11,523,234 +0.25(+0.53%)
Mar 08, 2018 48.45 48.48 46.84 47.46 14,244,973 -0.88(-1.81%)
Mar 07, 2018 48.22 48.34 6,960,770 -0.61(-1.24%)
Mar 06, 2018 49.13 48.14 48.95 6,505,463 +0.35(+0.71%)
Mar 05, 2018 47.51 48.83 47.51 48.60 11,242,127 +0.94(+1.96%)
Mar 02, 2018 47.33 47.75 46.45 47.67 9,999,967 +0.03(+0.07%)
Mar 01, 2018 48.37 48.59 47.30 47.63 11,569,175 -0.73(-1.52%)
Feb 28, 2018 49.41 49.64 48.37 48.37 10,871,591 -0.75(-1.53%)
Feb 27, 2018 49.75 50.30 49.05 49.12 10,147,391 -0.66(-1.32%)
Feb 26, 2018 50.58 50.78 49.32 49.77 13,951,266 -0.89(-1.76%)
Feb 23, 2018 50.81 51.03 50.26 50.67 6,653,278 +0.09(+0.18%)
Feb 22, 2018 51.42 50.50 50.58 27,478,486 -0.19(-0.37%)
Feb 21, 2018 50.45 51.76 50.39 50.76 8,521,233 +0.12(+0.23%)
Feb 20, 2018 49.99 50.74 49.96 50.64 6,341,585 +0.48(+0.96%)
Feb 16, 2018 50.16 50.16 50.16 0 +0.20(+0.41%)
Feb 15, 2018 50.44 49.74 49.96 9,329,558 -0.15(-0.30%)
Feb 14, 2018 49.87 50.29 49.50 50.11 7,993,061 -0.02(-0.03%)
Feb 13, 2018 50.39 50.13 5,820,444 -0.15(-0.30%)
Feb 12, 2018 50.91 50.96 49.88 50.28 7,200,925 -0.51(-1.01%)
Feb 09, 2018 51.75 52.04 49.22 50.80 17,939,530 +1.64(+3.33%)
Feb 08, 2018 50.99 51.13 49.15 49.16 8,745,087 -1.85(-3.62%)
Feb 07, 2018 50.61 51.71 50.34 51.01 9,136,060 +0.18(+0.35%)
Feb 06, 2018 50.34 51.18 49.80 50.83 14,255,427 -0.67(-1.29%)
Feb 05, 2018 52.54 52.78 50.99 51.50 10,100,872 -1.68(-3.16%)
Feb 02, 2018 53.88 53.96 53.03 53.17 5,091,185 -0.95(-1.76%)
Feb 01, 2018 53.76 54.22 53.39 54.13 4,885,077 +0.21(+0.39%)
Jan 31, 2018 53.71 54.07 53.43 53.92 5,820,355 +0.48(+0.90%)
Jan 30, 2018 53.62 54.03 53.23 53.44 5,400,912 -0.77(-1.42%)
Jan 29, 2018 54.52 54.87 54.17 54.20 5,062,787 -0.35(-0.65%)
Jan 26, 2018 54.51 54.75 54.19 54.56 5,944,453 -0.10(-0.19%)
Jan 25, 2018 54.28 54.73 53.84 54.66 7,247,448 +0.40(+0.75%)
Jan 24, 2018 52.69 54.44 52.64 54.25 12,244,528 +1.67(+3.18%)
Jan 23, 2018 51.33 52.72 51.21 52.58 11,849,742 +1.13(+2.20%)
Jan 22, 2018 51.76 51.76 50.98 51.45 8,530,302 -0.46(-0.89%)
Jan 19, 2018 52.02 52.17 51.73 51.92 7,704,449 +0.02(+0.03%)
Jan 18, 2018 51.93 52.11 51.48 51.90 6,404,402 +0.09(+0.18%)
Jan 17, 2018 51.79 51.95 51.61 51.81 5,851,420 +0.30(+0.59%)
