Skip to main content

American International Group (NY: AIG )

78.17 -0.17 (-0.22%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 52.69 53.13 52.65 52.82 9,691,012 -0.07(-0.12%)
Feb 27, 2017 52.52 53.31 52.50 52.89 10,333,601 +0.31(+0.58%)
Feb 24, 2017 52.63 52.65 52.25 52.59 7,824,707 -0.32(-0.61%)
Feb 23, 2017 53.09 53.11 52.79 52.91 7,355,773 +0.16(+0.30%)
Feb 22, 2017 52.15 53.25 52.09 52.75 12,108,403 +0.35(+0.66%)
Feb 21, 2017 51.87 52.54 51.66 52.40 11,369,198 +0.75(+1.46%)
Feb 17, 2017 51.65 51.65 51.65 0 +0.19(+0.37%)
Feb 16, 2017 50.25 51.81 50.16 51.46 17,246,178 +1.17(+2.33%)
Feb 15, 2017 51.68 52.06 49.92 50.29 46,261,892 -4.99(-9.03%)
Feb 14, 2017 54.90 55.31 54.76 55.28 9,565,727 +0.62(+1.13%)
Feb 13, 2017 54.33 54.79 54.25 54.66 5,528,459 +0.44(+0.81%)
Feb 10, 2017 54.06 54.44 54.01 54.22 6,142,374 +0.24(+0.44%)
Feb 09, 2017 53.64 54.20 53.66 53.98 6,501,619 +0.34(+0.63%)
Feb 08, 2017 53.47 53.75 53.30 53.64 3,849,558 +0.02(+0.05%)
Feb 07, 2017 53.87 53.92 53.52 53.62 4,411,390 -0.02(-0.03%)
Feb 06, 2017 53.34 53.76 53.30 53.63 3,474,613 -0.03(-0.06%)
Feb 03, 2017 53.69 53.87 53.30 53.67 5,300,838 +0.68(+1.28%)
Feb 02, 2017 52.78 53.40 52.68 52.99 5,483,766 -0.12(-0.23%)
Feb 01, 2017 53.51 53.72 52.94 53.11 5,675,522 +0.01(+0.02%)
Jan 31, 2017 53.51 53.83 52.93 53.11 7,496,588 -0.52(-0.97%)
Jan 30, 2017 53.68 53.68 52.91 53.63 6,231,356 -0.26(-0.49%)
Jan 27, 2017 54.54 54.58 53.71 53.89 6,791,783 -0.67(-1.23%)
Jan 26, 2017 54.55 54.87 54.17 54.56 5,879,654 +0.25(+0.46%)
Jan 25, 2017 54.31 54.60 54.07 54.31 8,227,034 +0.18(+0.34%)
Jan 24, 2017 54.41 54.49 54.00 54.13 7,884,141 +0.01(+0.02%)
Jan 23, 2017 54.97 54.98 54.08 54.12 6,897,948 -0.87(-1.58%)
Jan 20, 2017 54.78 55.74 54.76 54.99 10,976,218 +0.21(+0.38%)
Jan 19, 2017 54.92 55.08 54.51 54.78 5,331,895 +0.04(+0.08%)
Jan 18, 2017 54.82 54.93 54.43 54.74 5,994,448 +0.15(+0.27%)
Jan 17, 2017 54.30 54.88 54.10 54.59 6,237,778 -0.24(-0.44%)
Jan 13, 2017 54.83 54.83 54.83 0 +0.08(+0.15%)
Jan 12, 2017 55.01 55.05 54.34 54.75 6,726,218 -0.58(-1.05%)
Jan 11, 2017 55.24 55.59 54.81 55.33 5,753,583 -0.21(-0.37%)
Jan 10, 2017 54.88 55.76 54.76 55.54 5,992,741 +0.68(+1.24%)
Jan 09, 2017 55.11 55.26 54.60 54.86 5,257,598 -0.36(-0.64%)
Jan 06, 2017 55.01 55.43 54.70 55.21 6,780,726 +1.00(+1.84%)
Jan 05, 2017 54.39 54.60 53.66 54.21 4,970,735 -0.31(-0.56%)
Jan 04, 2017 54.12 54.72 53.95 54.52 5,952,477 +0.70(+1.31%)
Jan 03, 2017 54.50 54.55 53.47 53.82 8,859,826 -0.16(-0.29%)
Dec 30, 2016 53.97 53.97 53.97 0 -0.16(-0.29%)
Dec 29, 2016 54.54 54.70 54.08 54.13 4,037,682 -0.31(-0.58%)
Dec 28, 2016 55.11 55.18 54.44 54.44 2,964,381 -0.68(-1.23%)
Dec 27, 2016 54.99 55.30 54.89 55.12 3,926,217 +0.24(+0.44%)
Dec 23, 2016 54.88 54.88 54.88 0 +0.15(+0.27%)
Dec 22, 2016 54.73 55.19 54.50 54.73 3,687,548 -0.36(-0.65%)
Dec 21, 2016 55.02 55.26 54.76 55.09 3,740,861 +0.05(+0.09%)
Dec 20, 2016 55.16 55.35 54.81 55.04 4,931,775 +0.05(+0.09%)
Dec 19, 2016 54.82 55.11 54.21 54.99 9,231,036 +0.20(+0.36%)
Dec 16, 2016 54.82 55.11 54.54 54.79 17,880,438 +0.09(+0.17%)
Dec 15, 2016 54.76 55.39 54.65 54.70 7,440,191 +0.15(+0.27%)
Dec 14, 2016 54.33 55.37 54.06 54.55 8,002,449 -0.25(-0.45%)
