American International Group (NY: AIG )

47.63 USD -1.14 (-2.34%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 61.05 61.32 60.87 60.91 4,822,599 -0.24(-0.39%)
Apr 27, 2017 60.21 61.41 60.12 61.15 6,860,400 +0.99(+1.65%)
Apr 26, 2017 60.01 60.82 59.92 60.16 12,413,537 +0.09(+0.15%)
Apr 25, 2017 60.01 60.30 59.90 60.07 8,367,455 +0.38(+0.64%)
Apr 24, 2017 59.90 59.96 59.40 59.69 7,930,514 +0.56(+0.95%)
Apr 21, 2017 59.56 59.70 59.08 59.13 6,473,219 -0.54(-0.90%)
Apr 20, 2017 59.15 60.49 58.93 59.67 9,397,661 +0.69(+1.17%)
Apr 19, 2017 59.82 59.98 58.71 58.98 6,125,659 -0.52(-0.87%)
Apr 18, 2017 59.59 59.92 59.30 59.50 4,841,345 -0.43(-0.72%)
Apr 17, 2017 59.61 60.06 59.37 59.93 5,939,384 +0.38(+0.64%)
Apr 13, 2017 59.99 60.30 59.50 59.55 5,956,058 -0.62(-1.03%)
Apr 12, 2017 60.19 60.46 59.74 60.17 7,518,346 -0.62(-1.02%)
Apr 11, 2017 61.28 61.41 60.56 60.79 6,147,797 -0.69(-1.12%)
Apr 10, 2017 61.41 61.89 61.26 61.48 4,760,939 +0.14(+0.23%)
Apr 07, 2017 61.52 61.82 61.29 61.34 4,847,157 -0.50(-0.81%)
Apr 06, 2017 61.50 62.07 61.39 61.84 3,862,617 +0.22(+0.36%)
Apr 05, 2017 62.53 62.77 61.55 61.62 4,605,197 -0.56(-0.90%)
Apr 04, 2017 61.71 62.26 61.50 62.18 4,553,311 +0.39(+0.63%)
Apr 03, 2017 62.43 62.56 61.34 61.79 5,158,756 -0.64(-1.03%)
Mar 31, 2017 62.41 62.84 62.25 62.43 5,295,973 -0.14(-0.22%)
Mar 30, 2017 61.73 62.89 61.68 62.57 4,706,557 +0.80(+1.30%)
Mar 29, 2017 61.60 61.89 61.51 61.77 5,369,787 -0.09(-0.15%)
Mar 28, 2017 60.69 62.25 60.62 61.86 6,490,964 +0.93(+1.53%)
Mar 27, 2017 60.14 61.12 59.89 60.93 6,639,297 +0.05(+0.08%)
Mar 24, 2017 61.50 61.77 60.44 60.88 8,466,731 -0.46(-0.75%)
Mar 23, 2017 61.31 61.90 61.20 61.34 6,894,584 +0.10(+0.16%)
Mar 22, 2017 61.58 61.83 61.10 61.24 7,417,700 -0.52(-0.84%)
Mar 21, 2017 62.68 62.68 61.56 61.76 7,307,265 -0.61(-0.98%)
Mar 20, 2017 62.21 62.84 61.88 62.37 4,596,632 -0.05(-0.08%)
Mar 17, 2017 62.64 63.04 62.03 62.42 16,458,441 -0.49(-0.78%)
Mar 16, 2017 63.15 63.47 62.78 62.91 5,186,457 -0.32(-0.51%)
Mar 15, 2017 63.09 63.39 62.88 63.23 5,862,627 +0.35(+0.56%)
Mar 14, 2017 62.75 63.02 62.41 62.88 5,131,206 -0.30(-0.47%)
Mar 13, 2017 61.97 63.33 61.81 63.18 8,328,066 +0.10(+0.16%)