Jan 16, 2018 51.57 51.64 51.36 51.50 7,206,796 +0.08(+0.15%)
Jan 12, 2018 51.43 51.43 51.43 0 -0.15(-0.29%)
Jan 11, 2018 51.66 51.84 51.50 51.58 7,749,281 +0.13(+0.25%)
Jan 10, 2018 51.75 51.45 14,535,695 +0.31(+0.61%)
Jan 09, 2018 50.91 51.69 50.82 51.14 7,906,305 +0.32(+0.63%)
Jan 08, 2018 51.00 51.06 50.73 50.82 3,828,300 -0.34(-0.66%)
Jan 05, 2018 51.15 51.28 50.92 51.16 4,417,427 +0.21(+0.41%)
Jan 04, 2018 50.96 51.50 50.85 50.95 4,944,367 +0.20(+0.40%)
Jan 03, 2018 50.09 50.85 49.99 50.74 5,879,460 +0.56(+1.11%)
Jan 02, 2018 50.61 50.61 49.88 50.19 4,469,009 -0.07(-0.13%)
Dec 29, 2017 50.26 50.26 50.26 0 -0.35(-0.70%)
Dec 28, 2017 50.36 50.63 50.14 50.61 2,813,283 +0.39(+0.77%)
Dec 27, 2017 50.01 50.24 49.93 50.22 3,368,528 +0.09(+0.19%)
Dec 26, 2017 49.95 50.43 49.93 50.13 2,796,416 +0.10(+0.20%)
Dec 22, 2017 50.84 50.91 49.86 50.03 5,057,903 -0.65(-1.28%)
Dec 21, 2017 50.82 51.18 50.63 50.68 5,712,373 +0.07(+0.13%)
Dec 20, 2017 50.48 50.73 50.26 50.61 5,189,482 +0.19(+0.37%)
Dec 19, 2017 50.61 50.67 50.40 50.42 4,534,061 +0.17(+0.34%)
Dec 18, 2017 50.32 50.64 50.04 50.26 6,675,572 +0.16(+0.32%)
Dec 15, 2017 49.24 50.20 49.24 50.10 10,014,351 +1.08(+2.20%)
Dec 14, 2017 49.77 49.89 48.80 49.02 8,192,753 -0.73(-1.46%)
Dec 13, 2017 50.54 50.55 49.70 49.74 6,320,836 -0.81(-1.60%)
Dec 12, 2017 50.55 50.74 50.32 50.55 4,332,759 +0.12(+0.23%)
Dec 11, 2017 50.07 50.46 49.95 50.43 4,935,714 +0.24(+0.47%)
Dec 08, 2017 50.30 50.33 49.93 50.20 4,032,108 -0.03(-0.07%)
Dec 07, 2017 50.46 50.64 50.12 50.23 4,256,831 -0.13(-0.27%)
Dec 06, 2017 50.13 50.82 50.13 50.37 5,046,905 +0.42(+0.84%)
Dec 05, 2017 49.71 50.29 49.43 49.95 5,813,007 +0.23(+0.46%)
Dec 04, 2017 50.69 50.74 49.53 49.72 6,931,646 -0.52(-1.04%)
Dec 01, 2017 50.40 50.51 49.61 50.24 5,408,529 -0.07(-0.13%)
Nov 30, 2017 50.87 50.87 50.08 50.31 7,946,530 -0.29(-0.56%)
Nov 29, 2017 50.46 51.25 50.37 50.59 9,210,186 +0.40(+0.80%)
Nov 28, 2017 49.30 50.37 49.10 50.19 7,992,232 +0.89(+1.80%)
Nov 27, 2017 49.59 49.66 49.24 49.30 5,011,575 -0.23(-0.46%)
Nov 24, 2017 49.89 49.90 49.48 49.53 2,078,765 -0.17(-0.34%)
Nov 22, 2017 49.97 50.06 49.69 49.69 3,625,811 -0.34(-0.67%)
Nov 21, 2017 50.21 50.31 49.94 50.03 5,199,512 -0.05(-0.10%)
