Skip to main content

American International Group (NY: AIG )

78.58 +0.24 (+0.31%)
Streaming Delayed Price Updated: 1:02 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 17.72 17.98 17.21 17.27 7,638,110 -0.74(-4.11%)
Sep 29, 2011 18.32 18.47 17.56 18.00 9,981,473 +0.14(+0.79%)
Sep 28, 2011 18.40 18.67 17.86 17.86 7,378,227 -0.53(-2.87%)
Sep 27, 2011 18.81 19.10 18.23 18.39 9,885,478 -0.06(-0.34%)
Sep 26, 2011 17.71 18.48 17.54 18.45 10,421,563 +1.00(+5.72%)
Sep 23, 2011 16.84 17.50 16.67 17.45 8,314,033 +0.46(+2.68%)
Sep 22, 2011 17.58 17.80 16.68 17.00 13,628,639 -1.05(-5.84%)
Sep 21, 2011 19.35 19.64 18.05 18.05 10,292,305 -1.30(-6.71%)
Sep 20, 2011 19.36 19.74 19.17 19.35 6,434,237 -0.05(-0.24%)
Sep 19, 2011 19.50 19.62 18.88 19.40 6,818,939 -0.61(-3.07%)
Sep 16, 2011 19.84 20.12 19.41 20.01 7,536,443 +0.31(+1.60%)
Sep 15, 2011 19.52 19.79 19.26 19.70 5,641,744 +0.43(+2.25%)
Sep 14, 2011 19.14 19.59 18.69 19.26 7,540,973 +0.26(+1.37%)
Sep 13, 2011 18.70 19.18 18.37 19.00 7,059,084 +0.46(+2.46%)
Sep 12, 2011 18.00 18.59 17.89 18.55 7,711,245 +0.17(+0.94%)
Sep 09, 2011 19.01 19.27 18.34 18.37 8,819,105 -0.97(-5.00%)
Sep 08, 2011 19.59 19.85 19.21 19.34 7,379,243 -0.63(-3.15%)
Sep 07, 2011 18.69 20.10 18.68 19.97 8,847,566 +1.63(+8.88%)
Sep 06, 2011 17.88 18.61 17.71 18.34 7,212,669 -0.27(-1.44%)
Sep 02, 2011 19.03 19.07 18.47 18.61 5,185,355 -0.89(-4.56%)
Sep 01, 2011 19.82 20.12 19.45 19.50 5,151,132 -0.42(-2.13%)
Aug 31, 2011 19.72 20.25 19.61 19.92 6,320,604 +0.34(+1.73%)
Aug 30, 2011 19.55 19.79 19.18 19.59 6,884,427 -0.08(-0.40%)
Aug 29, 2011 18.61 19.71 18.61 19.66 8,175,433 +1.37(+7.48%)
Aug 26, 2011 17.86 18.48 17.50 18.30 6,677,888 +0.20(+1.13%)
Aug 25, 2011 18.93 19.61 17.85 18.09 9,035,754 -0.43(-2.34%)
Aug 24, 2011 18.00 18.55 17.89 18.52 6,930,109 +0.50(+2.75%)
Aug 23, 2011 17.16 18.03 16.88 18.03 9,172,968 +0.89(+5.19%)
Aug 22, 2011 17.95 18.00 17.09 17.14 9,014,280 -0.29(-1.67%)
Aug 19, 2011 17.56 18.32 17.40 17.43 8,950,707 -0.42(-2.38%)
Aug 18, 2011 18.89 18.89 17.60 17.86 14,165,475 -1.69(-8.65%)
Aug 17, 2011 19.38 20.11 19.37 19.55 7,764,791 +0.27(+1.39%)
Aug 16, 2011 19.03 19.93 18.93 19.28 12,883,504 -0.01(-0.04%)
