Skip to main content

American International Group (NY: AIG )

78.34 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 49.58 49.75 49.04 49.17 3,896,343 -0.41(-0.82%)
Sep 27, 2019 49.63 49.90 49.30 49.58 3,960,391 +0.25(+0.50%)
Sep 26, 2019 49.97 49.97 49.03 49.33 3,647,327 -0.57(-1.15%)
Sep 25, 2019 50.21 50.52 49.82 49.90 3,815,566 -0.41(-0.82%)
Sep 24, 2019 50.79 50.94 50.16 50.32 4,219,136 -0.26(-0.52%)
Sep 23, 2019 50.41 50.96 50.28 50.58 3,172,451 -0.13(-0.26%)
Sep 20, 2019 51.40 51.51 50.57 50.72 7,448,191 -0.39(-0.76%)
Sep 19, 2019 51.03 51.78 50.82 51.10 5,329,915 +0.21(+0.42%)
Sep 18, 2019 50.03 50.91 49.82 50.89 4,907,973 +0.50(+1.00%)
Sep 17, 2019 49.60 50.45 49.52 50.39 4,912,434 +0.67(+1.35%)
Sep 16, 2019 49.63 50.04 49.37 49.72 3,164,476 -0.57(-1.14%)
Sep 13, 2019 50.11 50.44 49.85 50.29 3,787,275 +0.47(+0.93%)
Sep 12, 2019 49.28 50.13 49.19 49.83 3,717,694 +0.14(+0.28%)
Sep 11, 2019 48.70 49.71 48.08 49.69 3,524,368 +0.97(+1.98%)
Sep 10, 2019 48.67 49.14 48.49 48.72 3,611,574 +0.08(+0.16%)
Sep 09, 2019 48.35 48.69 48.02 48.64 3,301,797 +0.49(+1.02%)
Sep 06, 2019 47.94 48.62 47.87 48.15 2,165,606 +0.15(+0.31%)
Sep 05, 2019 48.41 49.03 47.94 48.00 3,558,601 +0.25(+0.51%)
Sep 04, 2019 46.49 47.77 46.27 47.76 4,382,368 +1.76(+3.82%)
Sep 03, 2019 45.43 46.08 45.34 46.00 3,300,811 +0.32(+0.69%)
Aug 30, 2019 46.42 46.42 45.47 45.68 5,200,142 -0.37(-0.80%)
Aug 29, 2019 46.51 46.68 46.00 46.05 3,327,535 +0.01(+0.02%)
Aug 28, 2019 46.11 46.49 45.91 46.04 2,826,750 -0.25(-0.55%)
Aug 27, 2019 46.76 46.94 45.82 46.30 3,130,234 -0.30(-0.64%)
Aug 26, 2019 46.27 46.62 46.02 46.60 2,520,485 +0.52(+1.12%)
Aug 23, 2019 46.97 47.69 45.78 46.08 4,228,576 -1.11(-2.34%)
Aug 22, 2019 47.39 47.69 47.04 47.19 2,650,274 +0.05(+0.11%)
Aug 21, 2019 47.36 47.36 46.80 47.13 2,807,782 +0.23(+0.49%)
Aug 20, 2019 47.99 47.99 46.85 46.90 4,045,469 -1.21(-2.52%)
Aug 19, 2019 48.31 48.45 47.87 48.12 3,781,237 +0.44(+0.92%)
Aug 16, 2019 47.64 48.05 47.29 47.68 4,604,490 +0.50(+1.06%)
Aug 15, 2019 46.98 47.40 46.76 47.18 4,698,931 +0.31(+0.66%)
Aug 14, 2019 48.36 48.63 46.47 46.87 9,738,321 -2.40(-4.86%)
Aug 13, 2019 48.13 49.60 47.98 49.27 5,191,266 +0.91(+1.89%)