Nov 20, 2017 50.34 50.36 49.75 50.08 7,567,480 -0.31(-0.62%)
Nov 17, 2017 50.16 50.47 49.85 50.39 6,638,527 +0.00(+0.00%)
Nov 16, 2017 51.47 51.52 50.30 50.39 6,724,398 -0.91(-1.77%)
Nov 15, 2017 51.22 51.73 51.11 51.30 4,887,132 -0.27(-0.52%)
Nov 14, 2017 51.69 51.95 51.40 51.57 8,104,843 -0.45(-0.87%)
Nov 13, 2017 51.75 52.10 51.68 52.02 4,296,779 -0.05(-0.10%)
Nov 10, 2017 52.09 52.30 51.94 52.07 5,270,875 -0.15(-0.29%)
Nov 09, 2017 51.60 52.35 51.44 52.22 5,452,845 +0.48(+0.92%)
Nov 08, 2017 52.12 52.24 51.64 51.74 5,620,753 -0.39(-0.74%)
Nov 07, 2017 52.54 52.92 51.96 52.13 7,094,150 -0.30(-0.58%)
Nov 06, 2017 51.85 52.63 51.68 52.43 9,071,341 +0.41(+0.79%)
Nov 03, 2017 52.09 53.26 51.78 52.02 17,183,984 -2.50(-4.59%)
Nov 02, 2017 54.18 54.79 54.03 54.52 4,805,345 +0.27(+0.49%)
Nov 01, 2017 54.47 54.61 54.12 54.25 3,607,375 +0.04(+0.08%)
Oct 31, 2017 54.27 54.48 54.07 54.21 3,803,892 -0.14(-0.26%)
Oct 30, 2017 53.70 54.53 53.70 54.35 4,803,406 +0.19(+0.36%)
Oct 27, 2017 54.33 54.44 53.67 54.16 4,791,684 -0.25(-0.46%)
Oct 26, 2017 54.90 54.91 54.06 54.41 4,816,938 -0.21(-0.38%)
Oct 25, 2017 54.69 54.85 54.42 54.62 4,787,133 -0.03(-0.05%)
Oct 24, 2017 54.55 54.69 54.37 54.64 4,556,566 +0.14(+0.26%)
Oct 23, 2017 54.67 54.83 54.37 54.50 4,897,109 +0.08(+0.14%)
Oct 20, 2017 54.82 55.00 54.38 54.43 8,189,770 -0.17(-0.31%)
Oct 19, 2017 53.06 54.66 52.92 54.59 8,560,124 +1.37(+2.57%)
Oct 18, 2017 53.60 53.67 53.07 53.23 5,295,188 -0.16(-0.30%)
Oct 17, 2017 53.57 53.77 53.25 53.39 6,414,508 -0.29(-0.55%)
Oct 16, 2017 53.17 53.74 52.97 53.68 7,806,891 +0.69(+1.30%)
Oct 13, 2017 52.38 53.17 52.22 52.99 8,439,103 +0.51(+0.98%)
Oct 12, 2017 51.81 52.64 51.73 52.48 7,365,507 +0.60(+1.15%)
Oct 11, 2017 51.78 51.91 51.56 51.88 6,842,583 +0.05(+0.10%)
Oct 10, 2017 51.18 51.96 51.18 51.83 4,886,427 +0.00(+0.00%)
Oct 09, 2017 52.22 52.28 51.69 51.83 3,092,189 -0.40(-0.77%)
Oct 06, 2017 52.24 52.38 52.02 52.24 4,346,888 +0.23(+0.45%)
Oct 05, 2017 51.72 52.16 51.54 52.00 4,352,739 +0.34(+0.65%)
Oct 04, 2017 51.68 51.77 51.53 51.67 2,865,708 -0.04(-0.08%)
Oct 03, 2017 51.83 51.95 51.41 51.71 5,272,106 -0.19(-0.37%)