Aug 15, 2011 18.40 19.33 18.34 19.29 15,232,409 +1.09(+6.01%)
Aug 12, 2011 18.48 18.80 18.09 18.19 11,336,593 -0.02(-0.13%)
Aug 11, 2011 17.40 18.55 17.08 18.22 17,629,158 +0.80(+4.61%)
Aug 10, 2011 18.61 18.61 17.32 17.41 15,528,650 -1.45(-7.67%)
Aug 09, 2011 18.67 18.86 17.82 18.86 19,132,948 +1.10(+6.20%)
Aug 08, 2011 18.67 19.42 17.38 17.76 25,744,088 -1.98(-10.04%)
Aug 05, 2011 20.46 20.77 18.88 19.74 25,755,876 -1.02(-4.92%)
Aug 04, 2011 21.93 22.14 20.70 20.77 23,264,930 -1.41(-6.35%)
Aug 03, 2011 21.78 22.20 21.65 22.17 13,289,779 +0.35(+1.59%)
Aug 02, 2011 22.22 22.28 21.66 21.83 13,415,203 -0.66(-2.94%)
Aug 01, 2011 22.57 22.96 22.16 22.49 8,988,954 -0.09(-0.38%)
Jul 29, 2011 22.54 22.80 22.39 22.57 8,094,192 -0.19(-0.83%)
Jul 28, 2011 22.86 23.16 22.71 22.76 9,369,249 -0.13(-0.55%)
Jul 27, 2011 23.02 23.24 22.85 22.89 10,713,737 -0.29(-1.26%)
Jul 26, 2011 22.73 23.26 22.68 23.18 7,633,568 +0.41(+1.80%)
Jul 25, 2011 22.78 22.87 22.65 22.77 4,845,977 -0.11(-0.48%)
Jul 22, 2011 22.83 22.89 22.76 22.88 5,860,416 +0.11(+0.48%)
Jul 21, 2011 22.34 23.02 22.26 22.77 12,387,160 +0.50(+2.26%)
Jul 20, 2011 22.01 22.29 21.82 22.27 7,910,686 +0.35(+1.58%)
Jul 19, 2011 21.79 22.07 21.45 21.92 7,460,238 +0.17(+0.80%)
Jul 18, 2011 22.11 22.21 21.28 21.75 9,612,054 -0.46(-2.05%)
Jul 15, 2011 22.51 22.52 21.97 22.20 7,497,854 -0.21(-0.95%)
Jul 14, 2011 22.76 22.81 22.30 22.42 7,331,384 -0.27(-1.18%)
Jul 13, 2011 22.75 23.01 22.60 22.68 5,611,021 +0.09(+0.42%)
Jul 12, 2011 22.63 23.00 22.50 22.59 5,999,991 -0.17(-0.73%)
Jul 11, 2011 23.15 23.28 22.64 22.76 11,234,804 -0.79(-3.37%)
Jul 08, 2011 23.46 23.61 23.12 23.55 7,014,667 -0.21(-0.89%)
Jul 07, 2011 23.35 23.86 23.13 23.76 11,099,470 +0.65(+2.83%)
Jul 06, 2011 23.24 23.35 22.83 23.11 7,194,703 -0.24(-1.01%)
Jul 05, 2011 23.75 23.85 23.27 23.35 8,471,090 -0.24(-1.00%)
Jul 01, 2011 23.01 23.60 22.91 23.58 10,174,145 +0.52(+2.25%)
Jun 30, 2011 23.00 23.13 22.81 23.06 7,867,010 +0.14(+0.62%)
Jun 29, 2011 22.85 23.19 22.72 22.92 14,598,447 +0.28(+1.25%)
Jun 28, 2011 22.72 22.81 22.45 22.64 6,613,131 -0.02(-0.10%)
Jun 27, 2011 22.34 22.77 22.24 22.66 8,900,141 +0.28(+1.27%)
