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, 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%)
Oct 01, 2015 46.02 46.04 45.11 45.80 8,562,537 +0.08(+0.18%)
Sep 30, 2015 45.49 45.73 45.10 45.72 9,211,740 +0.89(+1.97%)
Sep 29, 2015 44.91 45.14 44.50 44.83 7,098,430 +0.05(+0.11%)
Sep 28, 2015 46.04 46.09 44.62 44.79 12,184,446 -1.51(-3.27%)
Sep 25, 2015 46.56 46.66 46.02 46.30 6,582,064 +0.52(+1.12%)
Sep 24, 2015 45.42 45.93 45.30 45.78 7,252,899 -0.16(-0.35%)
Sep 23, 2015 46.00 46.30 45.74 45.94 6,298,750 -0.14(-0.31%)
Sep 22, 2015 46.07 46.28 45.78 46.09 9,767,409 -0.60(-1.29%)
Sep 21, 2015 46.78 47.10 46.54 46.69 6,497,384 +0.20(+0.43%)
Sep 18, 2015 46.27 46.73 45.95 46.49 22,553,340 -0.52(-1.11%)
Sep 17, 2015 47.51 47.86 46.93 47.01 7,974,034 -0.38(-0.80%)
Sep 16, 2015 47.20 47.56 47.09 47.39 7,581,932 +0.20(+0.43%)
Sep 15, 2015 46.85 47.36 46.65 47.19 6,981,201 +0.52(+1.12%)
Sep 14, 2015 46.88 46.89 46.35 46.67 8,893,576 -0.27(-0.57%)
Sep 11, 2015 46.42 46.94 46.39 46.93 9,056,701 +0.09(+0.19%)
Sep 10, 2015 46.68 47.10 46.57 46.85 8,628,763 -0.02(-0.05%)
Sep 09, 2015 47.89 47.95 46.77 46.87 7,808,961 -0.57(-1.20%)
Sep 08, 2015 47.21 47.49 46.76 47.44 8,856,832 +0.93(+2.00%)
Sep 04, 2015 46.89 46.51 46.51 46.51 9,981,969 -1.10(-2.30%)
Sep 03, 2015 47.55 48.12 47.46 47.61 10,761,962 +0.28(+0.59%)
Sep 02, 2015 47.61 47.65 46.72 47.33 12,004,373 +0.30(+0.63%)
Sep 01, 2015 47.22 47.57 46.69 47.03 12,097,263 -1.29(-2.67%)
Aug 31, 2015 48.64 48.74 48.23 48.32 11,727,157 -0.53(-1.08%)
Aug 28, 2015 48.42 48.90 48.29 48.85 7,896,950 -0.09(-0.18%)
Aug 27, 2015 47.91 48.98 47.55 48.94 12,244,489 +1.56(+3.30%)
Aug 26, 2015 47.37 47.73 45.89 47.37 16,986,438 +2.02(+4.45%)
Aug 25, 2015 47.06 47.32 45.29 45.36 15,426,346 -0.24(-0.53%)
Aug 24, 2015 43.42 47.16 43.24 45.60 25,028,818 -2.23(-4.67%)
Aug 21, 2015 48.85 49.15 47.81 47.83 16,302,835 -1.59(-3.21%)
Aug 20, 2015 49.91 50.20 49.40 49.42 10,487,984 -0.97(-1.92%)
Aug 19, 2015 50.69 50.78 50.30 50.39 11,149,112 -0.63(-1.24%)
Aug 18, 2015 51.39 51.53 50.88 51.02 8,423,839 -0.47(-0.92%)
Aug 17, 2015 51.11 51.65 50.90 51.49 6,201,131 +0.04(+0.08%)
Aug 14, 2015 50.47 51.47 50.39 51.45 7,173,472 +0.81(+1.60%)
