Skip to main content

American International Group (NY: AIG )

78.43 +0.09 (+0.12%)
Streaming Delayed Price Updated: 9:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 48.35 49.01 48.35 48.80 7,739,624 +0.77(+1.61%)
Sep 29, 2016 48.80 49.22 47.88 48.02 8,771,997 -0.90(-1.85%)
Sep 28, 2016 48.33 48.95 48.22 48.93 7,254,774 +0.81(+1.69%)
Sep 27, 2016 47.81 48.46 47.61 48.11 6,552,739 +0.21(+0.45%)
Sep 26, 2016 48.06 48.06 47.74 47.90 5,953,394 -0.39(-0.82%)
Sep 23, 2016 48.45 48.61 48.22 48.29 7,669,862 -0.21(-0.44%)
Sep 22, 2016 47.89 48.55 47.83 48.51 8,049,444 +0.74(+1.55%)
Sep 21, 2016 47.79 47.99 47.32 47.77 10,135,458 +0.21(+0.43%)
Sep 20, 2016 47.77 47.79 47.51 47.56 6,192,903 +0.00(+0.00%)
Sep 19, 2016 47.82 48.14 47.41 47.56 8,129,295 -0.05(-0.10%)
Sep 16, 2016 47.87 47.90 47.46 47.61 27,131,424 -0.57(-1.18%)
Sep 15, 2016 47.69 48.43 47.59 48.18 7,995,552 +0.42(+0.88%)
Sep 14, 2016 47.84 48.21 47.60 47.76 7,270,867 -0.12(-0.26%)
Sep 13, 2016 47.72 48.00 47.45 47.88 8,632,534 -0.36(-0.75%)
Sep 12, 2016 47.66 48.43 47.06 48.24 11,276,588 +0.26(+0.55%)
Sep 09, 2016 48.14 48.49 47.97 47.98 8,482,466 -0.30(-0.63%)
Sep 08, 2016 48.56 48.73 48.23 48.29 6,455,490 -0.27(-0.56%)
Sep 07, 2016 48.51 48.67 48.20 48.56 5,487,919 -0.07(-0.13%)
Sep 06, 2016 48.77 48.94 48.24 48.62 8,640,136 -0.34(-0.68%)
Sep 02, 2016 48.84 48.96 48.96 48.96 5,379,055 +0.37(+0.76%)
Sep 01, 2016 49.00 49.06 48.24 48.59 5,719,035 -0.34(-0.70%)
Aug 31, 2016 48.83 48.98 48.54 48.93 7,446,449 +0.16(+0.32%)
Aug 30, 2016 48.60 48.86 48.43 48.78 5,158,084 +0.17(+0.35%)
Aug 29, 2016 48.38 48.86 48.38 48.60 4,494,711 +0.34(+0.69%)
Aug 26, 2016 48.39 48.66 48.01 48.27 4,831,288 +0.07(+0.14%)
Aug 25, 2016 48.06 48.46 48.04 48.20 4,986,849 +0.02(+0.05%)
Aug 24, 2016 48.26 48.54 48.09 48.18 4,732,754 -0.09(-0.19%)
Aug 23, 2016 48.46 48.54 48.24 48.27 4,955,097 +0.02(+0.05%)
Aug 22, 2016 48.18 48.33 48.00 48.24 4,394,536 +0.11(+0.22%)
Aug 19, 2016 48.09 48.24 47.80 48.14 4,747,679 -0.10(-0.20%)
Aug 18, 2016 48.34 48.54 48.09 48.24 4,594,004 -0.04(-0.08%)
Aug 17, 2016 48.47 48.58 48.20 48.28 5,069,561 -0.23(-0.47%)
Aug 16, 2016 48.24 48.71 48.05 48.51 4,691,329 +0.07(+0.15%)
Aug 15, 2016 48.27 48.53 48.21 48.43 4,225,795 +0.30(+0.63%)