Oct 02, 2017 51.78 51.97 51.50 51.90 4,605,592 +0.39(+0.77%)
Sep 29, 2017 51.38 51.92 51.28 51.51 5,169,259 +0.35(+0.69%)
Sep 28, 2017 51.37 51.45 50.94 51.15 5,834,649 -0.23(-0.46%)
Sep 27, 2017 51.10 51.62 50.77 51.39 7,112,389 +0.65(+1.29%)
Sep 26, 2017 51.01 51.05 50.35 50.73 9,161,599 -0.45(-0.89%)
Sep 25, 2017 50.60 51.34 50.60 51.19 5,250,630 +0.25(+0.49%)
Sep 22, 2017 50.65 51.18 50.52 50.94 5,252,953 +0.18(+0.35%)
Sep 21, 2017 50.52 50.94 50.46 50.76 5,190,402 +0.32(+0.63%)
Sep 20, 2017 49.87 50.62 49.87 50.44 7,210,532 +0.53(+1.06%)
Sep 19, 2017 49.79 50.15 49.68 49.91 4,878,432 +0.08(+0.17%)
Sep 18, 2017 50.05 50.17 49.69 49.83 8,693,703 -0.19(-0.39%)
Sep 15, 2017 50.06 50.37 49.84 50.02 11,125,636 -0.16(-0.32%)
Sep 14, 2017 50.76 50.81 50.00 50.18 6,416,473 -0.51(-1.01%)
Sep 13, 2017 50.83 50.89 50.50 50.69 6,581,943 -0.38(-0.75%)
Sep 12, 2017 50.78 51.10 50.66 51.08 5,164,762 +0.36(+0.71%)
Sep 11, 2017 50.38 50.96 50.06 50.72 9,761,830 +0.83(+1.66%)
Sep 08, 2017 48.43 50.27 48.32 49.89 12,064,904 +1.26(+2.59%)
Sep 07, 2017 49.57 49.63 48.45 48.63 7,965,925 -1.00(-2.02%)
Sep 06, 2017 49.84 50.04 49.59 49.63 7,115,008 -0.15(-0.30%)
Sep 05, 2017 50.43 50.64 49.62 49.78 10,014,802 -0.88(-1.73%)
Sep 01, 2017 50.56 50.93 50.44 50.66 4,489,794 +0.18(+0.36%)
Aug 31, 2017 50.42 50.53 50.12 50.48 8,746,742 +0.23(+0.47%)
Aug 30, 2017 50.22 50.36 50.16 50.24 5,296,141 -0.01(-0.02%)
Aug 29, 2017 50.24 50.43 50.09 50.25 5,835,262 -0.38(-0.74%)
Aug 28, 2017 50.63 50.67 50.30 50.63 7,890,418 -0.10(-0.20%)
Aug 25, 2017 50.33 50.83 50.18 50.73 7,042,501 +0.46(+0.91%)
Aug 24, 2017 50.73 50.86 50.22 50.27 6,457,897 -0.45(-0.89%)
Aug 23, 2017 50.81 50.95 50.63 50.72 6,357,645 -0.38(-0.74%)
Aug 22, 2017 51.20 51.34 50.86 51.09 5,803,572 -0.06(-0.11%)
Aug 21, 2017 51.16 51.20 50.84 51.15 3,594,920 -0.04(-0.08%)
Aug 18, 2017 51.29 51.60 51.04 51.19 5,385,593 -0.28(-0.54%)
Aug 17, 2017 52.38 52.38 51.44 51.47 6,200,615 -1.09(-2.06%)
Aug 16, 2017 52.75 52.83 52.42 52.55 3,183,523 -0.05(-0.10%)
Aug 15, 2017 52.71 52.95 52.58 52.60 3,672,930 +0.13(+0.24%)
Aug 14, 2017 52.72 52.92 52.44 52.48 3,901,718 +0.19(+0.37%)
Aug 11, 2017 52.70 52.75 52.17 52.29 4,404,918 -0.29(-0.56%)