Jun 24, 2011 22.53 22.71 22.20 22.38 27,046,862 -0.17(-0.77%)
Jun 23, 2011 22.36 22.72 22.11 22.55 10,706,948 -0.10(-0.45%)
Jun 22, 2011 22.57 23.16 22.46 22.65 15,624,373 +0.02(+0.07%)
Jun 21, 2011 22.14 22.69 22.09 22.64 12,387,755 +0.60(+2.71%)
Jun 20, 2011 21.85 22.07 21.83 22.04 10,700,515 +0.03(+0.14%)
Jun 17, 2011 22.26 22.30 21.81 22.01 13,069,323 -0.05(-0.21%)
Jun 16, 2011 21.99 22.29 21.89 22.06 11,238,978 +0.12(+0.54%)
Jun 15, 2011 22.16 22.50 21.77 21.94 12,158,555 -0.49(-2.17%)
Jun 14, 2011 22.90 22.93 22.25 22.43 12,990,787 -0.37(-1.62%)
Jun 13, 2011 22.66 22.96 22.38 22.79 19,773,064 +0.02(+0.07%)
Jun 10, 2011 22.11 22.79 21.80 22.78 39,266,556 +0.68(+3.06%)
Jun 09, 2011 21.78 22.36 21.65 22.10 15,868,548 +0.61(+2.85%)
Jun 08, 2011 21.44 21.83 21.32 21.49 59,888,736 -0.08(-0.36%)
Jun 07, 2011 21.52 21.66 21.46 21.57 12,368,747 +0.15(+0.70%)
Jun 06, 2011 21.71 21.77 21.32 21.42 22,464,556 -0.33(-1.52%)
Jun 03, 2011 21.87 21.95 21.69 21.75 17,376,884 -1.42(-6.14%)
May 24, 2011 23.54 23.56 23.17 23.17 10,762,038 -0.41(-1.73%)
May 23, 2011 23.96 24.05 23.28 23.58 8,868,710 -0.65(-2.66%)
May 20, 2011 24.35 24.57 24.01 24.23 6,157,623 -0.03(-0.13%)
May 19, 2011 24.38 24.39 23.99 24.26 3,510,423 +0.01(+0.03%)
May 18, 2011 24.32 24.39 23.79 24.25 4,889,317 +0.02(+0.10%)
May 17, 2011 24.34 24.70 24.03 24.23 5,036,852 -0.16(-0.65%)
May 16, 2011 24.04 24.58 23.93 24.38 5,139,883 +0.46(+1.91%)
May 13, 2011 24.70 24.78 23.91 23.93 6,829,454 -0.59(-2.41%)
May 12, 2011 24.66 24.70 23.89 24.52 8,043,141 +0.41(+1.70%)
May 11, 2011 23.29 25.01 23.29 24.11 16,102,054 +0.81(+3.48%)
May 10, 2011 23.27 23.58 22.93 23.30 8,103,863 -0.06(-0.27%)
May 09, 2011 24.29 24.29 23.16 23.36 8,066,895 -0.79(-3.26%)
May 06, 2011 24.22 24.68 23.95 24.15 8,340,372 -0.07(-0.29%)
May 05, 2011 24.69 24.97 24.05 24.22 8,521,242 -0.67(-2.69%)
May 04, 2011 24.63 25.01 24.27 24.89 6,146,580 +0.40(+1.64%)
May 03, 2011 24.46 24.78 24.27 24.49 5,180,867 +0.22(+0.91%)
May 02, 2011 24.23 24.30 24.19 24.27 4,085,214 -0.24(-0.96%)
Apr 29, 2011 25.08 25.12 24.47 24.50 5,702,865 -0.51(-2.04%)
Apr 28, 2011 24.93 25.37 24.82 25.01 5,231,187 +0.08(+0.32%)
Apr 27, 2011 25.18 25.18 24.60 24.93 6,902,696 -0.13(-0.53%)