Mar 10, 2017 63.29 63.40 62.87 63.08 5,005,584 -0.13(-0.21%)
Mar 09, 2017 64.54 64.75 62.95 63.21 8,564,455 -0.23(-0.36%)
Mar 08, 2017 63.85 64.05 63.29 63.44 5,864,970 -0.01(-0.02%)
Mar 07, 2017 63.69 63.76 62.65 63.45 8,145,609 -0.33(-0.52%)
Mar 06, 2017 63.80 64.01 63.37 63.78 5,305,508 -0.44(-0.69%)
Mar 03, 2017 63.86 64.36 63.77 64.22 4,639,875 +0.32(+0.50%)
Mar 02, 2017 64.59 64.73 63.85 63.90 6,833,527 -0.73(-1.13%)
Mar 01, 2017 64.73 64.90 64.37 64.63 10,136,993 +0.71(+1.11%)
Feb 28, 2017 63.76 64.29 63.71 63.92 8,008,823 -0.08(-0.13%)
Feb 27, 2017 63.55 64.51 63.53 64.00 8,539,870 +0.37(+0.58%)
Feb 24, 2017 63.69 63.71 63.22 63.63 6,466,476 -0.39(-0.61%)
Feb 23, 2017 64.24 64.27 63.88 64.02 6,078,941 +0.19(+0.30%)
Feb 22, 2017 63.10 64.44 63.03 63.83 10,006,598 +0.42(+0.66%)
Feb 21, 2017 62.76 63.58 62.51 63.41 9,395,706 +0.91(+1.46%)
Feb 17, 2017 62.50 62.50 62.50 0 +0.23(+0.37%)
Feb 16, 2017 60.80 62.69 60.70 62.27 14,252,545 +1.42(+2.33%)
Feb 15, 2017 62.54 62.99 60.41 60.85 38,231,645 -6.04(-9.03%)
Feb 14, 2017 66.43 66.93 66.26 66.89 7,905,285 +0.75(+1.13%)
Feb 13, 2017 65.74 66.30 65.65 66.14 4,568,816 +0.53(+0.81%)
Feb 10, 2017 65.41 65.88 65.35 65.61 5,076,166 +0.29(+0.44%)
Feb 09, 2017 64.91 65.58 64.93 65.32 5,373,053 +0.41(+0.63%)
Feb 08, 2017 64.70 65.04 64.50 64.91 3,181,343 +0.03(+0.05%)
Feb 07, 2017 65.19 65.25 64.76 64.88 3,645,651 -0.02(-0.03%)
Feb 06, 2017 64.54 65.05 64.50 64.90 2,871,482 -0.04(-0.06%)
Feb 03, 2017 64.97 65.18 64.50 64.94 4,380,706 +0.82(+1.28%)
Feb 02, 2017 63.87 64.61 63.75 64.12 4,531,881 -0.15(-0.23%)
Feb 01, 2017 64.75 65.00 64.06 64.27 4,690,352 +0.01(+0.02%)
Jan 31, 2017 64.75 65.14 64.05 64.26 6,195,313 -0.63(-0.97%)
Jan 30, 2017 64.95 64.95 64.02 64.89 5,149,703 -0.32(-0.49%)
Jan 27, 2017 66.00 66.05 64.99 65.21 5,612,849 -0.81(-1.23%)
Jan 26, 2017 66.01 66.40 65.55 66.02 4,859,050 +0.30(+0.46%)
Jan 25, 2017 65.72 66.07 65.43 65.72 6,798,966 +0.22(+0.34%)
Jan 24, 2017 65.84 65.93 65.34 65.50 6,515,593 +0.01(+0.02%)
Jan 23, 2017 66.52 66.53 65.44 65.49 5,700,586 -1.05(-1.58%)
Jan 20, 2017 66.29 67.45 66.26 66.54 9,070,940 +0.25(+0.38%)
Jan 19, 2017 66.45 66.65 65.96 66.29 4,406,372 +0.05(+0.08%)
