Skip to main content

Affiliated Managers Group (NY: AMG )

167.47 +1.11 (+0.67%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 153.07 154.88 152.65 154.09 202,033 -0.03(-0.02%)
Jun 29, 2021 154.86 155.43 153.28 154.12 207,597 +0.56(+0.36%)
Jun 28, 2021 156.10 156.10 151.76 153.56 241,179 -3.34(-2.13%)
Jun 25, 2021 154.60 158.66 154.60 156.90 778,609 +2.99(+1.94%)
Jun 24, 2021 153.43 154.40 151.03 153.91 197,380 +1.47(+0.96%)
Jun 23, 2021 152.15 153.66 151.87 152.44 212,892 +0.48(+0.32%)
Jun 22, 2021 153.16 154.07 150.41 151.97 213,122 -1.76(-1.14%)
Jun 21, 2021 149.74 153.86 148.89 153.72 319,386 +5.24(+3.53%)
Jun 18, 2021 150.78 152.90 148.03 148.49 709,195 -6.27(-4.05%)
Jun 17, 2021 159.95 159.95 152.27 154.75 504,613 -4.92(-3.08%)
Jun 16, 2021 160.19 160.77 157.89 159.67 307,039 -1.35(-0.84%)
Jun 15, 2021 161.19 162.22 159.24 161.02 219,434 +0.51(+0.32%)
Jun 14, 2021 161.14 161.17 159.53 160.51 225,686 -0.81(-0.50%)
Jun 11, 2021 160.72 162.07 160.43 161.32 149,706 +1.72(+1.08%)
Jun 10, 2021 162.84 163.34 159.23 159.60 208,523 -1.14(-0.71%)
Jun 09, 2021 162.71 162.71 160.04 160.74 148,036 -2.58(-1.58%)
Jun 08, 2021 161.78 164.00 159.70 163.32 334,128 +1.36(+0.84%)
Jun 07, 2021 165.39 165.94 161.96 161.96 264,629 -2.83(-1.72%)
Jun 04, 2021 165.63 165.94 162.08 164.79 187,696 -0.66(-0.40%)
Jun 03, 2021 165.48 167.98 163.82 165.45 434,111 -0.73(-0.44%)
Jun 02, 2021 165.33 167.54 163.96 166.18 308,580 +1.31(+0.79%)
Jun 01, 2021 165.67 166.28 163.61 164.87 319,433 +0.99(+0.60%)
May 28, 2021 166.35 166.35 163.15 163.88 178,729 -1.93(-1.16%)
May 27, 2021 162.24 166.28 161.37 165.81 396,089 +5.37(+3.34%)
May 26, 2021 158.10 161.30 158.10 160.44 273,369 +2.56(+1.62%)
May 25, 2021 157.89 159.94 156.85 157.88 451,764 +0.45(+0.29%)
May 24, 2021 158.98 158.98 155.68 157.43 189,989 -0.19(-0.12%)
May 21, 2021 156.86 159.19 156.40 157.62 210,525 +1.93(+1.24%)
May 20, 2021 156.60 157.09 153.73 155.69 271,590 -0.15(-0.10%)
May 19, 2021 156.46 158.88 153.03 155.84 440,424 -3.11(-1.96%)
May 18, 2021 160.99 161.11 158.75 158.95 440,260 -1.73(-1.08%)
May 17, 2021 163.80 164.57 159.48 160.68 316,377 -3.60(-2.19%)
May 14, 2021 162.99 165.06 161.49 164.28 541,622 +2.67(+1.65%)
May 13, 2021 158.44 163.31 158.25 161.61 563,517 +2.86(+1.80%)
May 12, 2021 169.01 170.98 158.60 158.75 513,122 -10.70(-6.32%)
May 11, 2021 170.76 173.80 167.72 169.45 406,887 -4.58(-2.63%)
May 10, 2021 173.57 176.70 172.62 174.03 249,424 +0.61(+0.35%)
May 07, 2021 173.63 175.97 172.53 173.42 321,173 -1.30(-0.74%)
May 06, 2021 169.88 175.01 166.84 174.72 315,208 +6.27(+3.73%)
