Skip to main content

American International Group (NY: AIG )

78.17 -0.17 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 45.37 45.37 45.37 0 -0.40(-0.88%)
Aug 30, 2018 45.95 46.04 45.46 45.77 3,454,598 -0.22(-0.48%)
Aug 29, 2018 46.08 46.09 45.78 46.00 5,036,270 -0.12(-0.26%)
Aug 28, 2018 46.27 46.60 45.96 46.12 4,227,313 -0.15(-0.33%)
Aug 27, 2018 45.73 46.64 45.59 46.27 5,410,822 +0.78(+1.71%)
Aug 24, 2018 45.03 45.59 44.90 45.49 3,535,446 +0.60(+1.33%)
Aug 23, 2018 45.34 45.34 44.78 44.90 5,116,974 -0.44(-0.98%)
Aug 22, 2018 45.66 45.72 44.96 45.34 5,510,706 -0.57(-1.25%)
Aug 21, 2018 45.35 46.15 45.23 45.91 6,874,500 +0.55(+1.20%)
Aug 20, 2018 44.88 45.42 44.87 45.36 3,760,585 +0.49(+1.10%)
Aug 17, 2018 44.64 45.03 44.44 44.87 5,185,868 +0.10(+0.23%)
Aug 16, 2018 44.64 45.05 44.61 44.77 5,893,542 +0.31(+0.69%)
Aug 15, 2018 44.43 44.54 44.15 44.46 4,212,738 -0.20(-0.44%)
Aug 14, 2018 44.43 44.80 44.20 44.66 3,732,314 +0.20(+0.44%)
Aug 13, 2018 44.56 44.85 44.32 44.46 6,161,437 -0.10(-0.23%)
Aug 10, 2018 44.06 44.60 43.72 44.56 6,734,574 +0.19(+0.42%)
Aug 09, 2018 44.68 45.03 44.37 44.37 4,055,768 -0.38(-0.84%)
Aug 08, 2018 45.19 45.31 44.63 44.75 6,459,423 -0.47(-1.04%)
Aug 07, 2018 45.71 45.84 45.18 45.22 6,073,473 -0.37(-0.81%)
Aug 06, 2018 45.67 45.68 44.99 45.59 7,802,477 -0.20(-0.43%)
Aug 03, 2018 45.32 46.15 44.68 45.78 14,318,851 -1.29(-2.74%)
Aug 02, 2018 46.58 47.40 46.39 47.07 5,540,104 +0.15(+0.31%)
Aug 01, 2018 47.39 48.10 46.81 46.93 6,479,364 -0.19(-0.40%)
Jul 31, 2018 47.14 47.28 46.75 47.11 6,004,552 +0.23(+0.49%)
Jul 30, 2018 46.37 47.15 46.31 46.88 4,938,196 +0.49(+1.07%)
Jul 27, 2018 46.30 46.80 46.26 46.39 3,882,897 +0.09(+0.20%)
Jul 26, 2018 45.89 46.72 45.89 46.29 4,476,927 +0.58(+1.27%)
Jul 25, 2018 45.74 45.85 45.21 45.71 3,999,404 -0.11(-0.24%)
Jul 24, 2018 45.56 46.20 45.42 45.83 4,267,938 +0.26(+0.56%)
Jul 23, 2018 45.44 45.77 44.83 45.57 5,312,770 +0.07(+0.15%)
Jul 20, 2018 45.73 46.00 45.45 45.50 5,729,680 -0.45(-0.98%)
Jul 19, 2018 46.85 46.98 45.81 45.95 5,728,771 -1.09(-2.32%)
Jul 18, 2018 46.64 47.22 46.47 47.05 3,233,187 +0.36(+0.77%)
Jul 17, 2018 46.90 46.97 46.59 46.69 2,634,729 -0.05(-0.11%)
