Skip to main content

American International Group (NY: AIG )

78.37 +0.03 (+0.04%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 37.56 38.15 36.70 37.45 12,279,189 -1.11(-2.88%)
Feb 27, 2020 39.39 40.14 38.55 38.56 8,059,026 -1.41(-3.53%)
Feb 26, 2020 40.49 40.98 39.74 39.98 8,183,401 -0.21(-0.53%)
Feb 25, 2020 40.73 41.17 40.14 40.19 9,800,090 -0.41(-1.01%)
Feb 24, 2020 42.20 42.36 40.50 40.60 11,002,524 -2.58(-5.97%)
Feb 21, 2020 44.02 44.22 43.17 43.17 5,531,224 -1.07(-2.41%)
Feb 20, 2020 43.89 44.36 43.71 44.24 6,199,178 +0.35(+0.79%)
Feb 19, 2020 43.88 44.22 43.62 43.89 6,479,067 +0.36(+0.82%)
Feb 18, 2020 42.74 43.54 42.49 43.54 10,585,274 +0.47(+1.09%)
Feb 14, 2020 44.29 45.00 42.90 43.07 13,385,613 -2.18(-4.81%)
Feb 13, 2020 49.54 50.12 45.22 45.24 14,834,831 -2.98(-6.17%)
Feb 12, 2020 48.77 48.95 48.22 48.22 4,483,095 -0.17(-0.35%)
Feb 11, 2020 48.27 48.72 48.13 48.39 5,242,026 +0.29(+0.61%)
Feb 10, 2020 47.49 48.10 47.40 48.10 3,103,206 +0.60(+1.27%)
Feb 07, 2020 47.07 47.76 47.02 47.49 4,239,513 +0.04(+0.09%)
Feb 06, 2020 46.97 47.62 46.76 47.45 5,950,761 +0.83(+1.77%)
Feb 05, 2020 45.64 46.77 45.55 46.62 4,962,419 +1.63(+3.61%)
Feb 04, 2020 46.01 46.27 44.93 45.00 3,873,576 -0.45(-1.00%)
Feb 03, 2020 44.88 45.64 44.80 45.45 3,283,191 +0.80(+1.79%)
Jan 31, 2020 45.08 45.44 44.36 44.65 6,457,090 -0.92(-2.03%)
Jan 30, 2020 44.42 45.62 44.34 45.57 3,353,706 +0.84(+1.89%)
Jan 29, 2020 44.94 45.17 44.71 44.73 3,336,911 -0.05(-0.12%)
Jan 28, 2020 44.77 45.24 44.68 44.78 4,651,190 +0.25(+0.56%)
Jan 27, 2020 44.51 44.72 44.32 44.53 4,091,485 -0.83(-1.82%)
Jan 24, 2020 45.90 45.90 44.86 45.36 3,632,549 -0.49(-1.07%)
Jan 23, 2020 45.95 46.15 45.53 45.85 3,722,714 -0.58(-1.24%)
Jan 22, 2020 46.07 46.59 45.87 46.43 4,887,167 +0.52(+1.14%)
Jan 21, 2020 46.68 46.82 45.82 45.90 4,744,871 -1.09(-2.33%)
Jan 17, 2020 46.67 47.15 46.67 46.99 6,549,733 +0.48(+1.03%)
Jan 16, 2020 46.30 46.71 46.30 46.51 4,302,588 +0.52(+1.12%)
Jan 15, 2020 46.20 46.49 45.66 46.00 4,609,588 -0.50(-1.07%)
Jan 14, 2020 46.70 47.17 46.35 46.50 5,940,182 -0.25(-0.53%)
Jan 13, 2020 46.27 46.75 46.03 46.75 6,798,487 +0.52(+1.13%)
Jan 10, 2020 46.46 46.76 46.09 46.22 6,172,070 -0.22(-0.48%)