Aug 13, 2015 50.59 51.11 50.57 50.64 5,376,931 -0.02(-0.03%)
Aug 12, 2015 50.13 50.87 49.27 50.66 12,144,527 -0.04(-0.08%)
Aug 11, 2015 50.46 50.87 50.44 50.70 8,797,953 -0.54(-1.06%)
Aug 10, 2015 51.20 51.82 51.20 51.24 10,557,965 +0.48(+0.95%)
Aug 07, 2015 50.51 50.83 50.43 50.76 7,234,979 +0.30(+0.59%)
Aug 06, 2015 50.43 50.94 50.35 50.47 13,087,754 +0.05(+0.10%)
Aug 05, 2015 50.27 50.62 50.13 50.42 16,087,725 +0.50(+0.99%)
Aug 04, 2015 51.01 51.01 48.30 49.92 33,286,576 -1.45(-2.82%)
Aug 03, 2015 51.43 51.71 51.09 51.37 9,561,675 +0.02(+0.05%)
Jul 31, 2015 51.73 51.83 51.31 51.35 9,074,857 -0.33(-0.64%)
Jul 30, 2015 51.59 51.73 51.37 51.67 6,613,369 -0.01(-0.02%)
Jul 29, 2015 51.05 51.84 50.99 51.68 7,728,972 +0.70(+1.38%)
Jul 28, 2015 50.99 51.24 50.64 50.98 8,426,979 +0.34(+0.66%)
Jul 27, 2015 50.61 50.77 50.17 50.64 8,824,944 -0.32(-0.63%)
Jul 24, 2015 51.40 51.53 50.91 50.96 5,580,212 -0.40(-0.78%)
Jul 23, 2015 51.73 51.99 51.28 51.36 6,133,040 -0.32(-0.62%)
Jul 22, 2015 51.17 51.80 51.04 51.68 6,445,053 +0.43(+0.84%)
Jul 21, 2015 51.30 51.47 51.00 51.25 6,917,386 -0.03(-0.06%)
Jul 20, 2015 51.42 51.44 51.17 51.28 6,151,499 -0.01(-0.02%)
Jul 17, 2015 51.29 51.41 50.95 51.29 6,648,527 -0.09(-0.17%)
Jul 16, 2015 51.65 51.65 51.08 51.38 6,469,137 +0.10(+0.20%)
Jul 15, 2015 51.15 51.55 50.75 51.27 6,916,625 +0.37(+0.72%)
Jul 14, 2015 50.79 51.15 50.58 50.91 8,314,651 +0.15(+0.30%)
Jul 13, 2015 50.51 50.81 50.35 50.75 5,666,919 +0.61(+1.21%)
Jul 10, 2015 50.19 50.53 49.86 50.15 5,248,673 +0.69(+1.39%)
Jul 09, 2015 49.54 49.78 49.36 49.46 7,536,894 +0.48(+0.98%)
Jul 08, 2015 49.55 49.66 48.79 48.98 7,553,458 -0.84(-1.69%)
Jul 07, 2015 49.53 49.87 48.73 49.82 9,434,706 +0.29(+0.58%)
Jul 06, 2015 49.23 49.74 49.03 49.53 8,823,433 -0.18(-0.37%)
Jul 02, 2015 50.02 49.71 49.71 49.71 8,084,578 -0.22(-0.43%)
Jul 01, 2015 50.26 50.40 49.68 49.93 7,434,779 +0.42(+0.86%)
Jun 30, 2015 49.84 50.01 49.26 49.50 9,452,273 +0.18(+0.37%)
Jun 29, 2015 49.43 50.10 49.26 49.32 10,943,339 -0.91(-1.82%)
Jun 26, 2015 50.27 50.43 50.05 50.23 8,512,046 +0.24(+0.48%)
Jun 25, 2015 50.35 50.63 49.99 49.99 8,594,402 -0.39(-0.78%)
Jun 24, 2015 50.57 50.71 50.30 50.39 7,572,052 -0.32(-0.63%)
Jun 23, 2015 50.55 50.79 50.27 50.71 11,421,946 +0.59(+1.18%)