Aug 12, 2019 49.02 49.07 47.93 48.35 3,999,939 -1.04(-2.10%)
Aug 09, 2019 49.60 49.82 49.03 49.39 4,541,723 -0.49(-0.99%)
Aug 08, 2019 49.97 50.46 48.88 49.88 10,131,147 +2.12(+4.43%)
Aug 07, 2019 46.80 47.96 46.43 47.76 4,900,549 +0.03(+0.06%)
Aug 06, 2019 46.39 47.76 46.26 47.74 4,838,744 +1.38(+2.97%)
Aug 05, 2019 46.93 47.18 45.90 46.36 4,924,706 -1.33(-2.80%)
Aug 02, 2019 47.89 48.16 47.40 47.69 3,056,863 -0.33(-0.69%)
Aug 01, 2019 48.92 49.51 47.61 48.03 5,361,404 -1.12(-2.29%)
Jul 31, 2019 49.53 49.98 48.75 49.15 3,621,527 -0.29(-0.59%)
Jul 30, 2019 49.25 49.56 48.90 49.44 2,083,343 -0.14(-0.28%)
Jul 29, 2019 50.11 50.23 49.47 49.58 2,921,967 -0.69(-1.38%)
Jul 26, 2019 50.03 50.32 49.86 50.28 3,302,574 +0.17(+0.33%)
Jul 25, 2019 50.55 50.55 49.99 50.11 2,801,459 -0.27(-0.54%)
Jul 24, 2019 49.17 50.47 49.16 50.38 4,453,786 +0.97(+1.95%)
Jul 23, 2019 49.05 49.41 48.73 49.41 2,460,855 +0.36(+0.73%)
Jul 22, 2019 48.96 49.27 48.84 49.05 2,357,537 -0.05(-0.11%)
Jul 19, 2019 49.22 49.76 48.99 49.11 5,527,985 +0.30(+0.61%)
Jul 18, 2019 48.68 48.97 48.58 48.81 4,756,590 +0.20(+0.42%)
Jul 17, 2019 49.16 49.25 48.18 48.61 4,191,374 -0.58(-1.18%)
Jul 16, 2019 49.52 49.58 49.18 49.19 2,563,760 -0.18(-0.37%)
Jul 15, 2019 49.47 49.59 49.25 49.37 3,304,240 -0.03(-0.05%)
Jul 12, 2019 49.03 49.47 48.73 49.40 3,369,214 +0.69(+1.42%)
Jul 11, 2019 49.01 49.29 48.52 48.70 3,860,892 -0.22(-0.45%)
Jul 10, 2019 48.76 49.16 48.72 48.92 4,440,705 +0.18(+0.38%)
Jul 09, 2019 48.00 48.75 47.90 48.74 4,120,334 +0.49(+1.02%)
Jul 08, 2019 47.93 48.42 47.75 48.25 4,987,773 +0.31(+0.64%)
Jul 05, 2019 48.15 48.27 47.61 47.94 2,863,780 -0.19(-0.40%)
Jul 03, 2019 47.40 48.34 47.26 48.13 3,358,961 +0.91(+1.93%)
Jul 02, 2019 47.30 47.31 46.65 47.22 3,844,308 -0.04(-0.09%)
Jul 01, 2019 46.99 47.38 46.68 47.26 3,662,242 +0.49(+1.05%)
Jun 28, 2019 46.72 46.89 46.45 46.77 5,940,237 +0.20(+0.43%)
Jun 27, 2019 45.97 46.61 45.85 46.57 4,417,863 +0.69(+1.51%)
Jun 26, 2019 46.47 46.49 45.73 45.88 4,423,757 -0.41(-0.89%)
Jun 25, 2019 46.73 46.99 46.10 46.29 6,269,945 -0.52(-1.11%)
Jun 24, 2019 47.08 47.47 46.71 46.81 3,127,148 -0.29(-0.62%)
Jun 21, 2019 47.97 48.05 47.08 47.10 6,222,514 -0.53(-1.11%)