Jan 09, 2020 46.26 46.45 45.89 46.44 3,624,468 +0.51(+1.10%)
Jan 08, 2020 45.40 46.42 45.40 45.94 5,439,407 +0.53(+1.17%)
Jan 07, 2020 45.62 45.69 45.06 45.40 5,155,703 -0.26(-0.56%)
Jan 06, 2020 45.42 45.87 45.34 45.66 3,039,017 +0.04(+0.08%)
Jan 03, 2020 45.51 45.72 45.25 45.63 2,655,127 -0.36(-0.77%)
Jan 02, 2020 45.87 46.08 45.52 45.98 3,494,811 +0.38(+0.84%)
Dec 31, 2019 45.31 45.63 45.20 45.60 3,278,412 +0.29(+0.65%)
Dec 30, 2019 45.50 45.51 45.11 45.31 3,046,421 -0.06(-0.14%)
Dec 27, 2019 45.09 45.38 44.93 45.37 2,673,250 +0.40(+0.89%)
Dec 26, 2019 45.35 45.48 44.92 44.97 3,164,356 -0.28(-0.63%)
Dec 24, 2019 45.12 45.71 45.12 45.25 1,281,692 -0.03(-0.06%)
Dec 23, 2019 45.79 45.84 45.05 45.28 4,699,689 -0.51(-1.11%)
Dec 20, 2019 46.28 46.36 45.76 45.79 8,268,525 -0.35(-0.75%)
Dec 19, 2019 45.97 46.27 45.71 46.13 5,058,695 -0.04(-0.08%)
Dec 18, 2019 45.97 46.51 45.81 46.17 5,729,687 +0.16(+0.35%)
Dec 17, 2019 46.04 46.53 45.94 46.01 3,668,027 -0.10(-0.21%)
Dec 16, 2019 46.19 46.47 45.97 46.11 6,593,045 +0.27(+0.58%)
Dec 13, 2019 45.44 46.22 45.41 45.84 5,984,983 +0.51(+1.12%)
Dec 12, 2019 44.80 45.68 44.66 45.33 6,844,331 +0.55(+1.23%)
Dec 11, 2019 45.15 45.22 44.66 44.78 4,967,694 -0.31(-0.69%)
Dec 10, 2019 45.51 45.77 45.06 45.09 5,249,598 -0.44(-0.97%)
Dec 09, 2019 45.66 46.37 45.46 45.53 4,192,466 -0.25(-0.54%)
Dec 06, 2019 45.67 46.01 45.15 45.78 7,625,583 +0.64(+1.41%)
Dec 05, 2019 45.19 45.48 44.98 45.15 3,547,034 +0.03(+0.06%)
Dec 04, 2019 45.44 45.76 45.11 45.12 4,772,261 -0.05(-0.12%)
Dec 03, 2019 45.20 45.36 44.44 45.17 6,640,856 -0.43(-0.95%)
Dec 02, 2019 46.56 46.58 45.60 45.60 4,735,932 -0.88(-1.90%)
Nov 29, 2019 46.65 46.94 46.43 46.49 3,245,953 -0.20(-0.43%)
Nov 27, 2019 46.96 47.13 46.58 46.69 4,271,450 -0.25(-0.53%)
Nov 26, 2019 47.06 47.43 46.73 46.94 8,153,096 -0.12(-0.26%)
Nov 25, 2019 47.10 47.43 46.96 47.06 3,480,814 +0.01(+0.02%)
Nov 22, 2019 46.21 47.08 46.11 47.05 5,122,840 +0.96(+2.09%)
Nov 21, 2019 46.75 46.79 46.08 46.09 4,913,553 -0.64(-1.36%)
Nov 20, 2019 47.11 47.16 46.47 46.73 5,769,680 -0.42(-0.90%)
Nov 19, 2019 47.88 47.94 47.15 47.15 3,845,132 -0.65(-1.37%)
Nov 18, 2019 47.36 47.81 47.23 47.80 2,717,048 +0.19(+0.41%)