Jan 18, 2017 66.34 66.47 65.86 66.24 4,953,918 +0.18(+0.27%)
Jan 17, 2017 65.70 66.41 65.46 66.06 5,155,010 -0.29(-0.44%)
Jan 13, 2017 66.35 66.35 66.35 0 +0.10(+0.15%)
Jan 12, 2017 66.56 66.61 65.75 66.25 5,558,665 -0.70(-1.05%)
Jan 11, 2017 66.84 67.27 66.32 66.95 4,754,863 -0.25(-0.37%)
Jan 10, 2017 66.41 67.47 66.26 67.20 4,952,507 +0.82(+1.24%)
Jan 09, 2017 66.69 66.87 66.07 66.38 4,344,972 -0.43(-0.64%)
Jan 06, 2017 66.57 67.08 66.19 66.81 5,603,712 +1.21(+1.84%)
Jan 05, 2017 65.81 66.07 64.93 65.60 4,107,903 -0.37(-0.56%)
Jan 04, 2017 65.49 66.21 65.28 65.97 4,919,232 +0.85(+1.31%)
Jan 03, 2017 65.95 66.01 64.69 65.12 7,321,916 -0.19(-0.29%)
Dec 30, 2016 65.31 65.31 65.31 0 -0.19(-0.29%)
Dec 29, 2016 66.00 66.19 65.44 65.50 3,336,812 -0.38(-0.58%)
Dec 28, 2016 66.68 66.77 65.87 65.88 2,449,817 -0.82(-1.23%)
Dec 27, 2016 66.54 66.92 66.42 66.70 3,244,695 +0.29(+0.44%)
Dec 23, 2016 66.41 66.41 66.41 0 +0.18(+0.27%)
Dec 22, 2016 66.23 66.78 65.95 66.23 3,047,455 -0.43(-0.65%)
Dec 21, 2016 66.58 66.87 66.26 66.66 3,091,514 +0.06(+0.09%)
Dec 20, 2016 66.74 66.98 66.32 66.60 4,075,706 +0.06(+0.09%)
Dec 19, 2016 66.33 66.68 65.60 66.54 7,628,691 +0.24(+0.36%)
Dec 16, 2016 66.33 66.68 65.99 66.30 14,776,709 +0.11(+0.17%)
Dec 15, 2016 66.26 67.03 66.13 66.19 6,148,705 +0.18(+0.27%)
Dec 14, 2016 65.74 67.00 65.42 66.01 6,613,365 -0.30(-0.45%)
Dec 13, 2016 65.93 66.33 65.42 66.31 5,143,524 +0.69(+1.05%)
Dec 12, 2016 66.08 66.22 64.98 65.62 6,564,917 -0.21(-0.32%)
Dec 09, 2016 65.80 65.99 65.47 65.83 6,552,997 +0.01(+0.02%)
Dec 08, 2016 64.98 66.10 64.80 65.82 5,190,522 +0.90(+1.39%)
Dec 07, 2016 64.29 64.99 64.21 64.92 5,106,985 +0.72(+1.12%)
Dec 06, 2016 64.21 64.36 63.76 64.20 4,936,471 -0.02(-0.03%)
Dec 05, 2016 64.14 64.22 63.83 64.22 4,700,185 +0.47(+0.74%)
Dec 02, 2016 64.09 64.20 63.69 63.75 5,651,035 -0.36(-0.56%)
Dec 01, 2016 63.66 64.15 63.60 64.11 5,942,660 +0.78(+1.23%)
Nov 30, 2016 63.69 64.06 63.33 63.33 7,627,186 +0.05(+0.08%)
Nov 29, 2016 63.48 63.58 63.25 63.28 4,841,421 -0.03(-0.05%)
Nov 28, 2016 63.98 64.50 63.29 63.31 6,361,154 -1.13(-1.75%)
Nov 25, 2016 64.02 64.58 64.02 64.44 2,073,964 +0.11(+0.17%)
Nov 23, 2016 64.33 64.33 64.33 0 +0.33(+0.52%)