Apr 26, 2011 24.83 25.38 24.82 25.07 7,074,380 +0.31(+1.27%)
Apr 25, 2011 25.12 25.33 24.60 24.75 6,471,202 -0.54(-2.15%)
Apr 21, 2011 25.53 25.60 25.18 25.30 4,986,367 -0.15(-0.59%)
Apr 20, 2011 25.26 25.75 25.26 25.45 4,948,213 +0.18(+0.72%)
Apr 19, 2011 25.74 25.93 25.04 25.26 8,826,092 -0.39(-1.50%)
Apr 18, 2011 25.98 26.25 25.50 25.65 6,396,094 -0.67(-2.54%)
Apr 15, 2011 26.53 26.53 26.03 26.32 4,659,190 -0.06(-0.24%)
Apr 14, 2011 26.51 26.59 26.22 26.38 3,626,908 -0.25(-0.95%)
Apr 13, 2011 26.92 27.02 26.55 26.63 2,705,523 -0.17(-0.65%)
Apr 12, 2011 26.85 27.10 26.63 26.81 2,835,478 -0.11(-0.41%)
Apr 11, 2011 27.07 27.38 26.92 26.92 2,914,516 -0.21(-0.78%)
Apr 08, 2011 27.32 27.44 27.00 27.13 2,721,563 -0.14(-0.52%)
Apr 07, 2011 27.43 27.72 26.97 27.27 5,143,426 -0.15(-0.54%)
Apr 06, 2011 27.74 27.92 27.08 27.42 5,400,799 -0.09(-0.34%)
Apr 05, 2011 26.90 27.98 26.77 27.51 8,877,181 +0.82(+3.06%)
Apr 04, 2011 27.65 27.68 26.66 26.70 7,876,876 -0.83(-3.03%)
Apr 01, 2011 27.69 27.81 27.45 27.53 3,555,551 -0.11(-0.40%)
Mar 31, 2011 28.18 28.19 27.53 27.64 8,510,249 -0.72(-2.52%)
Mar 30, 2011 28.61 28.68 28.32 28.36 2,394,389 -0.10(-0.36%)
Mar 29, 2011 28.72 28.77 28.32 28.46 3,210,894 -0.14(-0.50%)
Mar 28, 2011 28.65 29.41 28.55 28.60 3,482,792 -0.13(-0.47%)
Mar 25, 2011 28.73 29.03 28.40 28.73 3,912,497 +0.17(+0.58%)
Mar 24, 2011 28.86 28.95 28.42 28.57 3,552,677 -0.18(-0.63%)
Mar 23, 2011 29.04 29.04 28.43 28.75 3,457,137 -0.31(-1.08%)
Mar 22, 2011 29.12 29.41 28.73 29.06 5,668,903 -0.06(-0.22%)
Mar 21, 2011 28.75 29.24 28.71 29.13 8,457,746 +1.64(+5.95%)
Mar 18, 2011 28.51 28.82 27.49 27.49 9,113,990 -0.59(-2.10%)
Mar 17, 2011 28.32 28.43 27.77 28.08 3,445,718 +0.08(+0.28%)
Mar 16, 2011 29.10 29.38 27.93 28.00 7,376,144 -0.93(-3.21%)
Mar 15, 2011 28.62 29.08 28.58 28.93 7,176,195 -0.57(-1.92%)
Mar 14, 2011 28.73 29.65 28.71 29.50 5,530,986 +0.12(+0.40%)
Mar 11, 2011 28.40 29.92 28.19 29.38 9,611,497 +0.68(+2.38%)
Mar 10, 2011 29.04 29.26 28.62 28.69 3,594,297 -0.50(-1.70%)
Mar 09, 2011 29.69 29.87 29.13 29.19 3,470,221 -0.16(-0.54%)
Mar 08, 2011 29.42 29.65 29.17 29.35 3,535,004 +0.17(+0.57%)