Nov 15, 2019 48.09 48.48 47.38 47.61 3,855,950 -0.23(-0.48%)
Nov 14, 2019 48.31 48.53 47.56 47.84 3,929,510 -0.47(-0.97%)
Nov 13, 2019 48.66 48.75 48.27 48.31 3,101,253 -0.61(-1.25%)
Nov 12, 2019 48.84 49.22 48.60 48.92 3,582,605 +0.01(+0.02%)
Nov 11, 2019 48.93 49.47 48.81 48.91 2,909,883 -0.45(-0.91%)
Nov 08, 2019 49.12 49.38 48.59 49.36 3,115,798 +0.28(+0.58%)
Nov 07, 2019 49.18 49.73 49.04 49.07 3,716,369 +0.06(+0.13%)
Nov 06, 2019 48.47 49.05 48.21 49.01 4,228,706 +0.63(+1.30%)
Nov 05, 2019 48.75 48.75 47.90 48.39 4,918,982 -0.11(-0.22%)
Nov 04, 2019 47.74 48.89 47.61 48.49 5,245,525 +1.03(+2.18%)
Nov 01, 2019 45.90 47.58 45.55 47.46 6,092,718 +0.71(+1.51%)
Oct 31, 2019 46.22 46.81 45.82 46.75 5,858,937 +0.31(+0.67%)
Oct 30, 2019 46.07 46.70 45.64 46.44 4,487,338 +0.45(+0.98%)
Oct 29, 2019 46.21 46.51 45.21 45.99 8,887,496 -0.40(-0.86%)
Oct 28, 2019 46.81 47.06 46.37 46.39 4,324,020 -0.22(-0.47%)
Oct 25, 2019 46.54 46.70 46.21 46.61 2,361,146 -0.09(-0.19%)
Oct 24, 2019 47.11 47.30 46.54 46.70 1,915,869 -0.22(-0.47%)
Oct 23, 2019 46.84 47.05 46.51 46.92 3,034,138 -0.08(-0.17%)
Oct 22, 2019 47.93 47.93 46.93 47.00 3,917,714 -1.16(-2.40%)
Oct 21, 2019 48.12 48.44 48.06 48.16 2,473,297 +0.51(+1.07%)
Oct 18, 2019 47.58 47.91 47.55 47.64 2,655,100 -0.08(-0.17%)
Oct 17, 2019 48.30 48.39 47.60 47.72 2,880,117 -0.25(-0.52%)
Oct 16, 2019 48.00 48.17 47.41 47.97 3,930,740 -0.30(-0.62%)
Oct 15, 2019 47.98 48.54 47.93 48.27 2,525,525 +0.41(+0.87%)
Oct 14, 2019 47.59 47.98 47.34 47.86 2,278,471 -0.19(-0.39%)
Oct 11, 2019 48.46 49.12 47.96 48.04 5,152,066 +0.32(+0.67%)
Oct 10, 2019 46.91 48.07 46.78 47.72 4,529,174 +0.90(+1.92%)
Oct 09, 2019 46.58 47.11 46.47 46.82 3,373,871 +0.55(+1.18%)
Oct 08, 2019 46.72 46.86 46.25 46.28 4,328,248 -1.07(-2.26%)
Oct 07, 2019 47.87 47.93 47.33 47.34 2,977,282 -0.71(-1.47%)
Oct 04, 2019 46.96 48.13 46.96 48.05 3,788,437 +1.08(+2.29%)
Oct 03, 2019 46.96 47.44 46.53 46.97 4,253,175 -0.23(-0.49%)
Oct 02, 2019 47.75 47.89 47.05 47.20 4,017,250 -0.79(-1.66%)
Oct 01, 2019 49.37 49.43 47.88 48.00 4,178,535 -1.17(-2.39%)
Sep 30, 2019 49.58 49.75 49.04 49.17 3,896,343 -0.41(-0.82%)
Sep 27, 2019 49.63 49.90 49.30 49.58 3,960,391 +0.25(+0.50%)
Sep 26, 2019 49.97 49.97 49.03 49.33 3,647,327 -0.57(-1.15%)
