Skip to main content

American International Group (NY: AIG )

78.44 +0.10 (+0.13%)
Streaming Delayed Price Updated: 2:32 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2017 50.81 51.39 50.71 51.16 6,958,773 +0.58(+1.15%)
Apr 28, 2017 50.70 50.92 50.55 50.58 5,807,409 -0.20(-0.39%)
Apr 27, 2017 50.00 51.00 49.92 50.78 8,261,344 +0.82(+1.65%)
Apr 26, 2017 49.83 50.51 49.76 49.96 14,948,472 +0.07(+0.15%)
Apr 25, 2017 49.83 50.07 49.74 49.88 10,076,150 +0.32(+0.64%)
Apr 24, 2017 49.74 49.79 49.33 49.57 9,549,983 +0.47(+0.95%)
Apr 21, 2017 49.46 49.58 49.06 49.10 7,795,097 -0.45(-0.91%)
Apr 20, 2017 49.12 50.23 48.94 49.55 11,316,732 +0.57(+1.17%)
Apr 19, 2017 49.68 49.81 48.75 48.98 7,376,563 -0.43(-0.87%)
Apr 18, 2017 49.48 49.76 49.24 49.41 5,829,983 -0.36(-0.72%)
Apr 17, 2017 49.50 49.88 49.30 49.77 7,152,249 +0.32(+0.64%)
Apr 13, 2017 49.82 50.07 49.41 49.45 7,172,328 -0.51(-1.03%)
Apr 12, 2017 49.98 50.21 49.61 49.97 9,053,647 -0.51(-1.02%)
Apr 11, 2017 50.89 51.00 50.29 50.48 7,403,222 -0.57(-1.12%)
Apr 10, 2017 51.00 51.39 50.88 51.05 5,733,157 +0.12(+0.23%)
Apr 07, 2017 51.09 51.34 50.90 50.94 5,836,982 -0.42(-0.81%)
Apr 06, 2017 51.07 51.54 50.98 51.35 4,651,391 +0.18(+0.36%)
Apr 05, 2017 51.93 52.13 51.11 51.17 5,545,612 -0.46(-0.90%)
Apr 04, 2017 51.25 51.70 51.07 51.64 5,483,130 +0.32(+0.63%)
Apr 03, 2017 51.84 51.95 50.94 51.31 6,212,211 -0.53(-1.03%)
Mar 31, 2017 51.83 52.18 51.69 51.84 6,377,449 -0.12(-0.22%)
Mar 30, 2017 51.26 52.23 51.22 51.96 5,667,670 +0.66(+1.30%)
Mar 29, 2017 51.15 51.39 51.08 51.30 6,466,336 -0.07(-0.15%)
Mar 28, 2017 50.40 51.69 50.34 51.37 7,816,466 +0.77(+1.53%)
Mar 27, 2017 49.94 50.76 49.73 50.60 7,995,090 +0.04(+0.08%)
Mar 24, 2017 51.07 51.30 50.19 50.56 10,195,699 -0.38(-0.75%)
Mar 23, 2017 50.91 51.40 50.82 50.94 8,302,508 +0.08(+0.16%)
Mar 22, 2017 51.14 51.34 50.74 50.85 8,932,448 -0.43(-0.84%)
Mar 21, 2017 52.05 52.05 51.12 51.29 8,799,462 -0.51(-0.98%)
Mar 20, 2017 51.66 52.18 51.39 51.79 5,535,298 -0.04(-0.08%)
Mar 17, 2017 52.02 52.35 51.51 51.83 19,819,374 -0.41(-0.78%)
Mar 16, 2017 52.44 52.71 52.13 52.24 6,245,569 -0.27(-0.51%)
Mar 15, 2017 52.39 52.64 52.22 52.51 7,059,818 +0.29(+0.56%)
Mar 14, 2017 52.11 52.33 51.83 52.22 6,179,035 -0.25(-0.47%)
Mar 13, 2017 51.46 52.59 51.33 52.47 10,028,718 +0.35(+0.67%)
Mar 10, 2017 52.29 52.38 51.94 52.12 6,058,495 -0.11(-0.21%)