Mar 07, 2011 29.49 29.66 29.02 29.18 3,835,483 -0.23(-0.78%)
Mar 04, 2011 29.61 29.61 29.06 29.41 4,494,006 -0.09(-0.32%)
Mar 03, 2011 29.72 30.24 29.30 29.50 7,800,320 +0.17(+0.56%)
Mar 02, 2011 28.97 29.61 28.87 29.34 5,276,753 +0.47(+1.64%)
Mar 01, 2011 29.37 29.41 28.44 28.87 10,102,862 -0.28(-0.97%)
Feb 28, 2011 30.27 30.44 29.15 29.15 13,808,251 -1.16(-3.84%)
Feb 25, 2011 31.68 32.16 29.81 30.31 16,972,668 -1.49(-4.67%)
Feb 24, 2011 31.40 31.86 31.09 31.80 6,206,958 +0.34(+1.07%)
Feb 23, 2011 31.71 32.06 30.77 31.46 5,843,750 -0.06(-0.17%)
Feb 22, 2011 32.14 32.34 31.47 31.52 6,713,623 -1.13(-3.47%)
Feb 18, 2011 33.31 33.58 32.64 32.65 5,304,982 -0.43(-1.31%)
Feb 17, 2011 32.42 33.35 32.37 33.08 7,180,906 +0.61(+1.89%)
Feb 16, 2011 32.67 32.84 32.34 32.47 3,329,071 +0.18(+0.56%)
Feb 15, 2011 32.64 32.88 32.29 32.29 3,508,271 -0.20(-0.61%)
Feb 14, 2011 32.86 32.92 32.25 32.49 4,410,384 -0.26(-0.79%)
Feb 11, 2011 32.27 32.85 32.16 32.74 4,787,536 +0.28(+0.85%)
Feb 10, 2011 32.16 32.67 31.93 32.47 4,852,743 +0.13(+0.41%)
Feb 09, 2011 32.98 33.15 31.90 32.34 8,157,024 -0.99(-2.97%)
Feb 08, 2011 33.45 33.98 33.10 33.33 12,391,192 +0.15(+0.45%)
Feb 07, 2011 31.84 33.58 31.61 33.18 14,446,903 +1.71(+5.45%)
Feb 04, 2011 31.98 32.01 31.09 31.46 8,171,249 -0.46(-1.43%)
Feb 03, 2011 32.32 32.35 31.71 31.92 6,580,880 -0.46(-1.43%)
Feb 02, 2011 32.35 33.14 32.16 32.38 9,585,700 +0.09(+0.27%)
Feb 01, 2011 32.04 32.71 31.56 32.30 9,156,847 +0.56(+1.76%)
Jan 31, 2011 31.79 32.23 31.68 31.74 6,290,171 +0.07(+0.22%)
Jan 28, 2011 33.19 33.23 31.62 31.67 8,788,638 -1.35(-4.07%)
Jan 27, 2011 33.13 33.25 32.45 33.01 9,558,366 +0.28(+0.87%)
Jan 26, 2011 32.69 33.27 32.11 32.73 9,740,838 +0.20(+0.60%)
Jan 25, 2011 33.30 33.39 32.33 32.53 7,724,104 -0.46(-1.41%)
Jan 24, 2011 33.83 33.89 32.54 33.00 12,484,274 -0.83(-2.44%)
Jan 21, 2011 34.81 34.85 32.89 33.82 14,398,218 -0.14(-0.42%)
Jan 20, 2011 35.51 36.18 33.91 33.96 16,052,547 -6.15(-15.33%)
Jan 19, 2011 41.63 42.83 40.12 40.12 13,372,785 -1.71(-4.08%)
Jan 18, 2011 41.59 42.33 40.90 41.82 10,253,193 -0.65(-1.54%)
Jan 14, 2011 44.76 44.76 41.73 42.47 21,853,398 -2.51(-5.58%)
Jan 13, 2011 45.60 47.08 44.72 44.98 15,534,397 -0.95(-2.07%)