Jun 22, 2015 49.94 50.25 49.85 50.11 8,978,190 +0.60(+1.21%)
Jun 19, 2015 49.71 49.83 49.24 49.51 20,099,930 -0.37(-0.74%)
Jun 18, 2015 49.88 49.95 49.46 49.88 11,125,070 +0.34(+0.70%)
Jun 17, 2015 49.84 49.94 49.30 49.54 9,000,077 -0.10(-0.19%)
Jun 16, 2015 49.82 50.09 49.49 49.63 13,566,686 -0.47(-0.94%)
Jun 15, 2015 49.09 51.01 48.97 50.10 24,798,966 +0.54(+1.10%)
Jun 12, 2015 49.50 49.65 49.23 49.56 8,790,526 -0.08(-0.16%)
Jun 11, 2015 49.40 49.82 49.30 49.64 10,405,259 +0.25(+0.50%)
Jun 10, 2015 48.26 49.47 48.14 49.39 13,629,366 +1.35(+2.82%)
Jun 09, 2015 47.65 48.32 47.51 48.04 9,025,380 +0.36(+0.76%)
Jun 08, 2015 48.35 48.41 47.65 47.67 10,614,534 -0.67(-1.39%)
Jun 05, 2015 48.87 49.00 48.31 48.35 7,979,694 -0.09(-0.18%)
Jun 04, 2015 48.48 48.77 48.32 48.43 10,431,310 -0.40(-0.82%)
Jun 03, 2015 47.82 48.97 47.66 48.83 15,564,003 +1.14(+2.40%)
Jun 02, 2015 47.07 47.99 46.86 47.69 11,295,972 +0.80(+1.70%)
Jun 01, 2015 47.08 47.13 46.62 46.89 8,244,076 +0.06(+0.12%)
May 29, 2015 47.43 47.47 46.79 46.84 8,531,692 -0.67(-1.41%)
May 28, 2015 47.39 47.55 46.94 47.51 5,155,255 +0.05(+0.10%)
May 27, 2015 47.37 47.61 47.29 47.46 8,067,711 +0.13(+0.27%)
May 26, 2015 47.75 47.85 47.20 47.33 6,324,575 -0.52(-1.09%)
May 22, 2015 48.05 47.85 47.85 47.85 5,726,650 -0.27(-0.56%)
May 21, 2015 47.89 48.51 47.83 48.12 8,438,252 +0.21(+0.43%)
May 20, 2015 47.49 48.02 47.09 47.91 8,205,653 +0.44(+0.93%)
May 19, 2015 47.16 47.59 46.96 47.47 6,815,228 +0.42(+0.88%)
May 18, 2015 46.72 47.17 46.64 47.06 6,124,558 +0.42(+0.91%)
May 15, 2015 47.17 47.19 46.47 46.64 9,307,058 -0.49(-1.03%)
May 14, 2015 47.15 47.23 46.92 47.12 4,950,491 +0.18(+0.39%)
May 13, 2015 46.80 47.08 46.70 46.94 6,492,662 -0.02(-0.03%)
May 12, 2015 46.92 47.13 46.66 46.96 9,099,826 -0.35(-0.74%)
May 11, 2015 47.68 47.85 47.27 47.31 10,580,601 -0.38(-0.79%)
May 08, 2015 47.50 47.78 47.22 47.68 8,539,750 +0.56(+1.19%)
May 07, 2015 46.48 47.55 46.20 47.12 10,611,100 +0.66(+1.41%)
May 06, 2015 46.65 46.88 46.12 46.47 8,474,134 +0.12(+0.26%)
May 05, 2015 46.36 46.79 46.26 46.35 9,370,053 -0.16(-0.34%)
May 04, 2015 46.35 46.72 46.33 46.51 6,613,831 +0.37(+0.80%)
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.