Sep 25, 2019 50.21 50.52 49.82 49.90 3,815,566 -0.41(-0.82%)
Sep 24, 2019 50.79 50.94 50.16 50.32 4,219,136 -0.26(-0.52%)
Sep 23, 2019 50.41 50.96 50.28 50.58 3,172,451 -0.13(-0.26%)
Sep 20, 2019 51.40 51.51 50.57 50.72 7,448,191 -0.39(-0.76%)
Sep 19, 2019 51.03 51.78 50.82 51.10 5,329,915 +0.21(+0.42%)
Sep 18, 2019 50.03 50.91 49.82 50.89 4,907,973 +0.50(+1.00%)
Sep 17, 2019 49.60 50.45 49.52 50.39 4,912,434 +0.67(+1.35%)
Sep 16, 2019 49.63 50.04 49.37 49.72 3,164,476 -0.57(-1.14%)
Sep 13, 2019 50.11 50.44 49.85 50.29 3,787,275 +0.47(+0.93%)
Sep 12, 2019 49.28 50.13 49.19 49.83 3,717,694 +0.14(+0.28%)
Sep 11, 2019 48.70 49.71 48.08 49.69 3,524,368 +0.97(+1.98%)
Sep 10, 2019 48.67 49.14 48.49 48.72 3,611,574 +0.08(+0.16%)
Sep 09, 2019 48.35 48.69 48.02 48.64 3,301,797 +0.49(+1.02%)
Sep 06, 2019 47.94 48.62 47.87 48.15 2,165,606 +0.15(+0.31%)
Sep 05, 2019 48.41 49.03 47.94 48.00 3,558,601 +0.25(+0.51%)
Sep 04, 2019 46.49 47.77 46.27 47.76 4,382,368 +1.76(+3.82%)
Sep 03, 2019 45.43 46.08 45.34 46.00 3,300,811 +0.32(+0.69%)
Aug 30, 2019 46.42 46.42 45.47 45.68 5,200,142 -0.37(-0.80%)
Aug 29, 2019 46.51 46.68 46.00 46.05 3,327,535 +0.01(+0.02%)
Aug 28, 2019 46.11 46.49 45.91 46.04 2,826,750 -0.25(-0.55%)
Aug 27, 2019 46.76 46.94 45.82 46.30 3,130,234 -0.30(-0.64%)
Aug 26, 2019 46.27 46.62 46.02 46.60 2,520,485 +0.52(+1.12%)
Aug 23, 2019 46.97 47.69 45.78 46.08 4,228,576 -1.11(-2.34%)
Aug 22, 2019 47.39 47.69 47.04 47.19 2,650,274 +0.05(+0.11%)
Aug 21, 2019 47.36 47.36 46.80 47.13 2,807,782 +0.23(+0.49%)
Aug 20, 2019 47.99 47.99 46.85 46.90 4,045,469 -1.21(-2.52%)
Aug 19, 2019 48.31 48.45 47.87 48.12 3,781,237 +0.44(+0.92%)
Aug 16, 2019 47.64 48.05 47.29 47.68 4,604,490 +0.50(+1.06%)
Aug 15, 2019 46.98 47.40 46.76 47.18 4,698,931 +0.31(+0.66%)
Aug 14, 2019 48.36 48.63 46.47 46.87 9,738,321 -2.40(-4.86%)
Aug 13, 2019 48.13 49.60 47.98 49.27 5,191,266 +0.91(+1.89%)
Aug 12, 2019 49.02 49.07 47.93 48.35 3,999,939 -1.04(-2.10%)
Aug 09, 2019 49.60 49.82 49.03 49.39 4,541,723 -0.49(-0.99%)
Aug 08, 2019 49.97 50.46 48.88 49.88 10,131,147 +2.12(+4.43%)
Aug 07, 2019 46.80 47.96 46.43 47.76 4,900,549 +0.03(+0.06%)
Aug 06, 2019 46.39 47.76 46.26 47.74 4,838,744 +1.38(+2.97%)