Aug 10, 2017 53.19 53.29 52.51 52.58 5,242,246 -0.84(-1.58%)
Aug 09, 2017 53.42 53.76 53.11 53.42 6,711,657 -0.47(-0.87%)
Aug 08, 2017 54.20 54.31 53.74 53.89 3,764,693 -0.34(-0.63%)
Aug 07, 2017 54.05 54.31 53.83 54.23 6,351,884 -0.08(-0.15%)
Aug 04, 2017 55.22 55.27 54.07 54.31 6,080,105 -0.82(-1.48%)
Aug 03, 2017 55.15 56.17 54.34 55.13 10,175,892 +0.13(+0.24%)
Aug 02, 2017 54.49 55.04 54.33 55.00 4,610,883 +0.35(+0.64%)
Aug 01, 2017 54.86 54.87 54.48 54.65 3,567,787 +0.03(+0.05%)
Jul 31, 2017 54.59 54.79 54.36 54.62 3,779,439 +0.15(+0.28%)
Jul 28, 2017 54.46 54.68 54.30 54.47 3,401,081 +0.08(+0.15%)
Jul 27, 2017 54.39 55.10 54.32 54.39 5,139,465 -0.02(-0.03%)
Jul 26, 2017 54.51 54.64 54.26 54.41 5,342,656 -0.08(-0.15%)
Jul 25, 2017 54.20 54.60 54.17 54.49 5,943,097 +0.63(+1.18%)
Jul 24, 2017 53.58 53.93 53.45 53.86 3,508,387 +0.28(+0.51%)
Jul 21, 2017 53.55 53.65 53.31 53.58 4,244,929 -0.03(-0.05%)
Jul 20, 2017 53.71 53.26 53.61 4,179,966 +0.03(+0.06%)
Jul 19, 2017 53.35 53.57 53.19 53.57 3,440,929 +0.27(+0.50%)
Jul 18, 2017 53.27 53.48 53.01 53.30 4,769,934 -0.15(-0.28%)
Jul 17, 2017 53.41 53.59 53.02 53.45 4,153,348 -0.05(-0.09%)
Jul 14, 2017 53.25 53.61 52.99 53.51 3,316,535 -0.02(-0.03%)
Jul 13, 2017 52.88 53.66 52.73 53.52 6,599,594 +0.78(+1.49%)
Jul 12, 2017 52.50 53.05 52.40 52.74 3,219,071 +0.23(+0.45%)
Jul 11, 2017 52.70 52.80 52.35 52.50 3,454,863 -0.13(-0.25%)
Jul 10, 2017 52.65 52.83 52.56 52.64 3,763,035 -0.23(-0.44%)
Jul 07, 2017 52.77 52.95 52.56 52.87 4,026,785 +0.23(+0.43%)
Jul 06, 2017 52.40 53.24 52.39 52.65 7,294,715 +0.25(+0.48%)
Jul 05, 2017 52.91 53.04 52.13 52.40 8,565,896 -0.43(-0.81%)
Jul 03, 2017 52.43 53.34 52.43 52.82 3,869,165 +0.64(+1.23%)
Jun 30, 2017 53.14 53.15 51.98 52.18 9,263,986 -0.82(-1.54%)
Jun 29, 2017 53.67 53.86 52.79 53.00 5,243,695 -0.28(-0.53%)
Jun 28, 2017 53.14 53.54 53.14 53.28 4,544,046 +0.36(+0.68%)
Jun 27, 2017 52.80 53.41 52.75 52.92 5,975,426 +0.19(+0.36%)
Jun 26, 2017 52.76 53.12 52.65 52.73 4,600,903 +0.13(+0.25%)
Jun 23, 2017 52.73 52.88 52.42 52.60 10,138,919 -0.02(-0.05%)
Jun 22, 2017 52.58 52.81 52.44 52.62 3,294,380 -0.14(-0.27%)
Jun 21, 2017 53.32 53.36 52.71 52.76 5,353,657 -0.14(-0.27%)