Nov 22, 2016 64.03 64.12 63.09 64.00 6,626,616 +0.08(+0.13%)
Nov 21, 2016 64.02 64.25 63.66 63.92 4,177,660 +0.01(+0.02%)
Nov 18, 2016 64.14 64.23 63.45 63.91 4,461,995 -0.32(-0.50%)
Nov 17, 2016 63.95 64.46 63.95 64.23 6,228,790 +0.13(+0.20%)
Nov 16, 2016 63.94 64.52 63.45 64.10 6,176,872 -0.50(-0.77%)
Nov 15, 2016 63.93 64.60 63.73 64.60 8,587,988 +0.15(+0.23%)
Nov 14, 2016 63.66 64.72 63.55 64.45 9,526,911 +1.13(+1.78%)
Nov 11, 2016 62.93 63.48 62.72 63.32 9,673,674 +0.11(+0.17%)
Nov 10, 2016 61.52 63.47 61.50 63.21 12,562,020 +2.28(+3.74%)
Nov 09, 2016 60.09 61.16 59.70 60.93 13,020,992 +1.43(+2.40%)
Nov 08, 2016 59.11 59.87 58.71 59.50 9,228,929 +0.22(+0.37%)
Nov 07, 2016 58.20 59.31 58.12 59.28 9,815,709 +1.90(+3.31%)
Nov 04, 2016 58.23 58.34 57.37 57.38 8,737,140 -0.77(-1.32%)
Nov 03, 2016 58.14 58.36 57.35 58.15 13,088,067 -2.40(-3.96%)
Nov 02, 2016 60.63 61.12 60.24 60.55 7,358,679 -0.13(-0.21%)
Nov 01, 2016 61.77 61.81 59.90 60.68 8,322,769 -1.02(-1.65%)
Oct 31, 2016 61.55 61.96 61.44 61.70 5,901,482 +0.42(+0.69%)
Oct 28, 2016 61.64 61.91 60.96 61.28 7,016,933 -0.14(-0.23%)
Oct 27, 2016 61.44 62.03 61.12 61.42 9,922,419 +0.31(+0.51%)
Oct 26, 2016 60.30 61.37 60.16 61.11 6,584,600 +0.56(+0.92%)
Oct 25, 2016 60.30 60.60 60.16 60.55 3,493,816 +0.23(+0.38%)
Oct 24, 2016 60.28 60.50 60.19 60.32 3,458,593 +0.32(+0.53%)
Oct 21, 2016 59.53 60.09 59.40 60.00 4,218,319 -0.07(-0.12%)
Oct 20, 2016 60.49 60.69 59.81 60.07 4,380,784 -0.64(-1.05%)
Oct 19, 2016 60.46 61.00 60.46 60.71 4,546,778 +0.22(+0.36%)
Oct 18, 2016 60.71 61.01 60.38 60.49 4,105,553 +0.20(+0.33%)
Oct 17, 2016 60.03 60.47 59.90 60.29 5,158,610 +0.43(+0.72%)
Oct 14, 2016 60.14 60.69 59.77 59.86 5,207,790 +0.27(+0.45%)
Oct 13, 2016 59.80 59.92 58.93 59.59 6,131,126 -0.85(-1.41%)
Oct 12, 2016 60.09 60.87 59.90 60.44 5,565,472 +0.58(+0.97%)
Oct 11, 2016 60.11 60.38 59.51 59.86 5,170,858 -0.58(-0.96%)
Oct 10, 2016 60.33 60.73 60.33 60.44 3,435,899 +0.38(+0.63%)
Oct 07, 2016 60.00 60.44 59.61 60.06 4,733,009 +0.11(+0.18%)
Oct 06, 2016 59.96 60.13 59.51 59.95 4,921,428 +0.05(+0.08%)
Oct 05, 2016 59.39 60.28 59.34 59.90 5,219,431 +0.82(+1.39%)
Oct 04, 2016 58.82 59.26 58.62 59.08 5,990,138 +0.16(+0.27%)