Jul 16, 2018 46.40 46.83 46.27 46.74 2,315,175 +0.45(+0.98%)
Jul 13, 2018 46.18 46.39 45.95 46.29 3,196,043 -0.05(-0.11%)
Jul 12, 2018 46.74 46.80 46.09 46.34 3,060,711 -0.22(-0.48%)
Jul 11, 2018 47.12 47.23 46.41 46.56 3,225,271 -0.77(-1.62%)
Jul 10, 2018 47.59 47.62 47.12 47.33 4,015,318 -0.09(-0.18%)
Jul 09, 2018 46.65 47.53 46.53 47.41 5,513,976 +1.02(+2.19%)
Jul 06, 2018 45.93 46.64 45.72 46.40 2,592,541 +0.38(+0.83%)
Jul 05, 2018 46.07 46.18 45.67 46.01 3,215,295 +0.21(+0.47%)
Jul 03, 2018 45.80 45.80 45.80 0 +0.26(+0.58%)
Jul 02, 2018 45.09 45.54 44.96 45.54 6,092,222 +0.29(+0.64%)
Jun 29, 2018 45.74 45.98 45.21 45.24 5,107,914 -0.18(-0.39%)
Jun 28, 2018 44.98 45.58 44.59 45.42 7,049,320 +0.30(+0.66%)
Jun 27, 2018 45.67 45.95 45.13 45.13 5,166,784 -0.65(-1.42%)
Jun 26, 2018 46.23 46.34 45.33 45.77 4,203,132 -0.49(-1.07%)
Jun 25, 2018 46.47 46.58 45.93 46.27 4,074,900 -0.20(-0.44%)
Jun 22, 2018 46.52 46.64 46.22 46.47 6,037,986 +0.18(+0.39%)
Jun 21, 2018 47.11 47.16 46.18 46.29 5,864,730 -0.82(-1.74%)
Jun 20, 2018 47.45 47.47 47.11 47.11 5,317,110 -0.25(-0.52%)
Jun 19, 2018 47.08 47.63 47.00 47.36 6,240,010 -0.04(-0.09%)
Jun 18, 2018 46.53 47.47 46.19 47.40 7,621,943 +0.29(+0.62%)
Jun 15, 2018 47.29 46.76 47.11 14,747,395 +0.35(+0.75%)
Jun 14, 2018 46.70 47.06 46.45 46.76 7,869,109 +0.09(+0.18%)
Jun 13, 2018 46.38 47.40 46.26 46.68 7,051,405 +0.39(+0.85%)
Jun 12, 2018 46.76 46.94 46.04 46.29 5,422,063 -0.48(-1.03%)
Jun 11, 2018 46.83 46.92 46.50 46.77 4,369,642 +0.01(+0.02%)
Jun 08, 2018 45.79 46.83 45.67 46.76 8,199,715 +1.06(+2.32%)
Jun 07, 2018 45.81 45.81 45.32 45.70 6,255,074 -0.06(-0.13%)
Jun 06, 2018 45.76 6,945,797 +0.08(+0.19%)
Jun 05, 2018 45.50 45.76 45.25 45.68 4,652,957 +0.05(+0.11%)
Jun 04, 2018 45.48 45.96 45.37 45.62 4,284,603 +0.42(+0.92%)
Jun 01, 2018 45.31 45.50 45.07 45.21 5,244,262 +0.42(+0.95%)
May 31, 2018 44.73 44.88 44.48 44.78 7,068,165 -0.24(-0.53%)
May 30, 2018 44.83 45.12 44.35 45.02 5,089,064 +0.76(+1.71%)
May 29, 2018 44.63 44.73 43.72 44.27 7,760,772 -0.95(-2.10%)
May 25, 2018 45.22 45.22 45.22 0 -0.35(-0.76%)
May 24, 2018 45.79 45.79 45.13 45.56 4,912,520 -0.36(-0.79%)
May 23, 2018 46.60 46.69 45.61 45.93 5,066,384 -0.83(-1.78%)