Aug 12, 2016 48.12 48.23 48.02 48.13 3,224,453 -0.27(-0.56%)
Aug 11, 2016 48.42 48.70 48.37 48.40 4,211,640 +0.15(+0.31%)
Aug 10, 2016 48.47 48.59 48.18 48.25 4,356,970 -0.22(-0.46%)
Aug 09, 2016 48.49 48.70 48.33 48.47 4,460,478 -0.10(-0.20%)
Aug 08, 2016 48.60 48.91 48.48 48.57 6,582,297 +0.24(+0.49%)
Aug 05, 2016 47.64 48.38 47.53 48.33 7,289,869 +1.22(+2.59%)
Aug 04, 2016 47.51 47.64 47.09 47.12 10,096,610 -0.40(-0.84%)
Aug 03, 2016 46.54 47.62 46.45 47.52 18,928,050 +3.24(+7.31%)
Aug 02, 2016 44.32 44.48 44.11 44.28 7,407,702 -0.06(-0.13%)
Aug 01, 2016 44.54 44.79 44.29 44.34 7,512,309 -0.19(-0.42%)
Jul 29, 2016 44.52 44.69 44.30 44.52 7,259,884 -0.29(-0.64%)
Jul 28, 2016 44.50 44.90 44.44 44.81 4,041,631 +0.14(+0.31%)
Jul 27, 2016 44.66 44.83 44.50 44.67 5,849,523 -0.06(-0.13%)
Jul 26, 2016 44.70 44.92 44.48 44.73 3,618,291 +0.02(+0.05%)
Jul 25, 2016 44.67 44.77 44.48 44.70 4,153,012 +0.03(+0.07%)
Jul 22, 2016 44.50 44.71 44.44 44.67 3,552,195 +0.27(+0.61%)
Jul 21, 2016 44.57 44.69 44.32 44.40 5,087,763 -0.23(-0.51%)
Jul 20, 2016 44.64 44.88 44.42 44.63 4,500,417 +0.09(+0.20%)
Jul 19, 2016 44.39 44.59 44.25 44.54 4,283,713 -0.08(-0.18%)
Jul 18, 2016 44.43 44.80 44.38 44.62 4,791,956 +0.10(+0.22%)
Jul 15, 2016 44.67 44.77 44.30 44.52 5,739,600 +0.03(+0.07%)
Jul 14, 2016 44.52 44.73 44.24 44.49 6,865,365 +0.48(+1.10%)
Jul 13, 2016 44.18 44.29 43.73 44.01 5,376,012 -0.04(-0.09%)
Jul 12, 2016 43.89 44.39 43.87 44.05 9,733,434 +0.47(+1.07%)
Jul 11, 2016 43.57 43.73 43.32 43.58 6,446,269 +0.23(+0.53%)
Jul 08, 2016 43.00 43.40 42.38 43.35 8,019,524 +0.97(+2.30%)
Jul 07, 2016 42.16 42.65 41.97 42.38 9,320,784 +0.46(+1.09%)
Jul 06, 2016 41.66 41.95 41.06 41.92 10,173,231 +0.04(+0.10%)
Jul 05, 2016 42.83 42.89 41.73 41.88 11,465,414 -1.36(-3.14%)
Jul 01, 2016 43.06 43.24 43.24 43.24 7,547,820 -0.02(-0.04%)
Jun 30, 2016 42.45 43.28 42.12 43.26 12,805,121 +1.17(+2.78%)
Jun 29, 2016 41.24 42.10 41.01 42.09 10,478,214 +1.34(+3.29%)
Jun 28, 2016 40.77 40.79 39.91 40.74 12,035,819 +0.84(+2.11%)
Jun 27, 2016 40.83 40.89 39.59 39.90 15,064,507 -1.58(-3.81%)
Jun 24, 2016 42.58 43.12 41.42 41.48 18,229,810 -3.26(-7.29%)
Jun 23, 2016 44.33 44.74 44.33 44.74 5,238,031 +0.84(+1.92%)
Jun 22, 2016 44.11 44.41 43.88 43.90 5,848,334 -0.09(-0.20%)