May 05, 2021 166.65 169.65 163.22 168.44 351,106 +5.58(+3.42%)
May 04, 2021 160.79 163.14 157.97 162.87 328,281 +1.59(+0.99%)
May 03, 2021 160.06 163.92 157.07 161.28 394,724 +0.24(+0.15%)
Apr 30, 2021 165.73 165.73 158.38 161.04 469,680 -2.81(-1.71%)
Apr 29, 2021 160.74 164.67 159.27 163.85 253,768 +4.48(+2.81%)
Apr 28, 2021 161.01 161.01 158.74 159.37 231,664 -1.45(-0.90%)
Apr 27, 2021 157.96 161.08 156.80 160.82 232,837 +2.86(+1.81%)
Apr 26, 2021 159.21 161.49 157.41 157.96 367,073 -0.05(-0.03%)
Apr 23, 2021 156.10 159.25 156.10 158.01 311,552 +2.50(+1.61%)
Apr 22, 2021 158.87 159.01 154.16 155.51 275,640 -2.43(-1.54%)
Apr 21, 2021 153.88 158.32 153.39 157.94 332,541 +3.22(+2.08%)
Apr 20, 2021 156.33 156.52 152.42 154.72 255,456 -2.07(-1.32%)
Apr 19, 2021 157.28 157.41 155.39 156.79 200,978 -0.58(-0.37%)
Apr 16, 2021 158.13 158.61 156.95 157.37 150,221 -0.31(-0.20%)
Apr 15, 2021 158.41 158.80 156.81 157.68 224,852 +1.03(+0.66%)
Apr 14, 2021 155.30 158.96 155.30 156.65 174,155 +1.92(+1.24%)
Apr 13, 2021 159.15 159.15 154.47 154.74 203,717 -3.77(-2.38%)
Apr 12, 2021 156.30 158.93 155.51 158.50 233,060 +3.00(+1.93%)
Apr 09, 2021 154.22 156.71 153.76 155.50 209,869 +1.49(+0.97%)
Apr 08, 2021 154.56 154.56 151.41 154.01 178,938 +0.33(+0.21%)
Apr 07, 2021 154.19 154.56 152.06 153.69 262,058 -0.87(-0.56%)
Apr 06, 2021 154.53 155.58 153.53 154.56 222,918 +0.27(+0.18%)
Apr 05, 2021 153.57 155.59 153.24 154.28 228,103 +2.12(+1.39%)
Apr 01, 2021 149.82 152.36 148.85 152.17 232,788 +3.26(+2.19%)
Mar 31, 2021 148.72 151.37 147.88 148.91 282,292 +0.05(+0.03%)
Mar 30, 2021 147.09 149.82 146.77 148.86 319,108 +1.93(+1.31%)
Mar 29, 2021 150.07 153.43 146.83 146.93 346,089 -5.01(-3.29%)
Mar 26, 2021 149.28 152.05 148.36 151.94 322,761 +3.67(+2.47%)
Mar 25, 2021 144.02 148.96 142.19 148.27 328,824 +3.23(+2.23%)
Mar 24, 2021 146.90 148.62 144.57 145.04 505,982 +0.13(+0.09%)
Mar 23, 2021 147.29 148.16 143.32 144.91 907,566 -3.79(-2.55%)
Mar 22, 2021 148.76 150.37 146.15 148.70 481,817 -0.30(-0.20%)
Mar 19, 2021 146.20 149.98 145.70 149.00 994,305 +2.15(+1.46%)
Mar 18, 2021 150.03 150.03 146.33 146.85 484,494 -2.92(-1.95%)
Mar 17, 2021 148.36 150.04 146.62 149.77 412,777 +2.15(+1.46%)
Mar 16, 2021 149.58 149.58 146.76 147.62 471,889 -1.72(-1.15%)
Mar 15, 2021 144.83 149.38 144.38 149.34 417,286 +4.11(+2.83%)
Mar 12, 2021 145.85 148.03 144.02 145.23 331,568 +0.24(+0.16%)
Mar 11, 2021 141.49 145.48 141.04 144.99 455,303 +4.22(+3.00%)
Mar 10, 2021 138.91 142.45 138.36 140.78 637,946 +3.38(+2.46%)
Mar 09, 2021 140.06 141.31 137.37 137.40 706,691 -1.44(-1.04%)