Oct 03, 2016 59.19 59.30 58.49 58.92 4,358,901 -0.42(-0.71%)
Sep 30, 2016 58.80 59.60 58.80 59.34 6,364,290 +0.94(+1.61%)
Sep 29, 2016 59.35 59.86 58.23 58.40 7,213,210 -1.10(-1.85%)
Sep 28, 2016 58.78 59.53 58.64 59.50 5,965,598 +0.99(+1.69%)
Sep 27, 2016 58.14 58.93 57.90 58.51 5,388,315 +0.26(+0.45%)
Sep 26, 2016 58.44 58.44 58.06 58.25 4,895,474 -0.48(-0.82%)
Sep 23, 2016 58.92 59.12 58.64 58.73 6,306,925 -0.26(-0.44%)
Sep 22, 2016 58.24 59.04 58.17 58.99 6,619,055 +0.90(+1.55%)
Sep 21, 2016 58.12 58.36 57.54 58.09 8,334,384 +0.25(+0.43%)
Sep 20, 2016 58.09 58.12 57.78 57.84 5,092,422 +0.00(+0.00%)
Sep 19, 2016 58.15 58.54 57.66 57.84 6,684,717 -0.06(-0.10%)
Sep 16, 2016 58.21 58.26 57.72 57.90 22,310,161 -0.69(-1.18%)
Sep 15, 2016 58.00 58.90 57.88 58.59 6,574,740 +0.51(+0.88%)
Sep 14, 2016 58.18 58.63 57.89 58.08 5,978,832 -0.15(-0.26%)
Sep 13, 2016 58.03 58.37 57.71 58.23 7,098,530 -0.76(-1.29%)
Sep 12, 2016 58.28 59.22 57.54 58.99 9,222,431 +0.32(+0.55%)
Sep 09, 2016 58.86 59.29 58.66 58.67 6,937,290 -0.37(-0.63%)
Sep 08, 2016 59.38 59.58 58.97 59.04 5,279,550 -0.33(-0.56%)
Sep 07, 2016 59.32 59.51 58.94 59.37 4,488,233 -0.08(-0.13%)
Sep 06, 2016 59.63 59.84 58.99 59.45 7,066,238 -0.41(-0.68%)
Sep 02, 2016 59.72 59.86 59.86 59.86 4,399,200 +0.45(+0.76%)
Sep 01, 2016 59.91 59.99 58.99 59.41 4,677,249 -0.42(-0.70%)
Aug 31, 2016 59.70 59.89 59.35 59.83 6,089,995 +0.19(+0.32%)
Aug 30, 2016 59.43 59.74 59.22 59.64 4,218,481 +0.21(+0.35%)
Aug 29, 2016 59.15 59.74 59.15 59.43 3,675,949 +0.41(+0.69%)
Aug 26, 2016 59.17 59.50 58.70 59.02 3,951,215 +0.08(+0.14%)
Aug 25, 2016 58.76 59.25 58.74 58.94 4,078,439 +0.03(+0.05%)
Aug 24, 2016 59.01 59.35 58.80 58.91 3,870,630 -0.11(-0.19%)
Aug 23, 2016 59.25 59.35 58.99 59.02 4,052,471 +0.03(+0.05%)
Aug 22, 2016 58.91 59.10 58.69 58.99 3,594,022 +0.13(+0.22%)
Aug 19, 2016 58.80 58.98 58.45 58.86 3,882,836 -0.12(-0.20%)
Aug 18, 2016 59.11 59.35 58.80 58.98 3,757,155 -0.05(-0.08%)
Aug 17, 2016 59.26 59.40 58.94 59.03 4,146,084 -0.28(-0.47%)
Aug 16, 2016 58.98 59.56 58.75 59.31 3,836,751 +0.09(+0.15%)
Aug 15, 2016 59.02 59.34 58.95 59.22 3,456,019 +0.37(+0.63%)
Aug 12, 2016 58.84 58.97 58.72 58.85 2,637,083 -0.33(-0.56%)