Jun 21, 2016 44.20 44.21 43.80 43.99 6,581,577 +0.05(+0.11%)
Jun 20, 2016 44.29 44.56 43.91 43.94 6,369,003 +0.25(+0.58%)
Jun 17, 2016 43.86 43.93 43.47 43.69 11,689,137 -0.17(-0.39%)
Jun 16, 2016 43.47 43.91 43.14 43.86 7,803,342 +0.05(+0.11%)
Jun 15, 2016 44.38 44.50 43.77 43.81 8,329,294 -0.34(-0.78%)
Jun 14, 2016 44.40 44.51 43.79 44.16 10,261,863 -0.34(-0.75%)
Jun 13, 2016 44.66 45.10 44.47 44.49 6,667,550 -0.48(-1.07%)
Jun 10, 2016 45.39 45.49 44.82 44.97 9,910,640 -0.91(-1.98%)
Jun 09, 2016 46.05 46.13 45.79 45.88 8,909,670 -0.41(-0.88%)
Jun 08, 2016 46.40 46.63 46.22 46.29 7,051,124 -0.11(-0.25%)
Jun 07, 2016 46.61 46.83 46.40 46.40 6,364,390 -0.19(-0.40%)
Jun 06, 2016 46.33 46.84 46.33 46.59 7,059,737 +0.02(+0.05%)
Jun 03, 2016 46.42 46.79 46.10 46.57 7,824,913 -0.47(-1.00%)
Jun 02, 2016 46.94 47.08 46.68 47.04 7,741,462 +0.08(+0.17%)
Jun 01, 2016 47.07 47.09 46.37 46.96 7,334,432 -0.11(-0.24%)
May 31, 2016 47.50 47.64 46.92 47.07 12,966,460 -0.36(-0.75%)
May 27, 2016 47.05 47.43 47.43 47.43 6,880,249 +0.46(+0.99%)
May 26, 2016 47.01 47.16 46.88 46.96 5,593,428 -0.24(-0.52%)
May 25, 2016 47.02 47.46 47.02 47.21 6,331,562 +0.28(+0.61%)
May 24, 2016 46.53 47.09 46.46 46.92 8,064,348 +0.65(+1.41%)
May 23, 2016 46.26 46.43 46.11 46.27 6,776,702 -0.06(-0.12%)
May 20, 2016 46.07 46.76 45.98 46.33 7,747,080 +0.50(+1.08%)
May 19, 2016 45.83 46.09 45.40 45.83 9,640,469 -0.28(-0.62%)
May 18, 2016 44.98 46.17 44.90 46.12 10,418,445 +1.07(+2.36%)
May 17, 2016 45.07 45.40 44.83 45.05 10,281,273 +0.10(+0.22%)
May 16, 2016 45.09 45.46 44.92 44.96 7,893,722 -0.31(-0.68%)
May 13, 2016 45.73 46.11 45.22 45.27 7,303,706 -0.51(-1.12%)
May 12, 2016 45.70 45.91 45.46 45.78 9,581,868 +0.27(+0.59%)
May 11, 2016 45.76 46.03 45.45 45.51 8,556,210 -0.32(-0.69%)
May 10, 2016 45.05 46.26 44.99 45.83 7,506,513 +0.89(+1.99%)
May 09, 2016 44.71 45.08 44.52 44.93 7,228,844 +0.17(+0.38%)
May 06, 2016 44.27 44.80 44.22 44.76 8,469,412 +0.19(+0.42%)
May 05, 2016 44.58 44.75 44.36 44.57 9,552,228 -0.03(-0.07%)
May 04, 2016 45.00 45.09 44.28 44.61 11,237,452 -0.89(-1.95%)
May 03, 2016 44.78 45.59 44.70 45.49 14,737,268 -0.53(-1.15%)
May 02, 2016 45.85 46.19 45.45 46.02 11,226,151 +0.63(+1.38%)