Mar 08, 2021 140.73 140.74 137.99 138.84 390,604 -0.36(-0.26%)
Mar 05, 2021 137.13 140.20 132.79 139.20 455,368 +4.27(+3.16%)
Mar 04, 2021 136.55 138.72 132.51 134.93 447,893 -2.18(-1.59%)
Mar 03, 2021 139.38 142.40 136.99 137.11 544,686 -2.28(-1.63%)
Mar 02, 2021 141.71 142.56 138.85 139.39 479,067 -2.90(-2.04%)
Mar 01, 2021 142.87 144.94 141.97 142.28 499,546 +2.43(+1.74%)
Feb 26, 2021 141.90 142.86 137.29 139.86 431,149 -2.53(-1.78%)
Feb 25, 2021 147.89 148.38 142.35 142.38 348,474 -5.09(-3.45%)
Feb 24, 2021 144.07 147.66 142.97 147.48 304,021 +4.37(+3.05%)
Feb 23, 2021 142.00 143.77 137.98 143.11 407,674 +0.17(+0.12%)
Feb 22, 2021 140.78 144.48 140.78 142.94 309,233 +0.61(+0.43%)
Feb 19, 2021 139.88 142.90 138.94 142.34 294,038 +3.78(+2.73%)
Feb 18, 2021 143.47 145.89 138.08 138.56 1,000,394 -5.71(-3.95%)
Feb 17, 2021 145.08 145.33 142.67 144.26 685,287 -1.62(-1.11%)
Feb 16, 2021 148.50 148.86 145.51 145.88 779,603 -1.89(-1.28%)
Feb 12, 2021 145.36 148.24 144.65 147.77 431,278 +2.73(+1.88%)
Feb 11, 2021 145.22 147.88 143.87 145.04 771,589 +0.80(+0.55%)
Feb 10, 2021 145.40 147.25 142.06 144.24 1,086,555 +2.25(+1.58%)
Feb 09, 2021 135.87 143.11 133.86 142.00 1,032,451 +10.01(+7.59%)
Feb 08, 2021 118.17 132.66 118.17 131.98 1,413,642 +19.67(+17.52%)
Feb 05, 2021 114.07 114.72 112.26 112.31 385,738 -0.53(-0.47%)
Feb 04, 2021 112.51 112.86 111.58 112.84 309,882 +0.63(+0.56%)
Feb 03, 2021 111.40 112.56 110.32 112.21 288,061 +0.32(+0.29%)
Feb 02, 2021 114.61 115.29 111.64 111.89 417,123 -1.51(-1.33%)
Feb 01, 2021 111.07 113.67 110.15 113.40 334,203 +3.31(+3.00%)
Jan 29, 2021 112.90 114.13 109.92 110.09 581,410 -3.67(-3.22%)
Jan 28, 2021 115.34 117.93 113.43 113.76 458,213 -1.43(-1.24%)
Jan 27, 2021 114.35 120.01 113.81 115.19 593,521 -0.31(-0.27%)
Jan 26, 2021 114.37 116.32 114.29 115.50 435,018 +1.92(+1.69%)
Jan 25, 2021 112.02 114.84 111.72 113.58 286,030 +0.57(+0.50%)
Jan 22, 2021 111.43 113.26 111.28 113.01 216,289 +0.50(+0.44%)
Jan 21, 2021 113.74 115.10 112.49 112.51 427,252 -0.99(-0.87%)
Jan 20, 2021 112.32 113.74 111.61 113.50 427,333 +1.50(+1.34%)
Jan 19, 2021 110.82 112.05 109.54 112.00 402,818 +1.78(+1.61%)
Jan 15, 2021 108.68 110.61 107.88 110.22 294,558 -0.59(-0.53%)
Jan 14, 2021 109.34 111.30 108.74 110.81 344,410 +1.91(+1.75%)
Jan 13, 2021 108.61 109.66 107.65 108.90 341,957 +0.21(+0.19%)
Jan 12, 2021 107.89 110.33 107.56 108.69 351,630 +1.62(+1.51%)
Jan 11, 2021 105.46 107.47 105.46 107.08 276,387 +0.92(+0.87%)
Jan 08, 2021 106.73 106.77 104.75 106.16 266,033 +0.49(+0.46%)
Jan 07, 2021 105.92 106.88 105.27 105.67 276,717 +0.80(+0.76%)