Aug 05, 2019 46.93 47.18 45.90 46.36 4,924,706 -1.33(-2.80%)
Aug 02, 2019 47.89 48.16 47.40 47.69 3,056,863 -0.33(-0.69%)
Aug 01, 2019 48.92 49.51 47.61 48.03 5,361,404 -1.12(-2.29%)
Jul 31, 2019 49.53 49.98 48.75 49.15 3,621,527 -0.29(-0.59%)
Jul 30, 2019 49.25 49.56 48.90 49.44 2,083,343 -0.14(-0.28%)
Jul 29, 2019 50.11 50.23 49.47 49.58 2,921,967 -0.69(-1.38%)
Jul 26, 2019 50.03 50.32 49.86 50.28 3,302,574 +0.17(+0.33%)
Jul 25, 2019 50.55 50.55 49.99 50.11 2,801,459 -0.27(-0.54%)
Jul 24, 2019 49.17 50.47 49.16 50.38 4,453,786 +0.97(+1.95%)
Jul 23, 2019 49.05 49.41 48.73 49.41 2,460,855 +0.36(+0.73%)
Jul 22, 2019 48.96 49.27 48.84 49.05 2,357,537 -0.05(-0.11%)
Jul 19, 2019 49.22 49.76 48.99 49.11 5,527,985 +0.30(+0.61%)
Jul 18, 2019 48.68 48.97 48.58 48.81 4,756,590 +0.20(+0.42%)
Jul 17, 2019 49.16 49.25 48.18 48.61 4,191,374 -0.58(-1.18%)
Jul 16, 2019 49.52 49.58 49.18 49.19 2,563,760 -0.18(-0.37%)
Jul 15, 2019 49.47 49.59 49.25 49.37 3,304,240 -0.03(-0.05%)
Jul 12, 2019 49.03 49.47 48.73 49.40 3,369,214 +0.69(+1.42%)
Jul 11, 2019 49.01 49.29 48.52 48.70 3,860,892 -0.22(-0.45%)
Jul 10, 2019 48.76 49.16 48.72 48.92 4,440,705 +0.18(+0.38%)
Jul 09, 2019 48.00 48.75 47.90 48.74 4,120,334 +0.49(+1.02%)
Jul 08, 2019 47.93 48.42 47.75 48.25 4,987,773 +0.31(+0.64%)
Jul 05, 2019 48.15 48.27 47.61 47.94 2,863,780 -0.19(-0.40%)
Jul 03, 2019 47.40 48.34 47.26 48.13 3,358,961 +0.91(+1.93%)
Jul 02, 2019 47.30 47.31 46.65 47.22 3,844,308 -0.04(-0.09%)
Jul 01, 2019 46.99 47.38 46.68 47.26 3,662,242 +0.49(+1.05%)
Jun 28, 2019 46.72 46.89 46.45 46.77 5,940,237 +0.20(+0.43%)
Jun 27, 2019 45.97 46.61 45.85 46.57 4,417,863 +0.69(+1.51%)
Jun 26, 2019 46.47 46.49 45.73 45.88 4,423,757 -0.41(-0.89%)
Jun 25, 2019 46.73 46.99 46.10 46.29 6,269,945 -0.52(-1.11%)
Jun 24, 2019 47.08 47.47 46.71 46.81 3,127,148 -0.29(-0.62%)
Jun 21, 2019 47.97 48.05 47.08 47.10 6,222,514 -0.53(-1.11%)
Jun 20, 2019 47.39 47.72 46.81 47.62 5,696,482 +0.57(+1.21%)
Jun 19, 2019 46.97 47.35 46.88 47.05 4,589,730 +0.22(+0.47%)
Jun 18, 2019 46.43 47.01 46.40 46.83 3,774,804 +0.32(+0.68%)
Jun 17, 2019 46.90 47.05 46.47 46.52 3,088,256 -0.28(-0.60%)
Jun 14, 2019 46.76 46.90 46.39 46.80 3,652,972 +0.10(+0.21%)