Jan 12, 2011 47.33 47.70 45.78 45.94 12,429,313 -0.50(-1.08%)
Jan 11, 2011 45.60 47.70 45.50 46.44 16,320,995 +1.30(+2.87%)
Jan 10, 2011 47.92 47.97 44.64 45.14 16,604,031 -2.98(-6.19%)
Jan 07, 2011 48.67 49.45 47.78 48.12 16,241,822 +0.57(+1.21%)
Jan 06, 2011 48.03 49.13 47.23 47.55 14,587,555 -0.39(-0.82%)
Jan 05, 2011 44.41 47.96 44.24 47.94 19,158,940 +3.28(+7.34%)
Jan 04, 2011 45.61 45.61 44.11 44.66 6,912,467 -1.00(-2.19%)
Jan 03, 2011 45.89 45.99 44.83 45.66 6,875,975 +0.34(+0.75%)
Dec 31, 2010 45.23 45.90 44.98 45.32 3,975,982 +0.07(+0.16%)
Dec 30, 2010 44.80 46.27 44.52 45.25 8,609,883 +0.20(+0.45%)
Dec 29, 2010 46.34 46.53 44.91 45.05 7,898,986 -1.31(-2.82%)
Dec 28, 2010 48.34 48.52 45.40 46.35 17,828,908 -0.35(-0.76%)
Dec 27, 2010 42.78 47.95 42.62 46.71 21,964,372 +3.97(+9.29%)
Dec 23, 2010 43.98 44.24 42.24 42.73 5,658,540 -1.12(-2.56%)
Dec 22, 2010 43.85 44.65 43.54 43.86 7,921,409 +0.46(+1.05%)
Dec 21, 2010 42.54 43.51 42.14 43.40 7,045,539 +1.38(+3.29%)
Dec 20, 2010 41.34 42.75 41.28 42.02 8,619,329 +0.68(+1.64%)
Dec 17, 2010 40.89 41.48 40.78 41.34 5,683,147 +0.36(+0.88%)
Dec 16, 2010 40.48 41.66 40.26 40.98 7,489,049 +0.72(+1.78%)
Dec 15, 2010 40.47 41.08 39.54 40.26 9,739,287 -0.46(-1.12%)
Dec 14, 2010 38.21 42.12 38.08 40.72 28,167,882 +2.56(+6.70%)
Dec 13, 2010 38.73 39.05 37.41 38.16 7,995,313 -0.34(-0.88%)
Dec 10, 2010 37.37 39.22 37.05 38.50 21,536,936 +0.92(+2.45%)
Dec 09, 2010 33.38 38.23 33.04 37.58 29,149,758 +4.37(+13.17%)
Dec 08, 2010 34.39 34.93 33.14 33.21 5,735,357 -1.36(-3.94%)
Dec 07, 2010 34.59 35.00 34.37 34.57 3,981,897 +0.28(+0.80%)
Dec 06, 2010 34.22 34.49 33.85 34.29 2,336,429 -0.13(-0.37%)
Dec 03, 2010 33.50 34.59 33.33 34.42 4,347,917 +0.69(+2.05%)
Dec 02, 2010 33.22 33.89 33.15 33.73 3,880,196 +0.47(+1.42%)
Dec 01, 2010 32.85 33.51 32.76 33.26 4,035,447 +0.78(+2.40%)
Nov 30, 2010 32.24 32.71 32.19 32.48 2,225,430 -0.19(-0.58%)
Nov 29, 2010 32.30 32.76 31.93 32.67 3,140,607 +0.22(+0.68%)
Nov 26, 2010 32.45 32.75 32.32 32.45 1,185,528 -0.40(-1.22%)
Nov 24, 2010 32.46 32.85 32.85 32.85 2,207,865 +0.72(+2.23%)
Nov 23, 2010 32.73 32.83 32.11 32.13 3,469,296 -1.01(-3.06%)