Jan 06, 2021 102.77 106.68 102.77 104.87 462,615 +4.05(+4.01%)
Jan 05, 2021 99.58 101.56 99.19 100.82 361,172 +1.80(+1.82%)
Jan 04, 2021 101.66 102.85 98.79 99.02 427,145 -2.59(-2.55%)
Dec 31, 2020 101.61 101.61 101.61 236,669 +0.76(+0.75%)
Dec 30, 2020 100.49 102.26 100.20 100.85 236,669 +0.38(+0.38%)
Dec 29, 2020 101.55 101.66 100.21 100.47 258,548 -1.01(-0.99%)
Dec 28, 2020 102.31 103.25 101.31 101.48 207,643 -0.17(-0.17%)
Dec 24, 2020 102.23 102.23 100.61 101.65 96,684 +0.14(+0.14%)
Dec 23, 2020 99.74 102.70 99.74 101.51 274,798 +2.19(+2.20%)
Dec 22, 2020 101.00 101.00 98.77 99.32 245,030 -1.81(-1.79%)
Dec 21, 2020 99.69 101.51 98.24 101.13 468,780 +1.02(+1.02%)
Dec 18, 2020 100.25 101.19 99.08 100.11 837,235 +0.13(+0.13%)
Dec 17, 2020 99.31 100.45 98.57 99.98 273,767 +0.87(+0.88%)
Dec 16, 2020 99.08 99.20 98.31 99.11 269,435 +0.93(+0.95%)
Dec 15, 2020 97.18 98.29 95.95 98.18 241,897 +1.87(+1.94%)
Dec 14, 2020 98.34 98.82 96.24 96.32 400,323 -0.78(-0.80%)
Dec 11, 2020 97.13 97.68 95.67 97.09 308,871 -1.13(-1.15%)
Dec 10, 2020 96.94 98.27 96.13 98.22 448,915 -0.01(-0.01%)
Dec 09, 2020 98.07 98.94 95.95 98.23 489,129 +0.64(+0.66%)
Dec 08, 2020 94.39 98.17 94.39 97.59 366,678 +2.18(+2.28%)
Dec 07, 2020 95.19 95.71 94.10 95.42 246,187 +0.18(+0.19%)
Dec 04, 2020 93.22 95.44 92.49 95.24 298,362 +2.07(+2.22%)
Dec 03, 2020 90.15 95.31 90.15 93.17 509,395 +3.19(+3.54%)
Dec 02, 2020 88.37 89.98 87.92 89.98 360,169 +1.32(+1.49%)
Dec 01, 2020 88.92 89.68 88.05 88.66 499,604 +1.62(+1.86%)
Nov 30, 2020 90.43 91.25 86.86 87.04 581,443 -4.01(-4.40%)
Nov 27, 2020 90.85 91.96 89.43 91.05 209,383 +0.34(+0.37%)
Nov 25, 2020 90.85 91.06 89.59 90.71 215,689 -0.61(-0.67%)
Nov 24, 2020 88.10 91.54 87.37 91.32 397,502 +4.43(+5.09%)
Nov 23, 2020 86.23 87.37 85.84 86.89 281,628 +1.89(+2.22%)
Nov 20, 2020 85.30 85.62 84.10 85.01 334,894 -0.60(-0.70%)
Nov 19, 2020 85.89 86.51 84.24 85.60 299,524 -0.96(-1.11%)
Nov 18, 2020 89.62 89.80 86.45 86.56 407,951 -2.31(-2.60%)
Nov 17, 2020 87.46 89.15 87.05 88.87 777,275 +0.15(+0.17%)
Nov 16, 2020 88.99 89.37 87.34 88.72 349,605 +2.23(+2.58%)
Nov 13, 2020 84.96 86.73 84.11 86.49 390,142 +2.02(+2.39%)
Nov 12, 2020 84.34 85.57 82.99 84.48 445,497 -0.53(-0.62%)
Nov 11, 2020 86.40 86.41 84.49 85.01 356,888 -0.42(-0.49%)
Nov 10, 2020 84.19 85.71 83.65 85.42 388,896 +1.59(+1.89%)
Nov 09, 2020 86.11 86.77 82.95 83.84 431,765 +4.47(+5.63%)
Nov 06, 2020 81.02 81.02 78.94 79.37 251,420 -1.65(-2.03%)
Nov 05, 2020 78.52 81.94 78.52 81.02 408,188 +3.17(+4.07%)
Nov 04, 2020 76.43 79.26 75.24 77.85 283,525 -0.78(-0.99%)