Jun 13, 2019 46.26 46.92 46.21 46.70 4,397,543 +0.49(+1.06%)
Jun 12, 2019 46.38 46.45 45.91 46.21 3,257,500 -0.10(-0.23%)
Jun 11, 2019 46.77 46.91 46.04 46.32 4,111,300 -0.22(-0.47%)
Jun 10, 2019 46.33 46.73 46.22 46.53 5,324,404 +0.37(+0.79%)
Jun 07, 2019 46.69 46.91 46.17 46.17 5,966,377 -0.56(-1.20%)
Jun 06, 2019 46.76 47.27 46.57 46.73 5,460,038 -0.11(-0.24%)
Jun 05, 2019 46.54 46.87 45.97 46.84 6,280,842 -0.13(-0.28%)
Jun 04, 2019 46.40 47.04 46.13 46.97 7,764,564 +0.98(+2.12%)
Jun 03, 2019 44.55 46.03 44.43 45.99 8,134,230 +1.43(+3.21%)
May 31, 2019 44.85 44.93 44.20 44.56 5,868,618 -0.76(-1.68%)
May 30, 2019 45.19 45.59 45.02 45.32 3,768,495 +0.28(+0.62%)
May 29, 2019 45.30 45.33 44.65 45.04 4,433,249 -0.39(-0.86%)
May 28, 2019 45.89 46.28 45.38 45.43 6,626,889 -0.60(-1.31%)
May 24, 2019 45.77 46.11 45.54 46.04 3,766,977 +0.49(+1.07%)
May 23, 2019 45.56 45.57 44.96 45.55 5,828,760 -0.31(-0.69%)
May 22, 2019 45.64 46.13 45.44 45.86 5,052,513 +0.05(+0.11%)
May 21, 2019 46.05 46.09 45.45 45.81 5,304,632 +0.06(+0.13%)
May 20, 2019 45.75 46.26 45.51 45.75 6,548,028 +0.05(+0.11%)
May 17, 2019 45.09 45.98 44.99 45.70 5,643,647 +0.12(+0.27%)
May 16, 2019 45.34 46.22 45.34 45.57 6,246,377 +0.33(+0.73%)
May 15, 2019 44.57 45.53 44.33 45.24 7,064,024 +0.32(+0.72%)
May 14, 2019 44.26 45.26 44.26 44.92 7,843,591 +0.66(+1.50%)
May 13, 2019 44.48 44.74 43.69 44.26 6,755,918 -0.80(-1.78%)
May 10, 2019 44.05 45.09 43.72 45.06 6,623,641 +0.71(+1.59%)
May 09, 2019 43.36 44.43 43.09 44.35 6,954,554 +0.76(+1.74%)
May 08, 2019 43.66 45.36 43.48 43.59 12,644,587 -0.30(-0.68%)
May 07, 2019 44.27 44.77 43.63 43.89 33,534,466 +2.78(+6.77%)
May 06, 2019 40.39 41.11 40.27 41.11 6,865,957 +0.00(+0.00%)
May 03, 2019 40.92 41.33 40.78 41.11 7,290,418 +0.27(+0.66%)
May 02, 2019 41.03 41.40 40.57 40.84 5,447,705 -0.06(-0.15%)
May 01, 2019 41.45 41.71 40.88 40.90 4,898,247 -0.61(-1.47%)
Apr 30, 2019 41.01 41.53 40.88 41.51 6,234,335 +0.51(+1.23%)
Apr 29, 2019 40.27 41.11 40.21 41.00 5,099,246 +0.82(+2.04%)
Apr 26, 2019 39.44 40.22 39.21 40.18 3,519,085 +0.75(+1.90%)
Apr 25, 2019 39.68 39.86 39.20 39.43 6,878,954 -0.48(-1.20%)
Apr 24, 2019 39.91 40.31 39.81 39.91 4,642,208 -0.21(-0.52%)
Apr 23, 2019 39.96 40.19 39.75 40.12 5,771,989 -0.02(-0.04%)