Jun 20, 2019 47.39 47.72 46.81 47.62 5,696,482 +0.57(+1.21%)
Jun 19, 2019 46.97 47.35 46.88 47.05 4,589,730 +0.22(+0.47%)
Jun 18, 2019 46.43 47.01 46.40 46.83 3,774,804 +0.32(+0.68%)
Jun 17, 2019 46.90 47.05 46.47 46.52 3,088,256 -0.28(-0.60%)
Jun 14, 2019 46.76 46.90 46.39 46.80 3,652,972 +0.10(+0.21%)
Jun 13, 2019 46.26 46.92 46.21 46.70 4,397,543 +0.49(+1.06%)
Jun 12, 2019 46.38 46.45 45.91 46.21 3,257,500 -0.10(-0.23%)
Jun 11, 2019 46.77 46.91 46.04 46.32 4,111,300 -0.22(-0.47%)
Jun 10, 2019 46.33 46.73 46.22 46.53 5,324,404 +0.37(+0.79%)
Jun 07, 2019 46.69 46.91 46.17 46.17 5,966,377 -0.56(-1.20%)
Jun 06, 2019 46.76 47.27 46.57 46.73 5,460,038 -0.11(-0.24%)
Jun 05, 2019 46.54 46.87 45.97 46.84 6,280,842 -0.13(-0.28%)
Jun 04, 2019 46.40 47.04 46.13 46.97 7,764,564 +0.98(+2.12%)
Jun 03, 2019 44.55 46.03 44.43 45.99 8,134,230 +1.43(+3.21%)
May 31, 2019 44.85 44.93 44.20 44.56 5,868,618 -0.76(-1.68%)
May 30, 2019 45.19 45.59 45.02 45.32 3,768,495 +0.28(+0.62%)
May 29, 2019 45.30 45.33 44.65 45.04 4,433,249 -0.39(-0.86%)
May 28, 2019 45.89 46.28 45.38 45.43 6,626,889 -0.60(-1.31%)
May 24, 2019 45.77 46.11 45.54 46.04 3,766,977 +0.49(+1.07%)
May 23, 2019 45.56 45.57 44.96 45.55 5,828,760 -0.31(-0.69%)
May 22, 2019 45.64 46.13 45.44 45.86 5,052,513 +0.05(+0.11%)
May 21, 2019 46.05 46.09 45.45 45.81 5,304,632 +0.06(+0.13%)
May 20, 2019 45.75 46.26 45.51 45.75 6,548,028 +0.05(+0.11%)
May 17, 2019 45.09 45.98 44.99 45.70 5,643,647 +0.12(+0.27%)
May 16, 2019 45.34 46.22 45.34 45.57 6,246,377 +0.33(+0.73%)
May 15, 2019 44.57 45.53 44.33 45.24 7,064,024 +0.32(+0.72%)
May 14, 2019 44.26 45.26 44.26 44.92 7,843,591 +0.66(+1.50%)
May 13, 2019 44.48 44.74 43.69 44.26 6,755,918 -0.80(-1.78%)
May 10, 2019 44.05 45.09 43.72 45.06 6,623,641 +0.71(+1.59%)
May 09, 2019 43.36 44.43 43.09 44.35 6,954,554 +0.76(+1.74%)
May 08, 2019 43.66 45.36 43.48 43.59 12,644,587 -0.30(-0.68%)
May 07, 2019 44.27 44.77 43.63 43.89 33,534,466 +2.78(+6.77%)
May 06, 2019 40.39 41.11 40.27 41.11 6,865,957 +0.00(+0.00%)
May 03, 2019 40.92 41.33 40.78 41.11 7,290,418 +0.27(+0.66%)
May 02, 2019 41.03 41.40 40.57 40.84 5,447,705 -0.06(-0.15%)
May 01, 2019 41.45 41.71 40.88 40.90 4,898,247 -0.61(-1.47%)
Apr 30, 2019 41.01 41.53 40.88 41.51 6,234,335 +0.51(+1.23%)