Apr 29, 2016 45.23 45.57 44.96 45.40 9,580,203 -0.01(-0.02%)
Apr 28, 2016 45.70 46.08 45.33 45.40 8,375,626 -0.65(-1.41%)
Apr 27, 2016 45.95 46.28 45.82 46.05 7,735,852 +0.07(+0.14%)
Apr 26, 2016 45.50 46.09 45.36 45.99 6,141,011 +0.49(+1.07%)
Apr 25, 2016 45.39 45.61 45.06 45.50 5,244,539 -0.20(-0.43%)
Apr 22, 2016 45.28 45.71 45.17 45.70 7,386,300 +0.54(+1.21%)
Apr 21, 2016 45.46 45.74 45.13 45.15 6,496,783 -0.49(-1.07%)
Apr 20, 2016 45.38 45.85 45.34 45.64 4,511,008 +0.33(+0.72%)
Apr 19, 2016 45.05 45.58 44.96 45.31 4,864,680 +0.36(+0.80%)
Apr 18, 2016 44.66 44.98 44.42 44.96 10,687,107 +0.27(+0.60%)
Apr 15, 2016 45.21 45.21 44.61 44.69 8,519,924 -0.25(-0.56%)
Apr 14, 2016 44.73 45.20 44.58 44.94 7,311,962 +0.10(+0.22%)
Apr 13, 2016 43.98 44.85 43.98 44.84 7,977,378 +1.10(+2.51%)
Apr 12, 2016 43.48 43.81 43.22 43.74 14,505,188 +0.31(+0.71%)
Apr 11, 2016 43.46 43.72 43.35 43.44 6,378,272 +0.20(+0.47%)
Apr 08, 2016 43.46 43.64 43.14 43.23 6,150,618 +0.04(+0.09%)
Apr 07, 2016 43.65 43.79 42.95 43.19 6,916,516 -0.81(-1.85%)
Apr 06, 2016 43.56 44.08 43.48 44.00 6,858,045 +0.35(+0.80%)
Apr 05, 2016 43.87 44.11 43.57 43.65 8,122,597 -0.59(-1.32%)
Apr 04, 2016 44.63 44.65 44.18 44.24 6,527,938 -0.40(-0.89%)
Apr 01, 2016 43.80 44.72 43.68 44.64 7,945,666 +0.68(+1.55%)
Mar 31, 2016 44.33 44.59 43.87 43.96 10,224,537 -0.38(-0.86%)
Mar 30, 2016 44.02 44.65 43.73 44.34 10,298,911 +0.92(+2.12%)
Mar 29, 2016 43.30 43.68 43.09 43.42 8,963,490 -0.02(-0.04%)
Mar 28, 2016 43.21 43.59 43.13 43.44 6,327,368 +0.35(+0.81%)
Mar 24, 2016 43.08 43.09 43.09 43.09 6,898,201 -0.37(-0.86%)
Mar 23, 2016 43.69 43.96 43.38 43.46 7,891,042 -0.23(-0.52%)
Mar 22, 2016 43.55 43.92 43.27 43.69 7,504,318 +0.12(+0.28%)
Mar 21, 2016 43.49 43.93 43.24 43.57 5,609,784 -0.11(-0.26%)
Mar 18, 2016 43.40 43.85 43.36 43.68 12,182,256 +0.43(+1.00%)
Mar 17, 2016 43.02 43.49 42.59 43.25 7,117,021 +0.22(+0.51%)
Mar 16, 2016 42.91 43.34 42.78 43.03 7,975,356 -0.09(-0.21%)
Mar 15, 2016 42.73 43.13 42.32 43.12 8,442,722 +0.12(+0.28%)
Mar 14, 2016 42.77 43.26 42.74 43.00 7,928,154 -0.02(-0.04%)
Mar 11, 2016 42.29 43.06 42.22 43.01 8,946,045 +1.10(+2.62%)
Mar 10, 2016 41.76 42.31 41.34 41.91 6,590,580 +0.22(+0.53%)
Mar 09, 2016 42.20 42.24 41.53 41.69 7,342,492 -0.27(-0.65%)