Mar 09, 2017 53.32 53.50 52.01 52.22 10,365,965 -0.19(-0.36%)
Mar 08, 2017 52.75 52.92 52.29 52.41 7,098,650 -0.01(-0.02%)
Mar 07, 2017 52.62 52.68 51.77 52.42 9,859,016 -0.27(-0.52%)
Mar 06, 2017 52.71 52.89 52.36 52.70 6,421,507 -0.36(-0.69%)
Mar 03, 2017 52.76 53.17 52.69 53.06 5,615,860 +0.26(+0.50%)
Mar 02, 2017 53.36 53.48 52.75 52.79 8,270,941 -0.60(-1.13%)
Mar 01, 2017 53.48 53.62 53.18 53.40 12,269,282 +0.59(+1.11%)
Feb 28, 2017 52.68 53.12 52.63 52.81 9,693,457 -0.07(-0.13%)
Feb 27, 2017 52.51 53.30 52.49 52.88 10,336,209 +0.31(+0.58%)
Feb 24, 2017 52.62 52.64 52.23 52.57 7,826,682 -0.32(-0.61%)
Feb 23, 2017 53.08 53.10 52.78 52.89 7,357,630 +0.16(+0.30%)
Feb 22, 2017 52.13 53.24 52.08 52.74 12,111,459 +0.35(+0.66%)
Feb 21, 2017 51.85 52.53 51.65 52.39 11,372,068 +0.75(+1.46%)
Feb 17, 2017 51.64 51.64 51.64 0 +0.19(+0.37%)
Feb 16, 2017 50.23 51.80 50.15 51.45 17,250,530 +1.17(+2.33%)
Feb 15, 2017 51.67 52.04 49.91 50.27 46,273,568 -4.99(-9.03%)
Feb 14, 2017 54.89 55.29 54.74 55.27 9,568,140 +0.62(+1.13%)
Feb 13, 2017 54.31 54.78 54.24 54.65 5,529,854 +0.44(+0.81%)
Feb 10, 2017 54.04 54.43 53.99 54.21 6,143,924 +0.24(+0.44%)
Feb 09, 2017 53.63 54.19 53.65 53.97 6,503,260 +0.34(+0.63%)
Feb 08, 2017 53.46 53.74 53.29 53.63 3,850,530 +0.02(+0.05%)
Feb 07, 2017 53.86 53.91 53.51 53.60 4,412,504 -0.02(-0.03%)
Feb 06, 2017 53.32 53.74 53.29 53.62 3,475,490 -0.03(-0.06%)
Feb 03, 2017 53.68 53.85 53.29 53.65 5,302,175 +0.68(+1.28%)
Feb 02, 2017 52.77 53.39 52.67 52.98 5,485,150 -0.12(-0.23%)
Feb 01, 2017 53.50 53.70 52.93 53.10 5,676,955 +0.01(+0.02%)
Jan 31, 2017 53.50 53.82 52.92 53.09 7,498,480 -0.52(-0.97%)
Jan 30, 2017 53.66 53.66 52.89 53.61 6,232,929 -0.26(-0.49%)
Jan 27, 2017 54.53 54.57 53.70 53.88 6,793,496 -0.67(-1.23%)
Jan 26, 2017 54.54 54.86 54.16 54.55 5,881,138 +0.25(+0.46%)
Jan 25, 2017 54.30 54.59 54.06 54.30 8,229,110 +0.18(+0.34%)
Jan 24, 2017 54.40 54.47 53.98 54.12 7,886,130 +0.01(+0.02%)
Jan 23, 2017 54.96 54.97 54.07 54.11 6,899,689 -0.87(-1.58%)
Jan 20, 2017 54.77 55.73 54.74 54.98 10,978,988 +0.21(+0.38%)
Jan 19, 2017 54.90 55.07 54.50 54.77 5,333,240 +0.04(+0.08%)
Jan 18, 2017 54.81 54.92 54.41 54.73 5,995,961 +0.15(+0.27%)
Jan 17, 2017 54.28 54.87 54.08 54.58 6,239,352 -0.24(-0.44%)
Jan 13, 2017 54.82 54.82 54.82 0 +0.08(+0.15%)
Jan 12, 2017 54.99 55.03 54.32 54.74 6,727,915 -0.58(-1.05%)