Apr 29, 2019 40.27 41.11 40.21 41.00 5,099,246 +0.82(+2.04%)
Apr 26, 2019 39.44 40.22 39.21 40.18 3,519,085 +0.75(+1.90%)
Apr 25, 2019 39.68 39.86 39.20 39.43 6,878,954 -0.48(-1.20%)
Apr 24, 2019 39.91 40.31 39.81 39.91 4,642,208 -0.21(-0.52%)
Apr 23, 2019 39.96 40.19 39.75 40.12 5,771,989 -0.02(-0.04%)
Apr 22, 2019 40.13 40.40 39.89 40.14 3,015,252 -0.03(-0.09%)
Apr 18, 2019 40.05 40.52 39.97 40.17 4,273,879 +0.06(+0.15%)
Apr 17, 2019 40.79 40.84 39.81 40.11 4,183,772 -0.67(-1.65%)
Apr 16, 2019 40.18 40.91 40.17 40.78 5,397,524 +0.82(+2.05%)
Apr 15, 2019 40.29 40.40 39.89 39.96 4,316,300 -0.34(-0.84%)
Apr 12, 2019 40.14 40.97 40.11 40.30 5,658,317 +0.42(+1.05%)
Apr 11, 2019 39.61 39.98 39.33 39.88 4,962,820 +0.72(+1.85%)
Apr 10, 2019 38.89 39.27 38.59 39.16 2,182,216 +0.22(+0.56%)
Apr 09, 2019 38.91 39.03 38.48 38.94 3,893,142 -0.21(-0.53%)
Apr 08, 2019 39.24 39.40 38.93 39.15 2,460,608 -0.16(-0.40%)
Apr 05, 2019 39.00 39.53 38.97 39.31 4,657,464 +0.39(+1.01%)
Apr 04, 2019 38.30 39.01 38.24 38.92 4,301,621 +0.64(+1.66%)
Apr 03, 2019 38.34 38.54 38.12 38.28 4,000,112 +0.28(+0.73%)
Apr 02, 2019 38.36 38.68 37.82 38.00 3,924,056 -0.38(-1.00%)
Apr 01, 2019 37.97 38.64 37.92 38.38 4,258,149 +0.81(+2.16%)
Mar 29, 2019 37.91 38.02 37.39 37.57 4,938,134 -0.03(-0.09%)
Mar 28, 2019 37.75 37.96 37.01 37.61 3,413,272 -0.03(-0.09%)
Mar 27, 2019 37.59 37.92 37.50 37.64 3,524,311 +0.08(+0.21%)
Mar 26, 2019 37.33 37.76 37.21 37.56 3,390,492 +0.52(+1.41%)
Mar 25, 2019 37.23 37.44 36.80 37.04 4,486,639 -0.15(-0.40%)
Mar 22, 2019 37.52 37.63 36.81 37.19 6,200,975 -0.71(-1.87%)
Mar 21, 2019 37.14 38.28 37.09 37.90 5,399,154 +0.41(+1.09%)
Mar 20, 2019 38.10 38.40 37.37 37.48 5,528,337 -0.79(-2.05%)
Mar 19, 2019 38.87 39.27 38.19 38.27 5,833,844 -0.37(-0.95%)
Mar 18, 2019 38.63 38.99 38.56 38.64 4,051,915 +0.21(+0.54%)
Mar 15, 2019 38.03 38.51 38.03 38.43 8,521,857 +0.25(+0.66%)
Mar 14, 2019 37.94 38.38 37.84 38.17 5,454,446 +0.24(+0.64%)
Mar 13, 2019 37.51 38.24 37.40 37.93 6,857,986 +0.64(+1.72%)
Mar 12, 2019 37.11 37.62 37.09 37.29 4,169,577 +0.20(+0.54%)
Mar 11, 2019 36.78 37.31 36.67 37.09 3,529,182 +0.54(+1.47%)
Mar 08, 2019 35.77 36.57 35.60 36.55 4,844,028 +0.34(+0.93%)