Aug 11, 2016 59.20 59.54 59.14 59.18 3,444,443 +0.18(+0.31%)
Aug 10, 2016 59.27 59.41 58.91 59.00 3,563,299 -0.27(-0.46%)
Aug 09, 2016 59.29 59.55 59.10 59.27 3,647,952 -0.12(-0.20%)
Aug 08, 2016 59.43 59.81 59.28 59.39 5,383,258 +0.29(+0.49%)
Aug 05, 2016 58.25 59.16 58.12 59.10 5,961,938 +1.49(+2.59%)
Aug 04, 2016 58.09 58.25 57.58 57.61 8,257,399 -0.49(-0.84%)
Aug 03, 2016 56.91 58.23 56.80 58.10 15,480,094 +3.96(+7.31%)
Aug 02, 2016 54.19 54.39 53.93 54.14 6,058,306 -0.07(-0.13%)
Aug 01, 2016 54.46 54.77 54.15 54.21 6,143,858 -0.23(-0.42%)
Jul 29, 2016 54.43 54.65 54.17 54.44 5,937,415 -0.35(-0.64%)
Jul 28, 2016 54.41 54.90 54.34 54.79 3,305,403 +0.17(+0.31%)
Jul 27, 2016 54.61 54.82 54.41 54.62 4,783,967 -0.07(-0.13%)
Jul 26, 2016 54.66 54.92 54.39 54.69 2,959,179 +0.03(+0.05%)
Jul 25, 2016 54.62 54.74 54.39 54.66 3,396,495 +0.04(+0.07%)
Jul 22, 2016 54.41 54.67 54.34 54.62 2,905,123 +0.33(+0.61%)
Jul 21, 2016 54.50 54.64 54.19 54.29 4,160,970 -0.28(-0.51%)
Jul 20, 2016 54.58 54.88 54.32 54.57 3,680,616 +0.11(+0.20%)
Jul 19, 2016 54.28 54.52 54.11 54.46 3,503,387 -0.10(-0.18%)
Jul 18, 2016 54.33 54.78 54.26 54.56 3,919,048 +0.12(+0.22%)
Jul 15, 2016 54.62 54.74 54.17 54.44 4,694,068 +0.04(+0.07%)
Jul 14, 2016 54.43 54.69 54.09 54.40 5,614,762 +0.59(+1.10%)
Jul 13, 2016 54.02 54.15 53.47 53.81 4,396,711 -0.05(-0.09%)
Jul 12, 2016 53.67 54.28 53.64 53.86 7,960,380 +0.57(+1.07%)
Jul 11, 2016 53.27 53.47 52.97 53.29 5,272,009 +0.28(+0.53%)
Jul 08, 2016 52.58 53.07 51.82 53.01 6,558,678 +1.19(+2.30%)
Jul 07, 2016 51.55 52.15 51.32 51.82 7,622,899 +0.56(+1.09%)
Jul 06, 2016 50.94 51.29 50.20 51.26 8,320,063 +0.05(+0.10%)
Jul 05, 2016 52.37 52.44 51.03 51.21 9,376,860 -1.66(-3.14%)
Jul 01, 2016 52.65 52.87 52.87 52.87 6,172,900 -0.02(-0.04%)
Jun 30, 2016 51.90 52.92 51.50 52.89 10,472,525 +1.43(+2.78%)
Jun 29, 2016 50.42 51.47 50.15 51.46 8,569,490 +1.64(+3.29%)
Jun 28, 2016 49.85 49.88 48.80 49.82 9,843,360 +1.03(+2.11%)
Jun 27, 2016 49.93 50.00 48.41 48.79 12,320,338 -1.93(-3.81%)
Jun 24, 2016 52.07 52.73 50.64 50.72 14,909,045 -3.99(-7.29%)
Jun 23, 2016 54.20 54.71 54.20 54.71 4,283,865 +1.03(+1.92%)
Jun 22, 2016 53.94 54.30 53.65 53.68 4,782,995 -0.11(-0.20%)