May 22, 2018 46.85 47.05 46.49 46.76 6,621,186 -0.14(-0.31%)
May 21, 2018 46.96 47.21 46.85 46.91 5,984,223 +0.12(+0.25%)
May 18, 2018 46.27 47.04 46.01 46.79 11,577,272 +0.31(+0.66%)
May 17, 2018 46.23 46.73 46.18 46.48 10,067,425 +0.92(+2.01%)
May 16, 2018 45.01 45.59 44.89 45.56 6,437,295 +0.41(+0.90%)
May 15, 2018 44.82 45.29 44.80 45.16 5,720,169 +0.26(+0.59%)
May 14, 2018 44.90 44.96 44.67 44.89 7,289,324 +0.06(+0.13%)
May 11, 2018 44.80 45.11 44.69 44.84 4,439,773 +0.08(+0.19%)
May 10, 2018 44.86 45.13 44.56 44.75 6,383,672 -0.06(-0.13%)
May 09, 2018 45.04 45.29 44.59 44.81 5,347,327 -0.22(-0.49%)
May 08, 2018 45.27 45.36 44.61 45.03 10,739,704 -0.17(-0.38%)
May 07, 2018 44.67 45.54 44.13 45.20 12,016,953 +0.37(+0.83%)
May 04, 2018 43.75 45.29 43.69 44.83 14,739,109 +0.76(+1.73%)
May 03, 2018 43.09 44.12 42.05 44.06 27,235,918 -2.46(-5.29%)
May 02, 2018 47.44 47.47 46.31 46.52 8,485,361 -1.25(-2.61%)
May 01, 2018 47.42 47.79 46.98 47.77 4,946,516 +0.26(+0.55%)
Apr 30, 2018 47.96 48.18 47.51 47.51 6,634,483 -0.21(-0.44%)
Apr 27, 2018 47.14 47.76 47.14 47.72 5,701,711 +0.60(+1.28%)
Apr 26, 2018 46.92 47.24 46.61 47.12 4,186,034 +0.12(+0.25%)
Apr 25, 2018 46.76 47.13 46.54 47.00 3,722,801 +0.26(+0.56%)
Apr 24, 2018 46.64 47.05 46.49 46.74 5,816,874 -0.08(-0.16%)
Apr 23, 2018 46.96 46.97 46.52 46.81 5,178,289 -0.21(-0.45%)
Apr 20, 2018 46.97 47.22 46.61 47.02 5,895,486 +0.21(+0.45%)
Apr 19, 2018 46.20 46.88 46.20 46.81 6,710,219 +0.61(+1.32%)
Apr 18, 2018 46.20 46.35 45.86 46.20 4,698,076 +0.17(+0.37%)
Apr 17, 2018 46.15 46.23 45.87 46.03 5,910,702 -0.02(-0.04%)
Apr 16, 2018 45.73 46.32 45.51 46.05 7,673,425 +0.59(+1.29%)
Apr 13, 2018 45.76 45.89 45.17 45.46 5,267,474 +0.08(+0.19%)
Apr 12, 2018 45.54 45.79 45.26 45.38 5,834,924 +0.11(+0.24%)
Apr 11, 2018 44.91 45.40 44.91 45.27 5,001,232 -0.14(-0.30%)
Apr 10, 2018 45.66 45.93 45.34 45.40 4,529,387 +0.19(+0.41%)
Apr 09, 2018 45.52 45.89 45.03 45.22 5,536,871 -0.25(-0.56%)
Apr 06, 2018 45.93 46.22 45.04 45.47 6,056,683 -0.81(-1.74%)
Apr 05, 2018 46.18 46.46 45.93 46.28 5,868,051 +0.28(+0.61%)
Apr 04, 2018 44.99 46.07 44.75 46.00 5,429,772 +0.42(+0.91%)
Apr 03, 2018 45.14 45.68 44.97 45.58 6,611,493 +0.52(+1.15%)