Jun 20, 2017 53.25 53.34 52.85 52.90 4,682,011 -0.47(-0.88%)
Jun 19, 2017 53.52 53.56 53.18 53.37 3,703,438 +0.13(+0.25%)
Jun 16, 2017 53.39 53.41 53.05 53.24 9,120,575 -0.02(-0.03%)
Jun 15, 2017 53.25 53.52 52.88 53.25 5,866,048 -0.37(-0.68%)
Jun 14, 2017 53.45 53.70 53.10 53.62 3,626,025 +0.02(+0.03%)
Jun 13, 2017 53.31 53.69 53.11 53.61 5,650,141 +0.34(+0.64%)
Jun 12, 2017 53.41 53.75 53.05 53.26 6,766,177 -0.03(-0.06%)
Jun 09, 2017 53.01 53.32 52.58 53.30 8,584,696 +0.43(+0.82%)
Jun 08, 2017 53.32 52.37 52.86 5,862,597 +0.42(+0.79%)
Jun 07, 2017 52.65 52.67 52.38 52.45 5,062,074 -0.12(-0.24%)
Jun 06, 2017 52.79 52.86 52.36 52.57 5,006,923 -0.43(-0.81%)
Jun 05, 2017 53.15 53.27 52.96 53.01 3,914,971 -0.34(-0.64%)
Jun 02, 2017 52.78 53.44 52.69 53.35 6,908,403 +0.28(+0.53%)
Jun 01, 2017 52.99 53.18 52.84 53.06 6,197,661 +0.22(+0.42%)
May 31, 2017 53.30 53.30 52.75 52.84 9,023,071 -0.39(-0.73%)
May 30, 2017 52.57 53.41 52.53 53.23 7,656,711 +0.46(+0.87%)
May 26, 2017 52.32 53.06 52.24 52.77 10,617,568 +0.36(+0.68%)
May 25, 2017 52.19 52.51 51.94 52.42 11,946,628 +0.43(+0.83%)
May 24, 2017 51.68 52.18 51.63 51.98 14,424,370 +0.36(+0.69%)
May 23, 2017 50.95 51.72 50.83 51.63 9,596,197 +0.66(+1.29%)
May 22, 2017 51.16 51.41 50.80 50.97 11,151,363 +0.15(+0.29%)
May 19, 2017 51.08 51.31 50.76 50.82 11,692,325 -0.16(-0.31%)
May 18, 2017 51.05 51.39 50.78 50.98 11,963,582 -0.14(-0.28%)
May 17, 2017 51.55 51.36 50.80 51.12 15,958,371 -0.43(-0.84%)
May 16, 2017 51.76 51.79 51.34 51.55 9,588,413 +0.22(+0.42%)
May 15, 2017 50.86 51.37 50.86 51.34 11,540,126 +0.69(+1.36%)
May 12, 2017 51.14 51.33 50.59 50.65 17,435,892 -0.66(-1.29%)
May 11, 2017 52.22 52.23 51.25 51.31 10,956,387 +0.35(+0.68%)
May 10, 2017 51.20 51.32 50.83 50.96 4,773,567 -0.37(-0.73%)
May 09, 2017 51.40 51.85 51.20 51.34 7,586,400 -0.08(-0.16%)
May 08, 2017 52.12 52.15 51.28 51.42 7,813,020 -0.66(-1.26%)
May 05, 2017 52.12 52.28 51.99 52.08 7,293,773 +0.03(+0.06%)
May 04, 2017 52.25 52.72 51.98 52.04 10,224,309 +0.94(+1.84%)
May 03, 2017 50.99 51.41 50.87 51.10 9,062,705 +0.01(+0.02%)
May 02, 2017 51.07 51.54 50.98 51.10 6,267,942 -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.