Jan 11, 2017 55.22 55.58 54.79 55.31 5,755,035 -0.21(-0.37%)
Jan 10, 2017 54.87 55.74 54.74 55.52 5,994,253 +0.68(+1.24%)
Jan 09, 2017 55.10 55.25 54.59 54.84 5,258,925 -0.36(-0.64%)
Jan 06, 2017 55.00 55.42 54.69 55.20 6,782,438 +1.00(+1.84%)
Jan 05, 2017 54.37 54.59 53.65 54.20 4,971,989 -0.31(-0.56%)
Jan 04, 2017 54.11 54.70 53.93 54.51 5,953,979 +0.70(+1.31%)
Jan 03, 2017 54.49 54.54 53.45 53.80 8,862,061 -0.16(-0.29%)
Dec 30, 2016 53.96 53.96 53.96 0 -0.16(-0.29%)
Dec 29, 2016 54.53 54.69 54.07 54.12 4,038,701 -0.31(-0.58%)
Dec 28, 2016 55.09 55.17 54.42 54.43 2,965,129 -0.68(-1.23%)
Dec 27, 2016 54.98 55.29 54.88 55.11 3,927,208 +0.24(+0.44%)
Dec 23, 2016 54.87 54.87 54.87 0 +0.15(+0.27%)
Dec 22, 2016 54.72 55.17 54.49 54.72 3,688,479 -0.36(-0.65%)
Dec 21, 2016 55.01 55.25 54.74 55.08 3,741,805 +0.05(+0.09%)
Dec 20, 2016 55.14 55.34 54.79 55.03 4,933,020 +0.05(+0.09%)
Dec 19, 2016 54.80 55.09 54.20 54.98 9,233,366 +0.20(+0.36%)
Dec 16, 2016 54.80 55.09 54.52 54.78 17,884,950 +0.09(+0.17%)
Dec 15, 2016 54.74 55.38 54.64 54.69 7,442,068 +0.15(+0.27%)
Dec 14, 2016 54.31 55.36 54.05 54.54 8,004,468 -0.25(-0.45%)
Dec 13, 2016 54.47 54.80 54.05 54.79 6,225,450 +0.57(+1.05%)
Dec 12, 2016 54.60 54.71 53.69 54.22 7,945,829 -0.17(-0.32%)
Dec 09, 2016 54.36 54.52 54.10 54.39 7,931,402 +0.01(+0.02%)
Dec 08, 2016 53.69 54.61 53.54 54.38 6,282,334 +0.74(+1.39%)
Dec 07, 2016 53.12 53.70 53.05 53.64 6,181,225 +0.59(+1.12%)
Dec 06, 2016 53.05 53.17 52.68 53.04 5,974,844 +0.25(+0.47%)
Dec 05, 2016 52.73 52.79 52.47 52.79 5,717,345 +0.39(+0.74%)
Dec 02, 2016 52.69 52.78 52.36 52.41 6,873,967 -0.30(-0.56%)
Dec 01, 2016 52.33 52.74 52.29 52.70 7,228,702 +0.64(+1.23%)
Nov 30, 2016 52.36 52.66 52.06 52.06 9,277,774 +0.04(+0.08%)
Nov 29, 2016 52.19 52.27 52.00 52.02 5,889,146 -0.02(-0.05%)
Nov 28, 2016 52.60 53.02 52.03 52.05 7,737,762 -0.93(-1.75%)
Nov 25, 2016 52.63 53.09 52.63 52.98 2,522,787 +0.09(+0.17%)
Nov 23, 2016 52.89 52.89 52.89 0 +0.27(+0.52%)
Nov 22, 2016 52.64 52.71 51.87 52.61 8,060,672 +0.07(+0.13%)
Nov 21, 2016 52.63 52.82 52.33 52.55 5,081,741 +0.01(+0.02%)
Nov 18, 2016 52.73 52.80 52.16 52.54 5,427,608 -0.26(-0.50%)
Nov 17, 2016 52.57 52.99 52.57 52.80 7,576,753 +0.11(+0.20%)
Nov 16, 2016 52.56 53.04 52.16 52.70 7,513,599 -0.41(-0.77%)
Nov 15, 2016 52.56 53.11 52.40 53.11 10,446,502 +0.12(+0.23%)
Nov 14, 2016 52.33 53.21 52.24 52.98 11,588,616 +0.93(+1.78%)