Apr 02, 2018 46.01 46.14 44.47 45.06 8,653,750 -1.10(-2.39%)
Mar 29, 2018 46.17 46.17 46.17 0 -0.08(-0.18%)
Mar 28, 2018 45.71 46.66 45.37 46.25 8,098,713 +0.63(+1.38%)
Mar 27, 2018 46.12 46.64 45.34 45.62 7,824,252 -0.36(-0.79%)
Mar 26, 2018 45.87 46.54 45.65 45.99 8,225,434 +0.68(+1.50%)
Mar 23, 2018 46.66 46.93 45.26 45.31 9,683,638 -1.19(-2.55%)
Mar 22, 2018 46.91 47.45 46.43 46.50 10,712,761 -0.87(-1.84%)
Mar 21, 2018 47.19 47.84 46.88 47.37 11,992,059 +0.18(+0.38%)
Mar 20, 2018 46.35 47.35 46.32 47.19 10,644,288 +1.00(+2.17%)
Mar 19, 2018 46.12 46.46 45.79 46.19 8,268,128 +0.13(+0.28%)
Mar 16, 2018 46.37 46.57 45.84 46.07 13,129,373 -0.31(-0.66%)
Mar 15, 2018 46.60 46.81 46.27 46.37 9,627,818 -0.23(-0.49%)
Mar 14, 2018 47.40 46.33 46.60 9,523,515 -0.59(-1.24%)
Mar 13, 2018 47.89 48.05 46.92 47.19 9,093,362 -0.57(-1.18%)
Mar 12, 2018 47.81 48.48 47.59 47.75 9,028,540 +0.03(+0.07%)
Mar 09, 2018 47.81 48.03 47.22 47.72 11,523,234 +0.25(+0.53%)
Mar 08, 2018 48.45 48.48 46.84 47.46 14,244,973 -0.88(-1.81%)
Mar 07, 2018 48.22 48.34 6,960,770 -0.61(-1.24%)
Mar 06, 2018 49.13 48.14 48.95 6,505,463 +0.35(+0.71%)
Mar 05, 2018 47.51 48.83 47.51 48.60 11,242,127 +0.94(+1.96%)
Mar 02, 2018 47.33 47.75 46.45 47.67 9,999,967 +0.03(+0.07%)
Mar 01, 2018 48.37 48.59 47.30 47.63 11,569,175 -0.73(-1.52%)
Feb 28, 2018 49.41 49.64 48.37 48.37 10,871,591 -0.75(-1.53%)
Feb 27, 2018 49.75 50.30 49.05 49.12 10,147,391 -0.66(-1.32%)
Feb 26, 2018 50.58 50.78 49.32 49.77 13,951,266 -0.89(-1.76%)
Feb 23, 2018 50.81 51.03 50.26 50.67 6,653,278 +0.09(+0.18%)
Feb 22, 2018 51.42 50.50 50.58 27,478,486 -0.19(-0.37%)
Feb 21, 2018 50.45 51.76 50.39 50.76 8,521,233 +0.12(+0.23%)
Feb 20, 2018 49.99 50.74 49.96 50.64 6,341,585 +0.48(+0.96%)
Feb 16, 2018 50.16 50.16 50.16 0 +0.20(+0.41%)
Feb 15, 2018 50.44 49.74 49.96 9,329,558 -0.15(-0.30%)
Feb 14, 2018 49.87 50.29 49.50 50.11 7,993,061 -0.02(-0.03%)
Feb 13, 2018 50.39 50.13 5,820,444 -0.15(-0.30%)
Feb 12, 2018 50.91 50.96 49.88 50.28 7,200,925 -0.51(-1.01%)
Feb 09, 2018 51.75 52.04 49.22 50.80 17,939,530 +1.64(+3.33%)
Feb 08, 2018 50.99 51.13 49.15 49.16 8,745,087 -1.85(-3.62%)
Feb 07, 2018 50.61 51.71 50.34 51.01 9,136,060 +0.18(+0.35%)