Mar 08, 2016 42.12 42.57 41.68 41.97 10,070,196 -0.59(-1.39%)
Mar 07, 2016 41.94 42.61 41.61 42.56 9,480,426 +0.29(+0.69%)
Mar 04, 2016 42.38 42.66 42.02 42.27 26,866,878 +0.02(+0.06%)
Mar 03, 2016 41.94 42.32 41.65 42.24 11,707,890 +0.36(+0.85%)
Mar 02, 2016 41.91 42.12 41.43 41.89 9,437,312 -0.04(-0.10%)
Mar 01, 2016 40.92 42.00 40.73 41.93 14,343,065 +1.36(+3.35%)
Feb 29, 2016 41.30 41.32 40.57 40.57 14,528,415 -0.72(-1.74%)
Feb 26, 2016 41.93 41.95 41.19 41.29 10,908,173 -0.23(-0.55%)
Feb 25, 2016 41.06 41.58 40.73 41.52 10,085,950 +0.36(+0.88%)
Feb 24, 2016 40.75 41.32 40.60 41.15 9,374,854 -0.11(-0.27%)
Feb 23, 2016 42.03 42.05 41.06 41.27 8,524,588 -0.84(-2.00%)
Feb 22, 2016 42.07 42.24 41.88 42.11 8,933,297 +0.46(+1.11%)
Feb 19, 2016 41.95 41.97 41.46 41.65 11,269,535 -0.32(-0.75%)
Feb 18, 2016 41.99 42.26 41.66 41.96 10,687,398 -0.61(-1.42%)
Feb 17, 2016 42.59 43.22 42.23 42.57 12,238,440 +0.49(+1.17%)
Feb 16, 2016 42.83 43.23 41.86 42.07 16,372,938 -0.76(-1.77%)
Feb 12, 2016 41.82 42.83 42.83 42.83 21,668,980 +2.00(+4.91%)
Feb 11, 2016 41.26 41.60 40.72 40.83 23,317,076 -1.56(-3.68%)
Feb 10, 2016 42.62 43.21 42.37 42.39 12,672,339 +0.16(+0.38%)
Feb 09, 2016 41.55 42.73 41.46 42.23 13,940,799 -0.04(-0.10%)
Feb 08, 2016 42.44 42.55 41.91 42.27 19,598,200 -0.86(-2.00%)
Feb 05, 2016 43.57 43.63 42.43 43.13 16,483,003 -0.53(-1.20%)
Feb 04, 2016 43.78 44.27 43.39 43.66 15,202,883 -0.23(-0.53%)
Feb 03, 2016 44.76 44.76 42.41 43.89 21,660,606 -0.82(-1.84%)
Feb 02, 2016 44.84 45.03 44.58 44.72 15,829,222 -0.78(-1.71%)
Feb 01, 2016 45.11 45.92 44.76 45.49 15,195,324 -0.15(-0.34%)
Jan 29, 2016 44.51 45.65 44.36 45.65 13,386,167 +1.43(+3.24%)
Jan 28, 2016 44.46 44.69 43.79 44.22 15,061,431 +0.14(+0.31%)
Jan 27, 2016 44.87 45.28 44.03 44.08 18,766,472 -1.11(-2.45%)
Jan 26, 2016 45.44 45.78 44.93 45.19 14,607,627 +0.44(+0.99%)
Jan 25, 2016 45.40 45.64 44.71 44.74 12,653,568 -0.80(-1.76%)
Jan 22, 2016 45.54 46.01 44.98 45.54 11,809,584 +0.84(+1.88%)
Jan 21, 2016 44.54 45.36 44.49 44.70 10,252,949 +0.21(+0.47%)
Jan 20, 2016 44.05 45.03 43.23 44.49 20,065,958 -0.90(-1.98%)
Jan 19, 2016 45.69 46.14 45.13 45.39 12,605,557 +0.06(+0.12%)
Jan 15, 2016 44.81 45.33 45.33 45.33 14,469,248 -0.98(-2.11%)