Nov 03, 2020 78.07 79.39 77.54 78.63 278,028 +2.20(+2.88%)
Nov 02, 2020 76.07 76.93 75.18 76.43 325,063 +1.14(+1.51%)
Oct 30, 2020 74.23 75.43 73.29 75.29 464,466 +0.86(+1.15%)
Oct 29, 2020 73.43 75.13 71.69 74.44 594,350 +0.40(+0.54%)
Oct 28, 2020 75.23 75.74 73.67 74.04 383,882 -2.78(-3.62%)
Oct 27, 2020 79.05 79.11 76.72 76.81 469,488 -1.88(-2.39%)
Oct 26, 2020 79.18 80.15 76.37 78.69 542,879 -0.63(-0.79%)
Oct 23, 2020 79.82 80.29 78.77 79.32 327,929 +0.35(+0.44%)
Oct 22, 2020 78.12 79.61 77.76 78.97 473,923 +0.77(+0.98%)
Oct 21, 2020 78.69 79.47 77.82 78.20 481,566 -0.67(-0.85%)
Oct 20, 2020 77.49 79.44 77.37 78.87 483,086 +1.47(+1.90%)
Oct 19, 2020 78.70 79.36 77.26 77.40 652,559 -0.84(-1.07%)
Oct 16, 2020 80.02 80.12 78.14 78.24 357,159 -1.56(-1.95%)
Oct 15, 2020 76.98 79.95 76.94 79.80 399,656 +1.56(+1.99%)
Oct 14, 2020 76.64 79.02 76.64 78.24 404,121 +1.50(+1.95%)
Oct 13, 2020 76.24 77.72 75.81 76.74 336,073 -0.17(-0.22%)
Oct 12, 2020 76.37 77.48 76.37 76.91 223,095 +0.58(+0.76%)
Oct 09, 2020 76.42 77.20 75.47 76.33 298,299 +0.16(+0.21%)
Oct 08, 2020 74.07 76.19 73.71 76.17 473,750 +3.23(+4.42%)
Oct 07, 2020 72.34 74.22 72.34 72.95 348,245 +1.41(+1.97%)
Oct 06, 2020 71.91 73.49 70.66 71.54 376,025 +0.47(+0.66%)
Oct 05, 2020 70.09 71.25 69.77 71.07 213,041 +2.04(+2.95%)
Oct 02, 2020 66.36 69.87 66.36 69.03 751,655 +1.63(+2.42%)
Oct 01, 2020 68.82 69.04 66.95 67.40 314,941 -0.91(-1.33%)
Sep 30, 2020 68.37 69.49 67.46 68.31 418,830 +0.37(+0.54%)
Sep 29, 2020 68.01 68.17 66.88 67.94 275,624 -0.04(-0.06%)
Sep 28, 2020 65.69 68.50 65.65 67.98 352,861 +3.32(+5.13%)
Sep 25, 2020 63.08 65.10 62.89 64.66 262,163 +1.05(+1.65%)
Sep 24, 2020 62.91 64.46 62.13 63.62 452,744 +0.30(+0.47%)
Sep 23, 2020 64.69 65.97 63.27 63.32 352,884 -1.36(-2.10%)
Sep 22, 2020 64.91 66.04 63.75 64.67 508,605 -0.41(-0.63%)
Sep 21, 2020 65.81 67.04 64.10 65.08 461,872 -2.59(-3.82%)
Sep 18, 2020 68.40 68.84 67.51 67.67 711,315 -0.95(-1.38%)
Sep 17, 2020 66.89 68.67 66.17 68.62 573,436 +0.90(+1.33%)
Sep 16, 2020 65.45 68.71 65.12 67.72 605,813 +2.50(+3.83%)
Sep 15, 2020 66.01 66.46 65.16 65.22 422,010 -0.68(-1.03%)
Sep 14, 2020 67.34 67.55 65.84 65.90 415,535 -0.55(-0.83%)
Sep 11, 2020 66.01 67.22 65.65 66.45 374,576 +0.54(+0.82%)
Sep 10, 2020 69.12 69.27 65.58 65.91 635,247 -2.54(-3.71%)
Sep 09, 2020 68.36 69.20 67.19 68.45 418,683 +0.38(+0.56%)
Sep 08, 2020 69.97 69.97 67.61 68.07 476,248 -2.67(-3.77%)
Sep 04, 2020 71.94 72.28 69.38 70.74 432,935 +0.08(+0.11%)
Sep 03, 2020 71.35 72.10 69.11 70.66 416,553 -0.33(-0.46%)
Sep 02, 2020 69.61 71.42 68.87 70.99 594,745 +2.86(+4.19%)