Nov 11, 2016 51.73 52.19 51.56 52.05 11,767,139 +0.09(+0.17%)
Nov 10, 2016 50.58 52.18 50.56 51.96 15,280,548 +1.87(+3.74%)
Nov 09, 2016 49.40 50.28 49.08 50.09 15,838,846 +1.18(+2.40%)
Nov 08, 2016 48.59 49.22 48.27 48.91 11,226,148 +0.18(+0.37%)
Nov 07, 2016 47.85 48.76 47.78 48.73 11,939,912 +1.56(+3.31%)
Nov 04, 2016 47.87 47.96 47.16 47.17 10,627,932 -0.63(-1.32%)
Nov 03, 2016 47.80 47.98 47.15 47.80 15,920,436 -1.97(-3.96%)
Nov 02, 2016 49.84 50.25 49.52 49.78 8,951,160 -0.11(-0.21%)
Nov 01, 2016 50.78 50.81 49.25 49.88 10,123,887 -0.84(-1.65%)
Oct 31, 2016 50.60 50.94 50.51 50.72 7,178,613 +0.35(+0.69%)
Oct 28, 2016 50.67 50.90 50.11 50.38 8,535,457 -0.12(-0.23%)
Oct 27, 2016 50.51 50.99 50.25 50.49 12,069,715 +0.25(+0.51%)
Oct 26, 2016 49.57 50.45 49.46 50.24 8,009,563 +0.46(+0.92%)
Oct 25, 2016 49.57 49.81 49.46 49.78 4,249,907 +0.19(+0.38%)
Oct 24, 2016 49.56 49.74 49.48 49.59 4,207,062 +0.26(+0.53%)
Oct 21, 2016 48.94 49.40 48.83 49.33 5,131,199 -0.06(-0.12%)
Oct 20, 2016 49.73 49.89 49.17 49.38 5,328,823 -0.53(-1.05%)
Oct 19, 2016 49.70 50.15 49.70 49.91 5,530,739 +0.18(+0.36%)
Oct 18, 2016 49.91 50.15 49.64 49.73 4,994,029 +0.16(+0.33%)
Oct 17, 2016 49.35 49.72 49.24 49.56 6,274,977 +0.35(+0.72%)
Oct 14, 2016 49.44 49.89 49.14 49.21 6,334,800 +0.22(+0.45%)
Oct 13, 2016 49.16 49.26 48.45 48.99 7,457,954 -0.70(-1.41%)
Oct 12, 2016 49.40 50.04 49.24 49.69 6,769,887 +0.48(+0.97%)
Oct 11, 2016 49.42 49.64 48.92 49.21 6,289,875 -0.48(-0.96%)
Oct 10, 2016 49.60 49.93 49.60 49.69 4,179,456 +0.31(+0.63%)
Oct 07, 2016 49.33 49.69 49.00 49.37 5,757,272 +0.09(+0.18%)
Oct 06, 2016 49.29 49.43 48.92 49.28 5,986,467 +0.04(+0.08%)
Oct 05, 2016 48.82 49.56 48.78 49.24 6,348,960 +0.67(+1.39%)
Oct 04, 2016 48.36 48.72 48.19 48.57 7,286,455 +0.13(+0.27%)
Oct 03, 2016 48.66 48.75 48.08 48.44 5,302,204 -0.35(-0.71%)
Sep 30, 2016 48.34 49.00 48.34 48.78 7,741,576 +0.77(+1.61%)
Sep 29, 2016 48.79 49.21 47.87 48.01 8,774,210 -0.90(-1.85%)
Sep 28, 2016 48.32 48.94 48.21 48.91 7,256,604 +0.81(+1.69%)
Sep 27, 2016 47.80 48.45 47.60 48.10 6,554,392 +0.21(+0.45%)
Sep 26, 2016 48.04 48.04 47.73 47.89 5,954,896 -0.39(-0.82%)
Sep 23, 2016 48.44 48.60 48.21 48.28 7,671,797 -0.21(-0.44%)
Sep 22, 2016 47.88 48.54 47.82 48.50 8,051,475 +0.74(+1.55%)
Sep 21, 2016 47.78 47.98 47.31 47.76 10,138,016 +0.21(+0.43%)