Jan 14, 2016 45.89 46.73 45.57 46.31 11,282,771 +0.51(+1.11%)
Jan 13, 2016 47.81 47.97 45.66 45.80 15,602,326 -1.04(-2.23%)
Jan 12, 2016 47.04 47.19 46.31 46.84 10,579,149 +0.22(+0.47%)
Jan 11, 2016 46.79 46.88 45.94 46.62 11,924,780 +0.19(+0.42%)
Jan 08, 2016 47.53 47.69 46.31 46.43 10,248,404 -0.70(-1.49%)
Jan 07, 2016 47.30 48.09 47.06 47.13 11,074,990 -1.16(-2.39%)
Jan 06, 2016 48.39 48.45 48.06 48.29 11,876,815 -0.72(-1.47%)
Jan 05, 2016 48.86 49.26 48.72 49.01 9,691,320 +0.17(+0.35%)
Jan 04, 2016 49.03 49.35 48.35 48.84 13,039,667 -1.24(-2.49%)
Dec 31, 2015 50.35 50.08 50.08 50.08 6,074,758 -0.44(-0.86%)
Dec 30, 2015 50.51 50.94 50.31 50.52 5,881,885 -0.02(-0.05%)
Dec 29, 2015 50.16 50.71 50.15 50.54 5,253,980 +0.76(+1.53%)
Dec 28, 2015 49.52 49.87 49.31 49.78 4,422,790 -0.08(-0.16%)
Dec 24, 2015 49.66 49.87 49.87 49.87 3,168,164 +0.23(+0.47%)
Dec 23, 2015 49.25 49.71 49.10 49.63 7,517,637 +0.55(+1.12%)
Dec 22, 2015 48.74 49.28 48.43 49.08 9,017,820 +0.61(+1.27%)
Dec 21, 2015 48.45 48.82 48.17 48.47 9,183,259 +0.30(+0.62%)
Dec 18, 2015 48.42 48.47 47.53 48.17 33,540,782 -0.43(-0.88%)
Dec 17, 2015 49.43 49.66 48.58 48.60 10,187,608 -0.65(-1.31%)
Dec 16, 2015 48.87 49.37 48.06 49.24 14,256,670 +0.80(+1.65%)
Dec 15, 2015 48.23 48.87 47.83 48.44 14,708,660 +1.23(+2.60%)
Dec 14, 2015 48.26 48.28 46.82 47.21 18,502,150 -0.84(-1.75%)
Dec 11, 2015 48.47 48.83 47.83 48.06 18,777,340 -1.23(-2.49%)
Dec 10, 2015 50.16 50.31 49.22 49.28 17,613,718 -0.97(-1.93%)
Dec 09, 2015 50.36 51.13 49.93 50.25 9,339,765 -0.46(-0.91%)
Dec 08, 2015 50.45 50.87 50.14 50.71 6,815,003 -0.04(-0.08%)
Dec 07, 2015 51.56 51.71 50.67 50.75 11,509,005 -0.96(-1.86%)
Dec 04, 2015 50.63 51.89 50.59 51.72 9,390,800 +1.32(+2.61%)
Dec 03, 2015 51.28 51.32 50.23 50.40 10,024,488 -0.70(-1.36%)
Dec 02, 2015 51.44 51.75 51.01 51.09 9,282,797 -0.50(-0.97%)
Dec 01, 2015 51.41 51.68 51.19 51.59 9,983,709 +0.43(+0.85%)
Nov 30, 2015 51.19 51.46 51.05 51.16 11,718,194 -0.08(-0.16%)
Nov 27, 2015 50.69 51.35 50.62 51.24 4,898,157 +0.43(+0.84%)
Nov 25, 2015 50.94 50.81 50.81 50.81 7,542,195 +0.02(+0.05%)
Nov 24, 2015 49.92 51.00 49.90 50.79 13,033,403 +0.29(+0.57%)
Nov 23, 2015 50.21 51.03 50.14 50.50 11,589,714 +0.44(+0.88%)