Mar 07, 2019 36.51 36.75 36.01 36.22 6,888,812 -0.60(-1.62%)
Mar 06, 2019 37.31 37.53 36.69 36.81 6,080,188 -0.58(-1.55%)
Mar 05, 2019 37.66 37.67 36.93 37.39 5,236,676 -0.29(-0.78%)
Mar 04, 2019 37.61 38.07 36.94 37.69 10,984,376 +0.24(+0.65%)
Mar 01, 2019 37.66 37.82 37.29 37.45 6,175,391 +0.03(+0.07%)
Feb 28, 2019 37.84 37.90 37.33 37.42 4,758,018 -0.23(-0.62%)
Feb 27, 2019 37.98 38.02 37.39 37.65 5,481,888 -0.34(-0.89%)
Feb 26, 2019 37.79 38.75 37.77 37.99 7,670,275 +0.03(+0.07%)
Feb 25, 2019 37.41 38.44 37.30 37.96 11,777,313 +0.83(+2.24%)
Feb 22, 2019 37.36 37.53 37.02 37.13 5,690,965 -0.12(-0.33%)
Feb 21, 2019 37.43 37.72 37.03 37.25 6,252,157 -0.24(-0.65%)
Feb 20, 2019 37.19 37.50 36.73 37.50 6,519,728 +0.26(+0.70%)
Feb 19, 2019 36.53 37.33 36.23 37.24 10,186,118 +0.58(+1.58%)
Feb 15, 2019 35.24 36.68 35.11 36.66 18,916,854 +1.84(+5.30%)
Feb 14, 2019 36.46 36.64 34.65 34.81 25,660,598 -3.46(-9.03%)
Feb 13, 2019 38.13 38.61 38.07 38.27 6,104,422 +0.30(+0.80%)
Feb 12, 2019 37.61 38.33 37.57 37.96 4,576,318 +0.68(+1.81%)
Feb 11, 2019 36.96 37.38 36.84 37.29 5,914,617 +0.52(+1.41%)
Feb 08, 2019 36.90 36.99 36.23 36.77 5,682,653 -0.33(-0.89%)
Feb 07, 2019 37.45 37.68 36.68 37.10 6,118,364 -0.71(-1.88%)
Feb 06, 2019 37.81 37.97 37.63 37.81 4,758,944 -0.01(-0.02%)
Feb 05, 2019 37.96 37.98 37.50 37.82 6,627,604 -0.29(-0.77%)
Feb 04, 2019 37.83 38.32 37.78 38.11 10,001,326 +0.16(+0.41%)
Feb 01, 2019 37.64 37.96 37.29 37.96 3,906,116 +0.51(+1.36%)
Jan 31, 2019 36.80 37.52 36.69 37.45 7,454,143 +0.36(+0.98%)
Jan 30, 2019 36.68 37.34 36.47 37.08 5,218,242 +0.48(+1.30%)
Jan 29, 2019 36.94 37.04 36.56 36.60 4,093,312 -0.48(-1.31%)
Jan 28, 2019 37.25 37.31 36.61 37.09 4,787,377 -0.31(-0.83%)
Jan 25, 2019 37.54 37.83 37.29 37.40 5,498,395 +0.21(+0.56%)
Jan 24, 2019 36.98 37.75 36.90 37.19 4,282,014 +0.10(+0.28%)
Jan 23, 2019 37.69 37.76 36.66 37.09 4,808,517 -0.47(-1.25%)
Jan 22, 2019 37.92 38.09 37.33 37.56 6,667,783 -0.69(-1.81%)
Jan 18, 2019 37.70 38.26 37.52 38.25 5,948,764 +0.75(+2.01%)
Jan 17, 2019 37.12 37.70 36.76 37.50 5,750,335 +0.14(+0.37%)
Jan 16, 2019 36.88 37.59 36.51 37.36 6,130,670 +0.59(+1.60%)
Jan 15, 2019 36.41 36.79 36.19 36.77 6,166,576 +0.39(+1.07%)