Sep 20, 2016 47.76 47.78 47.50 47.55 6,194,465 +0.00(+0.00%)
Sep 19, 2016 47.80 48.13 47.40 47.55 8,131,346 -0.05(-0.10%)
Sep 16, 2016 47.85 47.89 47.45 47.60 27,138,268 -0.57(-1.18%)
Sep 15, 2016 47.68 48.42 47.58 48.17 7,997,570 +0.42(+0.88%)
Sep 14, 2016 47.83 48.20 47.59 47.75 7,272,702 -0.12(-0.26%)
Sep 13, 2016 47.71 47.99 47.44 47.87 8,634,712 -0.36(-0.75%)
Sep 12, 2016 47.65 48.42 47.05 48.23 11,279,433 +0.26(+0.55%)
Sep 09, 2016 48.13 48.48 47.96 47.97 8,484,607 -0.30(-0.63%)
Sep 08, 2016 48.55 48.71 48.22 48.27 6,457,118 -0.27(-0.56%)
Sep 07, 2016 48.50 48.66 48.19 48.54 5,489,303 -0.07(-0.13%)
Sep 06, 2016 48.76 48.93 48.23 48.61 8,642,316 -0.34(-0.68%)
Sep 02, 2016 48.83 48.94 48.94 48.94 5,380,412 +0.37(+0.76%)
Sep 01, 2016 48.98 49.05 48.23 48.58 5,720,478 -0.34(-0.70%)
Aug 31, 2016 48.81 48.97 48.53 48.92 7,448,328 +0.16(+0.32%)
Aug 30, 2016 48.59 48.85 48.42 48.76 5,159,385 +0.17(+0.35%)
Aug 29, 2016 48.36 48.85 48.36 48.59 4,495,845 +0.34(+0.69%)
Aug 26, 2016 48.38 48.65 47.99 48.26 4,832,507 +0.07(+0.14%)
Aug 25, 2016 48.04 48.44 48.02 48.19 4,988,108 +0.02(+0.05%)
Aug 24, 2016 48.25 48.53 48.08 48.17 4,733,948 -0.09(-0.19%)
Aug 23, 2016 48.44 48.53 48.23 48.26 4,956,348 +0.02(+0.05%)
Aug 22, 2016 48.17 48.32 47.99 48.23 4,395,645 +0.11(+0.22%)
Aug 19, 2016 48.08 48.22 47.79 48.13 4,748,877 -0.10(-0.20%)
Aug 18, 2016 48.33 48.53 48.08 48.22 4,595,163 -0.04(-0.08%)
Aug 17, 2016 48.45 48.57 48.19 48.26 5,070,840 -0.23(-0.47%)
Aug 16, 2016 48.22 48.70 48.04 48.49 4,692,513 +0.07(+0.15%)
Aug 15, 2016 48.26 48.52 48.20 48.42 4,226,861 +0.30(+0.63%)
Aug 12, 2016 48.11 48.22 48.01 48.12 3,225,266 -0.27(-0.56%)
Aug 11, 2016 48.40 48.69 48.35 48.39 4,212,703 +0.15(+0.31%)
Aug 10, 2016 48.46 48.58 48.17 48.24 4,358,069 -0.22(-0.46%)
Aug 09, 2016 48.48 48.69 48.32 48.46 4,461,603 -0.10(-0.20%)
Aug 08, 2016 48.59 48.90 48.47 48.56 6,583,958 +0.24(+0.49%)
Aug 05, 2016 47.63 48.37 47.52 48.32 7,291,708 +1.22(+2.59%)
Aug 04, 2016 47.50 47.63 47.08 47.10 10,099,157 -0.40(-0.84%)
Aug 03, 2016 46.53 47.61 46.44 47.50 18,932,826 +3.24(+7.31%)
Aug 02, 2016 44.31 44.47 44.09 44.27 7,409,571 -0.06(-0.13%)
Aug 01, 2016 44.53 44.78 44.27 44.32 7,514,205 -0.19(-0.42%)
Jul 29, 2016 44.50 44.68 44.29 44.51 7,261,716 -0.29(-0.64%)
Jul 28, 2016 44.49 44.89 44.43 44.80 4,042,651 +0.14(+0.31%)
Jul 27, 2016 44.65 44.82 44.49 44.66 5,850,999 -0.06(-0.13%)