Nov 20, 2015 50.08 50.33 49.94 50.06 9,129,648 +0.18(+0.37%)
Nov 19, 2015 49.85 50.05 49.73 49.87 7,445,952 +0.02(+0.03%)
Nov 18, 2015 49.24 49.97 49.09 49.86 9,246,262 +0.77(+1.57%)
Nov 17, 2015 49.04 49.41 48.96 49.08 12,135,470 +0.27(+0.56%)
Nov 16, 2015 47.59 48.82 47.51 48.81 10,294,745 +1.09(+2.28%)
Nov 13, 2015 47.70 48.29 47.51 47.72 9,878,501 -0.06(-0.12%)
Nov 12, 2015 48.67 48.73 47.77 47.78 10,023,200 -1.04(-2.13%)
Nov 11, 2015 49.53 49.57 48.80 48.82 8,773,928 -0.55(-1.11%)
Nov 10, 2015 49.11 49.43 49.00 49.36 6,076,514 +0.11(+0.23%)
Nov 09, 2015 49.77 49.81 49.05 49.25 10,028,970 -0.58(-1.16%)
Nov 06, 2015 50.95 51.01 49.73 49.83 13,136,799 -0.06(-0.11%)
Nov 05, 2015 48.83 49.98 48.78 49.89 13,600,279 +0.97(+1.97%)
Nov 04, 2015 48.81 49.08 48.00 48.92 27,961,294 -0.13(-0.26%)
Nov 03, 2015 49.21 49.46 48.68 49.05 39,735,908 -2.24(-4.36%)
Nov 02, 2015 51.05 51.66 50.84 51.29 13,588,970 +0.55(+1.08%)
Oct 30, 2015 51.09 51.26 50.74 50.74 11,281,589 -0.35(-0.68%)
Oct 29, 2015 51.38 51.50 50.72 51.09 8,655,157 -0.32(-0.63%)
Oct 28, 2015 50.66 51.44 50.11 51.41 26,978,318 +2.39(+4.88%)
Oct 27, 2015 48.83 49.07 48.61 49.02 7,139,502 -0.19(-0.39%)
Oct 26, 2015 49.31 49.38 49.03 49.21 3,981,581 -0.10(-0.20%)
Oct 23, 2015 49.24 49.40 48.96 49.31 8,285,146 +0.43(+0.87%)
Oct 22, 2015 48.70 49.22 48.69 48.88 9,356,960 +0.42(+0.86%)
Oct 21, 2015 48.66 49.05 48.40 48.46 6,490,962 -0.03(-0.07%)
Oct 20, 2015 48.43 48.67 48.21 48.50 6,455,185 +0.22(+0.45%)
Oct 19, 2015 48.20 48.33 47.96 48.28 9,654,002 +0.00(+0.00%)
Oct 16, 2015 47.90 48.29 47.80 48.28 6,795,988 +0.65(+1.37%)
Oct 15, 2015 46.99 47.66 46.64 47.63 5,858,056 +0.93(+2.00%)
Oct 14, 2015 47.08 47.37 46.64 46.69 8,703,150 -0.53(-1.12%)
Oct 13, 2015 46.81 47.58 46.79 47.22 8,299,986 +0.01(+0.02%)
Oct 12, 2015 46.79 47.22 46.70 47.22 6,168,449 +0.39(+0.84%)
Oct 09, 2015 46.88 47.02 46.51 46.82 9,649,706 -0.04(-0.09%)
Oct 08, 2015 46.38 46.87 46.11 46.86 7,348,868 +0.34(+0.73%)
Oct 07, 2015 46.73 47.13 46.09 46.52 9,756,129 +0.11(+0.24%)
Oct 06, 2015 46.67 46.97 46.34 46.41 8,131,059 -0.48(-1.03%)
Oct 05, 2015 46.29 46.94 46.29 46.89 8,222,798 +0.88(+1.91%)
Oct 02, 2015 44.53 46.02 44.45 46.02 9,801,766 +0.22(+0.47%)
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.