Jan 14, 2019 35.76 36.63 35.64 36.38 5,439,890 +0.29(+0.82%)
Jan 11, 2019 35.63 36.33 35.44 36.09 5,549,424 +0.21(+0.58%)
Jan 10, 2019 35.63 36.02 35.35 35.88 3,751,159 +0.23(+0.63%)
Jan 09, 2019 35.14 36.00 35.13 35.65 4,932,867 +0.51(+1.45%)
Jan 08, 2019 35.31 35.55 34.73 35.14 4,513,326 +0.14(+0.40%)
Jan 07, 2019 34.67 35.84 34.50 35.00 5,788,415 +0.20(+0.57%)
Jan 04, 2019 34.12 34.84 34.08 34.80 5,568,127 +1.24(+3.69%)
Jan 03, 2019 34.16 34.31 33.50 33.56 5,839,643 -0.75(-2.20%)
Jan 02, 2019 33.69 34.40 33.50 34.32 5,213,912 +0.18(+0.53%)
Dec 31, 2018 33.50 34.14 33.27 34.14 6,959,524 +0.68(+2.05%)
Dec 28, 2018 34.21 34.41 33.23 33.45 7,400,656 -0.61(-1.81%)
Dec 27, 2018 33.12 34.07 32.70 34.07 7,848,563 +0.64(+1.92%)
Dec 26, 2018 32.33 33.45 31.65 33.43 7,102,777 +1.09(+3.38%)
Dec 24, 2018 32.12 33.21 31.67 32.33 6,079,914 -0.06(-0.19%)
Dec 21, 2018 32.88 33.90 32.26 32.40 16,193,287 -0.65(-1.97%)
Dec 20, 2018 33.83 34.27 32.88 33.04 11,103,514 -1.03(-3.02%)
Dec 19, 2018 32.58 34.61 32.58 34.08 19,023,110 +1.54(+4.74%)
Dec 18, 2018 32.70 33.51 32.35 32.53 8,329,805 +0.09(+0.27%)
Dec 17, 2018 32.40 33.20 32.17 32.45 11,881,943 -0.03(-0.08%)
Dec 14, 2018 32.05 32.68 31.94 32.47 9,439,147 +0.17(+0.54%)
Dec 13, 2018 32.55 32.92 32.06 32.30 11,375,948 -0.34(-1.03%)
Dec 12, 2018 32.05 33.12 31.75 32.64 9,897,508 +0.94(+2.98%)
Dec 11, 2018 32.58 33.17 31.46 31.69 13,752,943 -0.52(-1.61%)
Dec 10, 2018 32.29 32.38 31.05 32.21 14,307,935 -0.34(-1.03%)
Dec 07, 2018 33.72 34.37 32.49 32.55 10,768,517 -1.30(-3.83%)
Dec 06, 2018 34.32 34.48 33.06 33.84 16,767,853 -1.17(-3.34%)
Dec 04, 2018 36.98 37.32 34.95 35.01 10,922,338 -2.07(-5.58%)
Dec 03, 2018 37.65 37.85 36.84 37.08 21,680,338 -0.06(-0.16%)
Nov 30, 2018 37.25 37.41 36.41 37.14 11,687,018 -0.16(-0.44%)
Nov 29, 2018 37.71 38.05 37.13 37.31 7,533,035 -0.76(-1.99%)
Nov 28, 2018 37.37 38.18 36.82 38.06 7,104,609 +0.76(+2.05%)
Nov 27, 2018 37.46 37.58 36.98 37.30 5,837,751 -0.36(-0.96%)
Nov 26, 2018 37.70 38.20 37.60 37.66 8,557,268 +0.41(+1.11%)
Nov 23, 2018 37.31 37.80 37.19 37.25 3,449,619 -0.42(-1.12%)
Nov 21, 2018 37.67 37.67 37.67 0 +0.69(+1.86%)
Nov 20, 2018 36.82 37.17 36.50 36.98 11,272,984 -0.21(-0.55%)