Jul 26, 2016 44.69 44.90 44.47 44.72 3,619,204 +0.02(+0.05%)
Jul 25, 2016 44.66 44.76 44.47 44.69 4,154,060 +0.03(+0.07%)
Jul 22, 2016 44.49 44.70 44.43 44.66 3,553,091 +0.27(+0.61%)
Jul 21, 2016 44.56 44.68 44.31 44.39 5,089,047 -0.23(-0.51%)
Jul 20, 2016 44.63 44.87 44.41 44.62 4,501,553 +0.09(+0.20%)
Jul 19, 2016 44.38 44.58 44.24 44.53 4,284,794 -0.08(-0.18%)
Jul 18, 2016 44.42 44.79 44.36 44.61 4,793,165 +0.10(+0.22%)
Jul 15, 2016 44.66 44.76 44.29 44.51 5,741,048 +0.03(+0.07%)
Jul 14, 2016 44.50 44.72 44.23 44.48 6,867,097 +0.48(+1.10%)
Jul 13, 2016 44.17 44.27 43.72 44.00 5,377,368 -0.04(-0.09%)
Jul 12, 2016 43.88 44.38 43.86 44.04 9,735,890 +0.47(+1.07%)
Jul 11, 2016 43.56 43.72 43.31 43.57 6,447,895 +0.23(+0.53%)
Jul 08, 2016 42.99 43.39 42.37 43.34 8,021,547 +0.97(+2.30%)
Jul 07, 2016 42.15 42.64 41.96 42.37 9,323,136 +0.46(+1.09%)
Jul 06, 2016 41.65 41.94 41.05 41.91 10,175,798 +0.04(+0.10%)
Jul 05, 2016 42.82 42.88 41.72 41.87 11,468,306 -1.36(-3.14%)
Jul 01, 2016 43.05 43.23 43.23 43.23 7,549,724 -0.02(-0.04%)
Jun 30, 2016 42.44 43.27 42.11 43.24 12,808,352 +1.17(+2.78%)
Jun 29, 2016 41.23 42.09 41.00 42.08 10,480,858 +1.34(+3.29%)
Jun 28, 2016 40.76 40.78 39.90 40.73 12,038,856 +0.84(+2.11%)
Jun 27, 2016 40.82 40.88 39.58 39.89 15,068,308 -1.58(-3.81%)
Jun 24, 2016 42.57 43.11 41.40 41.47 18,234,408 -3.26(-7.29%)
Jun 23, 2016 44.32 44.73 44.32 44.73 5,239,352 +0.84(+1.92%)
Jun 22, 2016 44.10 44.40 43.87 43.89 5,849,810 -0.09(-0.20%)
Jun 21, 2016 44.18 44.20 43.79 43.98 6,583,237 +0.05(+0.11%)
Jun 20, 2016 44.27 44.54 43.90 43.93 6,370,610 +0.25(+0.58%)
Jun 17, 2016 43.85 43.91 43.46 43.68 11,692,087 -0.17(-0.39%)
Jun 16, 2016 43.46 43.90 43.13 43.85 7,805,311 +0.05(+0.11%)
Jun 15, 2016 44.36 44.49 43.76 43.80 8,331,396 -0.34(-0.78%)
Jun 14, 2016 44.39 44.50 43.78 44.14 10,264,453 -0.34(-0.75%)
Jun 13, 2016 44.65 45.08 44.45 44.48 6,669,232 -0.48(-1.07%)
Jun 10, 2016 45.38 45.48 44.81 44.96 9,913,141 -0.91(-1.98%)
Jun 09, 2016 46.04 46.12 45.78 45.87 8,911,918 -0.41(-0.88%)
Jun 08, 2016 46.39 46.62 46.21 46.28 7,052,903 -0.11(-0.25%)
Jun 07, 2016 46.60 46.81 46.38 46.39 6,365,996 -0.19(-0.40%)
Jun 06, 2016 46.32 46.83 46.32 46.58 7,061,518 +0.02(+0.05%)
Jun 03, 2016 46.41 46.77 46.09 46.55 7,826,888 -0.47(-1.00%)
Jun 02, 2016 46.93 47.07 46.66 47.03 7,743,415 +0.08(+0.17%)
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.