Jun 21, 2016 54.04 54.06 53.56 53.79 5,382,669 +0.06(+0.11%)
Jun 20, 2016 54.15 54.48 53.70 53.73 5,208,818 +0.31(+0.58%)
Jun 17, 2016 53.63 53.71 53.15 53.42 9,559,830 -0.21(-0.39%)
Jun 16, 2016 53.15 53.69 52.75 53.63 6,381,876 +0.06(+0.11%)
Jun 15, 2016 54.26 54.41 53.52 53.57 6,812,020 -0.42(-0.78%)
Jun 14, 2016 54.29 54.42 53.54 53.99 8,392,550 -0.41(-0.75%)
Jun 13, 2016 54.61 55.14 54.37 54.40 5,452,981 -0.59(-1.07%)
Jun 10, 2016 55.50 55.62 54.80 54.99 8,105,306 -1.11(-1.98%)
Jun 09, 2016 56.31 56.41 55.99 56.10 7,286,674 -0.82(-1.44%)
Jun 08, 2016 57.06 57.34 56.84 56.92 5,734,263 -0.14(-0.25%)
Jun 07, 2016 57.31 57.58 57.05 57.06 5,175,783 -0.23(-0.40%)
Jun 06, 2016 56.97 57.60 56.97 57.29 5,741,267 +0.03(+0.05%)
Jun 03, 2016 57.08 57.53 56.69 57.26 6,363,540 -0.58(-1.00%)
Jun 02, 2016 57.72 57.89 57.40 57.84 6,295,674 +0.10(+0.17%)
Jun 01, 2016 57.88 57.90 57.01 57.74 5,964,661 -0.14(-0.24%)
May 31, 2016 58.41 58.58 57.70 57.88 10,544,856 -0.44(-0.75%)
May 27, 2016 57.85 58.32 58.32 58.32 5,595,300 +0.57(+0.99%)
May 26, 2016 57.80 57.99 57.64 57.75 4,548,805 -0.30(-0.52%)
May 25, 2016 57.82 58.36 57.82 58.05 5,149,086 +0.35(+0.61%)
May 24, 2016 57.22 57.90 57.13 57.70 6,558,258 +0.80(+1.41%)
May 23, 2016 56.88 57.09 56.70 56.90 5,511,092 -0.07(-0.12%)
May 20, 2016 56.65 57.50 56.54 56.97 6,300,243 +0.61(+1.08%)
May 19, 2016 56.35 56.67 55.83 56.36 7,840,024 -0.35(-0.62%)
May 18, 2016 55.31 56.77 55.21 56.71 8,472,706 +1.31(+2.36%)
May 17, 2016 55.42 55.83 55.12 55.40 8,361,152 +0.12(+0.22%)
May 16, 2016 55.45 55.90 55.24 55.28 6,419,498 -0.38(-0.68%)
May 13, 2016 56.23 56.70 55.61 55.66 5,939,673 -0.63(-1.12%)
May 12, 2016 56.20 56.45 55.90 56.29 7,792,367 +0.33(+0.59%)
May 11, 2016 56.27 56.60 55.89 55.96 6,958,260 -0.39(-0.69%)
May 10, 2016 55.39 56.88 55.33 56.35 6,104,604 +1.10(+1.99%)
May 09, 2016 54.98 55.43 54.75 55.25 5,878,792 +0.21(+0.38%)
May 06, 2016 54.44 55.08 54.38 55.04 6,887,673 +0.23(+0.42%)
May 05, 2016 54.82 55.03 54.55 54.81 7,768,263 -0.04(-0.07%)
May 04, 2016 55.33 55.45 54.45 54.85 9,138,756 -1.09(-1.95%)
May 03, 2016 55.06 56.06 54.96 55.94 11,984,950 -0.65(-1.15%)
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.