Nov 19, 2018 36.81 37.22 36.58 37.19 9,880,609 +0.31(+0.84%)
Nov 16, 2018 36.41 37.24 36.34 36.88 10,659,876 +0.21(+0.59%)
Nov 15, 2018 35.72 36.87 35.39 36.66 8,390,540 +0.64(+1.79%)
Nov 14, 2018 36.50 37.00 35.77 36.02 11,366,519 -0.19(-0.52%)
Nov 13, 2018 36.55 37.07 36.16 36.21 6,998,084 -0.27(-0.73%)
Nov 12, 2018 37.55 37.64 36.40 36.47 5,994,959 -1.16(-3.08%)
Nov 09, 2018 37.87 38.13 37.42 37.63 6,287,796 -0.37(-0.97%)
Nov 08, 2018 37.89 38.53 37.86 38.00 8,106,730 -0.15(-0.41%)
Nov 07, 2018 38.05 38.37 37.68 38.16 8,700,323 -0.40(-1.05%)
Nov 06, 2018 37.70 38.65 37.43 38.56 8,781,946 +0.66(+1.74%)
Nov 05, 2018 37.02 37.98 37.01 37.90 8,376,200 +0.73(+1.96%)
Nov 02, 2018 37.29 37.79 36.39 37.17 10,793,785 +0.14(+0.37%)
Nov 01, 2018 37.24 38.33 36.60 37.03 14,020,271 +1.57(+4.43%)
Oct 31, 2018 36.18 36.60 35.38 35.46 13,183,804 +0.28(+0.81%)
Oct 30, 2018 34.35 35.24 33.74 35.18 25,650,274 +0.90(+2.63%)
Oct 29, 2018 35.64 35.75 34.01 34.27 15,007,637 -0.87(-2.47%)
Oct 26, 2018 36.10 36.14 34.76 35.14 13,540,904 -1.25(-3.44%)
Oct 25, 2018 36.43 36.95 36.05 36.40 11,461,144 +0.13(+0.36%)
Oct 24, 2018 37.80 37.83 36.22 36.27 11,369,110 -1.67(-4.41%)
Oct 23, 2018 38.03 38.20 37.11 37.94 15,878,039 -0.67(-1.73%)
Oct 22, 2018 40.61 40.70 38.57 38.61 12,867,176 -1.92(-4.75%)
Oct 19, 2018 40.58 41.26 40.19 40.53 11,056,014 -1.21(-2.90%)
Oct 18, 2018 42.52 42.54 41.11 41.75 8,594,467 -0.87(-2.04%)
Oct 17, 2018 42.25 43.15 41.82 42.61 5,713,685 +0.27(+0.65%)
Oct 16, 2018 42.19 42.36 41.49 42.34 7,759,104 +0.21(+0.51%)
Oct 15, 2018 42.72 42.98 42.12 42.12 5,894,168 -0.62(-1.45%)
Oct 12, 2018 43.41 43.41 41.95 42.74 6,854,524 -0.32(-0.74%)
Oct 11, 2018 44.93 44.96 42.91 43.06 10,968,416 -1.93(-4.29%)
Oct 10, 2018 45.99 46.26 44.98 44.99 5,324,210 -1.23(-2.66%)
Oct 09, 2018 46.27 46.49 45.91 46.22 4,221,076 -0.20(-0.43%)
Oct 08, 2018 45.74 46.75 45.64 46.42 4,631,333 +0.39(+0.84%)
Oct 05, 2018 46.37 46.75 45.99 46.03 3,361,821 -0.26(-0.56%)
Oct 04, 2018 45.80 46.55 45.78 46.29 5,594,519 +0.54(+1.18%)
Oct 03, 2018 45.95 46.25 45.72 45.75 4,182,468 +0.13(+0.28%)
Oct 02, 2018 45.56 45.74 45.24 45.62 2,933,616 +0.03(+0.08%)
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.