Feb 06, 2018 50.34 51.18 49.80 50.83 14,255,427 -0.67(-1.29%)
Feb 05, 2018 52.54 52.78 50.99 51.50 10,100,872 -1.68(-3.16%)
Feb 02, 2018 53.88 53.96 53.03 53.17 5,091,185 -0.95(-1.76%)
Feb 01, 2018 53.76 54.22 53.39 54.13 4,885,077 +0.21(+0.39%)
Jan 31, 2018 53.71 54.07 53.43 53.92 5,820,355 +0.48(+0.90%)
Jan 30, 2018 53.62 54.03 53.23 53.44 5,400,912 -0.77(-1.42%)
Jan 29, 2018 54.52 54.87 54.17 54.20 5,062,787 -0.35(-0.65%)
Jan 26, 2018 54.51 54.75 54.19 54.56 5,944,453 -0.10(-0.19%)
Jan 25, 2018 54.28 54.73 53.84 54.66 7,247,448 +0.40(+0.75%)
Jan 24, 2018 52.69 54.44 52.64 54.25 12,244,528 +1.67(+3.18%)
Jan 23, 2018 51.33 52.72 51.21 52.58 11,849,742 +1.13(+2.20%)
Jan 22, 2018 51.76 51.76 50.98 51.45 8,530,302 -0.46(-0.89%)
Jan 19, 2018 52.02 52.17 51.73 51.92 7,704,449 +0.02(+0.03%)
Jan 18, 2018 51.93 52.11 51.48 51.90 6,404,402 +0.09(+0.18%)
Jan 17, 2018 51.79 51.95 51.61 51.81 5,851,420 +0.30(+0.59%)
Jan 16, 2018 51.57 51.64 51.36 51.50 7,206,796 +0.08(+0.15%)
Jan 12, 2018 51.43 51.43 51.43 0 -0.15(-0.29%)
Jan 11, 2018 51.66 51.84 51.50 51.58 7,749,281 +0.13(+0.25%)
Jan 10, 2018 51.75 51.45 14,535,695 +0.31(+0.61%)
Jan 09, 2018 50.91 51.69 50.82 51.14 7,906,305 +0.32(+0.63%)
Jan 08, 2018 51.00 51.06 50.73 50.82 3,828,300 -0.34(-0.66%)
Jan 05, 2018 51.15 51.28 50.92 51.16 4,417,427 +0.21(+0.41%)
Jan 04, 2018 50.96 51.50 50.85 50.95 4,944,367 +0.20(+0.40%)
Jan 03, 2018 50.09 50.85 49.99 50.74 5,879,460 +0.56(+1.11%)
Jan 02, 2018 50.61 50.61 49.88 50.19 4,469,009 -0.07(-0.13%)
Dec 29, 2017 50.26 50.26 50.26 0 -0.35(-0.70%)
Dec 28, 2017 50.36 50.63 50.14 50.61 2,813,283 +0.39(+0.77%)
Dec 27, 2017 50.01 50.24 49.93 50.22 3,368,528 +0.09(+0.19%)
Dec 26, 2017 49.95 50.43 49.93 50.13 2,796,416 +0.10(+0.20%)
Dec 22, 2017 50.84 50.91 49.86 50.03 5,057,903 -0.65(-1.28%)
Dec 21, 2017 50.82 51.18 50.63 50.68 5,712,373 +0.07(+0.13%)
Dec 20, 2017 50.48 50.73 50.26 50.61 5,189,482 +0.19(+0.37%)
Dec 19, 2017 50.61 50.67 50.40 50.42 4,534,061 +0.17(+0.34%)
Dec 18, 2017 50.32 50.64 50.04 50.26 6,675,572 +0.16(+0.32%)
Dec 15, 2017 49.24 50.20 49.24 50.10 10,014,351 +1.08(+2.20%)
Dec 14, 2017 49.77 49.89 48.80 49.02 8,192,753 -0.73(-1.46%)