Nov 22, 2010 33.54 33.55 32.84 33.15 2,975,307 -0.46(-1.38%)
Nov 19, 2010 33.27 33.68 33.08 33.61 2,750,100 +0.13(+0.40%)
Nov 18, 2010 33.24 33.70 33.11 33.48 2,896,798 +0.61(+1.87%)
Nov 17, 2010 32.75 33.27 32.67 32.86 3,260,768 +0.06(+0.17%)
Nov 16, 2010 33.08 33.33 32.50 32.81 4,494,210 -0.56(-1.67%)
Nov 15, 2010 33.03 33.67 33.01 33.37 3,081,781 +0.48(+1.46%)
Nov 12, 2010 33.19 33.35 32.50 32.89 3,375,210 -0.55(-1.65%)
Nov 11, 2010 33.43 33.74 33.09 33.44 2,279,401 -0.38(-1.12%)
Nov 10, 2010 33.68 34.02 32.99 33.81 5,611,081 +0.10(+0.30%)
Nov 09, 2010 35.03 35.24 33.52 33.71 5,293,802 -1.88(-5.28%)
Nov 08, 2010 35.72 35.73 34.96 35.59 5,134,852 -0.28(-0.79%)
Nov 05, 2010 33.97 36.14 33.85 35.88 13,586,424 +0.68(+1.94%)
Nov 04, 2010 34.66 35.19 34.14 35.19 6,879,154 +0.92(+2.69%)
Nov 03, 2010 33.18 34.69 33.11 34.27 12,139,952 +1.14(+3.44%)
Nov 02, 2010 33.11 33.41 32.98 33.13 2,971,370 +0.16(+0.48%)
Nov 01, 2010 32.99 33.22 32.51 32.97 3,489,976 -0.07(-0.21%)
Oct 29, 2010 33.00 33.19 32.64 33.04 2,244,077 +0.02(+0.07%)
Oct 28, 2010 33.04 33.26 32.64 33.02 3,277,075 +0.13(+0.38%)
Oct 27, 2010 32.93 33.26 32.45 32.89 3,036,642 +0.57(+1.75%)
Oct 25, 2010 33.00 33.01 32.33 32.33 4,545,670 -0.36(-1.11%)
Oct 22, 2010 32.97 33.34 32.49 32.69 3,560,513 +0.22(+0.68%)
Oct 21, 2010 32.87 33.27 32.29 32.47 4,435,792 -0.26(-0.79%)
Oct 20, 2010 32.51 33.14 32.39 32.73 4,159,241 +0.47(+1.46%)
Oct 19, 2010 32.88 33.04 32.09 32.26 4,543,104 -0.98(-2.96%)
Oct 18, 2010 32.74 33.41 32.73 33.24 4,317,169 +0.62(+1.91%)
Oct 15, 2010 33.27 33.32 32.11 32.62 4,703,758 -0.37(-1.12%)
Oct 14, 2010 33.60 34.27 32.56 32.99 7,978,943 -0.61(-1.80%)
Oct 13, 2010 33.01 33.70 32.80 33.59 7,905,204 +0.73(+2.23%)
Oct 12, 2010 32.14 33.04 32.10 32.86 6,622,676 +0.58(+1.80%)
Oct 11, 2010 32.38 32.52 32.16 32.28 4,422,429 +0.10(+0.32%)
Oct 08, 2010 32.18 32.41 31.71 32.18 5,669,616 +0.35(+1.09%)
Oct 07, 2010 31.94 32.56 31.62 31.83 699 -0.21(-0.66%)
Oct 06, 2010 31.31 32.15 31.19 32.04 7,070,591 +0.63(+2.00%)
Oct 05, 2010 31.05 31.46 30.96 31.42 10,185 +0.52(+1.68%)
Oct 04, 2010 30.53 31.04 30.21 30.90 7,295,977 +0.33(+1.08%)
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.