Dec 13, 2016 54.49 54.82 54.06 54.80 6,223,880 +0.57(+1.05%)
Dec 12, 2016 54.61 54.73 53.70 54.23 7,943,825 -0.17(-0.32%)
Dec 09, 2016 54.38 54.54 54.11 54.40 7,929,401 +0.01(+0.02%)
Dec 08, 2016 53.70 54.63 53.55 54.39 6,280,749 +0.74(+1.39%)
Dec 07, 2016 53.13 53.71 53.06 53.65 6,179,666 +0.60(+1.12%)
Dec 06, 2016 53.06 53.19 52.69 53.06 5,973,337 +0.25(+0.47%)
Dec 05, 2016 52.74 52.81 52.48 52.81 5,715,903 +0.39(+0.74%)
Dec 02, 2016 52.70 52.79 52.37 52.42 6,872,233 -0.30(-0.56%)
Dec 01, 2016 52.35 52.75 52.30 52.72 7,226,879 +0.64(+1.23%)
Nov 30, 2016 52.37 52.68 52.08 52.08 9,275,434 +0.04(+0.08%)
Nov 29, 2016 52.20 52.28 52.01 52.04 5,887,660 -0.02(-0.05%)
Nov 28, 2016 52.61 53.04 52.04 52.06 7,735,810 -0.93(-1.75%)
Nov 25, 2016 52.64 53.10 52.64 52.99 2,522,151 +0.09(+0.17%)
Nov 23, 2016 52.90 52.90 52.90 0 +0.27(+0.52%)
Nov 22, 2016 52.65 52.73 51.88 52.63 8,058,639 +0.07(+0.13%)
Nov 21, 2016 52.64 52.83 52.35 52.56 5,080,459 +0.01(+0.02%)
Nov 18, 2016 52.74 52.82 52.17 52.55 5,426,239 -0.26(-0.50%)
Nov 17, 2016 52.59 53.01 52.59 52.82 7,574,842 +0.11(+0.20%)
Nov 16, 2016 52.58 53.05 52.17 52.71 7,511,704 -0.41(-0.77%)
Nov 15, 2016 52.57 53.12 52.41 53.12 10,443,867 +0.12(+0.23%)
Nov 14, 2016 52.35 53.22 52.26 53.00 11,585,693 +0.93(+1.78%)
Nov 11, 2016 51.75 52.20 51.57 52.07 11,764,171 +0.09(+0.17%)
Nov 10, 2016 50.59 52.19 50.57 51.98 15,276,694 +1.87(+3.74%)
Nov 09, 2016 49.41 50.29 49.09 50.10 15,834,850 +1.18(+2.40%)
Nov 08, 2016 48.61 49.23 48.28 48.93 11,223,316 +0.18(+0.37%)
Nov 07, 2016 47.86 48.77 47.79 48.75 11,936,900 +1.56(+3.31%)
Nov 04, 2016 47.88 47.97 47.18 47.18 10,625,251 -0.63(-1.32%)
Nov 03, 2016 47.81 47.99 47.16 47.82 15,916,420 -1.97(-3.96%)
Nov 02, 2016 49.86 50.26 49.54 49.79 8,948,902 -0.11(-0.21%)
Nov 01, 2016 50.79 50.83 49.26 49.90 10,121,333 -0.84(-1.65%)
Oct 31, 2016 50.61 50.95 50.52 50.74 7,176,802 +0.35(+0.69%)
Oct 28, 2016 50.69 50.91 50.13 50.39 8,533,304 -0.12(-0.23%)
Oct 27, 2016 50.52 51.01 50.26 50.51 12,066,670 +0.25(+0.51%)
Oct 26, 2016 49.58 50.46 49.47 50.25 8,007,543 +0.46(+0.92%)
Oct 25, 2016 49.58 49.83 49.47 49.79 4,248,835 +0.19(+0.38%)
Oct 24, 2016 49.57 49.75 49.49 49.60 4,206,001 +0.26(+0.53%)
Oct 21, 2016 48.95 49.41 48.84 49.34 5,129,905 -0.06(-0.12%)
Oct 20, 2016 49.74 49.91 49.18 49.40 5,327,479 -0.53(-1.05%)
Oct 19, 2016 49.72 50.16 49.72 49.92 5,529,344 +0.18(+0.36%)
Oct 18, 2016 49.92 50.16 49.65 49.74 4,992,770 +0.16(+0.33%)
Oct 17, 2016 49.36 49.73 49.26 49.58 6,273,394 +0.35(+0.72%)
Oct 14, 2016 49.45 49.91 49.15 49.22 6,333,202 +0.22(+0.45%)
Oct 13, 2016 49.17 49.27 48.46 49.00 7,456,072 -0.70(-1.41%)
Oct 12, 2016 49.41 50.05 49.26 49.70 6,768,180 +0.48(+0.97%)
Oct 11, 2016 49.43 49.65 48.93 49.22 6,288,289 -0.48(-0.96%)
Oct 10, 2016 49.61 49.94 49.61 49.70 4,178,402 +0.31(+0.63%)
Oct 07, 2016 49.34 49.70 49.02 49.39 5,755,820 +0.09(+0.18%)
Oct 06, 2016 49.31 49.44 48.94 49.30 5,984,957 +0.04(+0.08%)
Oct 05, 2016 48.84 49.57 48.80 49.26 6,347,359 +0.67(+1.39%)
Oct 04, 2016 48.37 48.73 48.20 48.58 7,284,617 +0.13(+0.27%)
Oct 03, 2016 48.67 48.76 48.10 48.45 5,300,867 -0.35(-0.71%)
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%)
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.