Sep 01, 2020 67.93 68.28 67.10 68.13 471,902 -0.45(-0.66%)
Aug 31, 2020 70.68 70.68 68.52 68.58 462,084 -1.95(-2.76%)
Aug 28, 2020 71.52 71.52 69.65 70.53 246,347 -0.51(-0.72%)
Aug 27, 2020 70.50 71.91 70.34 71.04 251,247 +0.80(+1.14%)
Aug 26, 2020 70.82 70.82 69.68 70.24 173,656 -0.72(-1.01%)
Aug 25, 2020 71.48 71.90 70.30 70.96 238,103 +0.03(+0.04%)
Aug 24, 2020 69.16 71.42 68.77 70.93 328,556 +2.41(+3.51%)
Aug 21, 2020 68.92 69.21 67.55 68.52 314,916 -0.91(-1.31%)
Aug 20, 2020 70.32 70.56 69.34 69.43 355,315 -2.09(-2.92%)
Aug 19, 2020 72.52 73.42 71.49 71.52 312,849 -1.14(-1.57%)
Aug 18, 2020 72.39 73.34 72.35 72.66 290,916 +0.15(+0.21%)
Aug 17, 2020 72.82 72.98 71.69 72.51 296,957 -0.36(-0.49%)
Aug 14, 2020 71.67 73.10 71.67 72.87 196,297 +0.59(+0.82%)
Aug 13, 2020 72.44 73.44 71.79 72.28 171,183 -0.73(-1.00%)
Aug 12, 2020 75.26 75.68 72.42 73.01 318,244 -1.03(-1.39%)
Aug 11, 2020 74.70 75.79 73.99 74.04 305,963 +0.86(+1.17%)
Aug 10, 2020 72.45 73.29 72.14 73.18 271,372 +1.11(+1.54%)
Aug 07, 2020 69.43 72.18 69.43 72.07 268,369 +2.20(+3.15%)
Aug 06, 2020 70.24 70.86 69.68 69.87 272,737 -0.79(-1.12%)
Aug 05, 2020 68.61 71.11 68.61 70.66 344,192 +2.63(+3.86%)
Aug 04, 2020 67.77 68.44 67.31 68.03 299,685 -0.18(-0.26%)
Aug 03, 2020 69.06 69.06 67.74 68.21 349,847 -0.50(-0.73%)
Jul 31, 2020 68.30 68.82 67.27 68.71 391,651 +0.37(+0.54%)
Jul 30, 2020 68.38 68.63 67.07 68.34 242,027 -1.29(-1.85%)
Jul 29, 2020 70.01 70.01 68.49 69.63 311,315 +0.08(+0.11%)
Jul 28, 2020 70.18 70.79 67.62 69.55 673,874 -1.89(-2.64%)
Jul 27, 2020 70.26 72.93 68.68 71.44 688,060 +1.29(+1.84%)
Jul 24, 2020 72.20 72.90 69.90 70.15 470,842 -2.07(-2.86%)
Jul 23, 2020 71.33 72.80 71.33 72.22 212,634 +0.31(+0.43%)
Jul 22, 2020 72.34 73.54 71.44 71.91 347,378 -1.16(-1.59%)
Jul 21, 2020 70.31 73.28 69.92 73.07 408,291 +3.18(+4.54%)
Jul 20, 2020 70.30 70.61 69.66 69.89 283,988 -1.03(-1.45%)
Jul 17, 2020 71.78 72.61 70.71 70.92 270,311 -1.07(-1.48%)
Jul 16, 2020 71.89 73.83 71.27 71.99 233,541 -0.86(-1.18%)
Jul 15, 2020 71.79 73.25 71.12 72.85 272,171 +2.51(+3.56%)
Jul 14, 2020 72.15 72.15 69.75 70.34 561,406 -1.95(-2.69%)
Jul 13, 2020 72.98 73.65 71.91 72.29 241,223 +0.21(+0.29%)
Jul 10, 2020 69.06 72.15 69.06 72.08 401,762 +3.07(+4.44%)
Jul 09, 2020 72.11 72.29 68.51 69.01 488,411 -3.81(-5.23%)
Jul 08, 2020 72.73 74.30 72.37 72.82 537,023 +0.38(+0.52%)
Jul 07, 2020 73.07 74.13 72.39 72.44 375,971 -1.67(-2.25%)
Jul 06, 2020 74.69 75.49 73.36 74.10 354,780 +1.37(+1.88%)
Jul 02, 2020 73.01 74.07 72.37 72.74 380,438 +1.57(+2.20%)
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.