Dec 13, 2017 50.54 50.55 49.70 49.74 6,320,836 -0.81(-1.60%)
Dec 12, 2017 50.55 50.74 50.32 50.55 4,332,759 +0.12(+0.23%)
Dec 11, 2017 50.07 50.46 49.95 50.43 4,935,714 +0.24(+0.47%)
Dec 08, 2017 50.30 50.33 49.93 50.20 4,032,108 -0.03(-0.07%)
Dec 07, 2017 50.46 50.64 50.12 50.23 4,256,831 -0.13(-0.27%)
Dec 06, 2017 50.13 50.82 50.13 50.37 5,046,905 +0.42(+0.84%)
Dec 05, 2017 49.71 50.29 49.43 49.95 5,813,007 +0.23(+0.46%)
Dec 04, 2017 50.69 50.74 49.53 49.72 6,931,646 -0.52(-1.04%)
Dec 01, 2017 50.40 50.51 49.61 50.24 5,408,529 -0.07(-0.13%)
Nov 30, 2017 50.87 50.87 50.08 50.31 7,946,530 -0.29(-0.56%)
Nov 29, 2017 50.46 51.25 50.37 50.59 9,210,186 +0.40(+0.80%)
Nov 28, 2017 49.30 50.37 49.10 50.19 7,992,232 +0.89(+1.80%)
Nov 27, 2017 49.59 49.66 49.24 49.30 5,011,575 -0.23(-0.46%)
Nov 24, 2017 49.89 49.90 49.48 49.53 2,078,765 -0.17(-0.34%)
Nov 22, 2017 49.97 50.06 49.69 49.69 3,625,811 -0.34(-0.67%)
Nov 21, 2017 50.21 50.31 49.94 50.03 5,199,512 -0.05(-0.10%)
Nov 20, 2017 50.34 50.36 49.75 50.08 7,567,480 -0.31(-0.62%)
Nov 17, 2017 50.16 50.47 49.85 50.39 6,638,527 +0.00(+0.00%)
Nov 16, 2017 51.47 51.52 50.30 50.39 6,724,398 -0.91(-1.77%)
Nov 15, 2017 51.22 51.73 51.11 51.30 4,887,132 -0.27(-0.52%)
Nov 14, 2017 51.69 51.95 51.40 51.57 8,104,843 -0.45(-0.87%)
Nov 13, 2017 51.75 52.10 51.68 52.02 4,296,779 -0.05(-0.10%)
Nov 10, 2017 52.09 52.30 51.94 52.07 5,270,875 -0.15(-0.29%)
Nov 09, 2017 51.60 52.35 51.44 52.22 5,452,845 +0.48(+0.92%)
Nov 08, 2017 52.12 52.24 51.64 51.74 5,620,753 -0.39(-0.74%)
Nov 07, 2017 52.54 52.92 51.96 52.13 7,094,150 -0.30(-0.58%)
Nov 06, 2017 51.85 52.63 51.68 52.43 9,071,341 +0.41(+0.79%)
Nov 03, 2017 52.09 53.26 51.78 52.02 17,183,984 -2.50(-4.59%)
Nov 02, 2017 54.18 54.79 54.03 54.52 4,805,345 +0.27(+0.49%)
Nov 01, 2017 54.47 54.61 54.12 54.25 3,607,375 +0.04(+0.08%)
Oct 31, 2017 54.27 54.48 54.07 54.21 3,803,892 -0.14(-0.26%)
Oct 30, 2017 53.70 54.53 53.70 54.35 4,803,406 +0.19(+0.36%)
Oct 27, 2017 54.33 54.44 53.67 54.16 4,791,684 -0.25(-0.46%)
Oct 26, 2017 54.90 54.91 54.06 54.41 4,816,938 -0.21(-0.38%)
Oct 25, 2017 54.69 54.85 54.42 54.62 4,787,133 -0.03(-0.05%)
Oct 24, 2017 54.55 54.69 54.37 54.64 4,556,566 +0.14(+0.26%)