Apr 22, 2019 40.13 40.40 39.89 40.14 3,015,252 -0.03(-0.09%)
Apr 18, 2019 40.05 40.52 39.97 40.17 4,273,879 +0.06(+0.15%)
Apr 17, 2019 40.79 40.84 39.81 40.11 4,183,772 -0.67(-1.65%)
Apr 16, 2019 40.18 40.91 40.17 40.78 5,397,524 +0.82(+2.05%)
Apr 15, 2019 40.29 40.40 39.89 39.96 4,316,300 -0.34(-0.84%)
Apr 12, 2019 40.14 40.97 40.11 40.30 5,658,317 +0.42(+1.05%)
Apr 11, 2019 39.61 39.98 39.33 39.88 4,962,820 +0.72(+1.85%)
Apr 10, 2019 38.89 39.27 38.59 39.16 2,182,216 +0.22(+0.56%)
Apr 09, 2019 38.91 39.03 38.48 38.94 3,893,142 -0.21(-0.53%)
Apr 08, 2019 39.24 39.40 38.93 39.15 2,460,608 -0.16(-0.40%)
Apr 05, 2019 39.00 39.53 38.97 39.31 4,657,464 +0.39(+1.01%)
Apr 04, 2019 38.30 39.01 38.24 38.92 4,301,621 +0.64(+1.66%)
Apr 03, 2019 38.34 38.54 38.12 38.28 4,000,112 +0.28(+0.73%)
Apr 02, 2019 38.36 38.68 37.82 38.00 3,924,056 -0.38(-1.00%)
Apr 01, 2019 37.97 38.64 37.92 38.38 4,258,149 +0.81(+2.16%)
Mar 29, 2019 37.91 38.02 37.39 37.57 4,938,134 -0.03(-0.09%)
Mar 28, 2019 37.75 37.96 37.01 37.61 3,413,272 -0.03(-0.09%)
Mar 27, 2019 37.59 37.92 37.50 37.64 3,524,311 +0.08(+0.21%)
Mar 26, 2019 37.33 37.76 37.21 37.56 3,390,492 +0.52(+1.41%)
Mar 25, 2019 37.23 37.44 36.80 37.04 4,486,639 -0.15(-0.40%)
Mar 22, 2019 37.52 37.63 36.81 37.19 6,200,975 -0.71(-1.87%)
Mar 21, 2019 37.14 38.28 37.09 37.90 5,399,154 +0.41(+1.09%)
Mar 20, 2019 38.10 38.40 37.37 37.48 5,528,337 -0.79(-2.05%)
Mar 19, 2019 38.87 39.27 38.19 38.27 5,833,844 -0.37(-0.95%)
Mar 18, 2019 38.63 38.99 38.56 38.64 4,051,915 +0.21(+0.54%)
Mar 15, 2019 38.03 38.51 38.03 38.43 8,521,857 +0.25(+0.66%)
Mar 14, 2019 37.94 38.38 37.84 38.17 5,454,446 +0.24(+0.64%)
Mar 13, 2019 37.51 38.24 37.40 37.93 6,857,986 +0.64(+1.72%)
Mar 12, 2019 37.11 37.62 37.09 37.29 4,169,577 +0.20(+0.54%)
Mar 11, 2019 36.78 37.31 36.67 37.09 3,529,182 +0.54(+1.47%)
Mar 08, 2019 35.77 36.57 35.60 36.55 4,844,028 +0.34(+0.93%)
Mar 07, 2019 36.51 36.75 36.01 36.22 6,888,812 -0.60(-1.62%)
Mar 06, 2019 37.31 37.53 36.69 36.81 6,080,188 -0.58(-1.55%)
Mar 05, 2019 37.66 37.67 36.93 37.39 5,236,676 -0.29(-0.78%)
Mar 04, 2019 37.61 38.07 36.94 37.69 10,984,376 +0.24(+0.65%)
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.