Oct 23, 2017 54.67 54.83 54.37 54.50 4,897,109 +0.08(+0.14%)
Oct 20, 2017 54.82 55.00 54.38 54.43 8,189,770 -0.17(-0.31%)
Oct 19, 2017 53.06 54.66 52.92 54.59 8,560,124 +1.37(+2.57%)
Oct 18, 2017 53.60 53.67 53.07 53.23 5,295,188 -0.16(-0.30%)
Oct 17, 2017 53.57 53.77 53.25 53.39 6,414,508 -0.29(-0.55%)
Oct 16, 2017 53.17 53.74 52.97 53.68 7,806,891 +0.69(+1.30%)
Oct 13, 2017 52.38 53.17 52.22 52.99 8,439,103 +0.51(+0.98%)
Oct 12, 2017 51.81 52.64 51.73 52.48 7,365,507 +0.60(+1.15%)
Oct 11, 2017 51.78 51.91 51.56 51.88 6,842,583 +0.05(+0.10%)
Oct 10, 2017 51.18 51.96 51.18 51.83 4,886,427 +0.00(+0.00%)
Oct 09, 2017 52.22 52.28 51.69 51.83 3,092,189 -0.40(-0.77%)
Oct 06, 2017 52.24 52.38 52.02 52.24 4,346,888 +0.23(+0.45%)
Oct 05, 2017 51.72 52.16 51.54 52.00 4,352,739 +0.34(+0.65%)
Oct 04, 2017 51.68 51.77 51.53 51.67 2,865,708 -0.04(-0.08%)
Oct 03, 2017 51.83 51.95 51.41 51.71 5,272,106 -0.19(-0.37%)
Oct 02, 2017 51.78 51.97 51.50 51.90 4,605,592 +0.39(+0.77%)
Sep 29, 2017 51.38 51.92 51.28 51.51 5,169,259 +0.35(+0.69%)
Sep 28, 2017 51.37 51.45 50.94 51.15 5,834,649 -0.23(-0.46%)
Sep 27, 2017 51.10 51.62 50.77 51.39 7,112,389 +0.65(+1.29%)
Sep 26, 2017 51.01 51.05 50.35 50.73 9,161,599 -0.45(-0.89%)
Sep 25, 2017 50.60 51.34 50.60 51.19 5,250,630 +0.25(+0.49%)
Sep 22, 2017 50.65 51.18 50.52 50.94 5,252,953 +0.18(+0.35%)
Sep 21, 2017 50.52 50.94 50.46 50.76 5,190,402 +0.32(+0.63%)
Sep 20, 2017 49.87 50.62 49.87 50.44 7,210,532 +0.53(+1.06%)
Sep 19, 2017 49.79 50.15 49.68 49.91 4,878,432 +0.08(+0.17%)
Sep 18, 2017 50.05 50.17 49.69 49.83 8,693,703 -0.19(-0.39%)
Sep 15, 2017 50.06 50.37 49.84 50.02 11,125,636 -0.16(-0.32%)
Sep 14, 2017 50.76 50.81 50.00 50.18 6,416,473 -0.51(-1.01%)
Sep 13, 2017 50.83 50.89 50.50 50.69 6,581,943 -0.38(-0.75%)
Sep 12, 2017 50.78 51.10 50.66 51.08 5,164,762 +0.36(+0.71%)
Sep 11, 2017 50.38 50.96 50.06 50.72 9,761,830 +0.83(+1.66%)
Sep 08, 2017 48.43 50.27 48.32 49.89 12,064,904 +1.26(+2.59%)
Sep 07, 2017 49.57 49.63 48.45 48.63 7,965,925 -1.00(-2.02%)
Sep 06, 2017 49.84 50.04 49.59 49.63 7,115,008 -0.15(-0.30%)
Sep 05, 2017 50.43 50.64 49.62 49.78 10,014,802 -0.88(-1.73%)
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.