Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Affiliated Managers Group (NY: AMG )

157.67 +0.44 (+0.28%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2004 46.97 47.52 46.87 47.50 202,067 +0.47(+1.01%)
Aug 30, 2004 47.33 47.33 46.78 47.03 255,759 -0.30(-0.63%)
Aug 27, 2004 47.17 47.58 46.94 47.33 307,282 +0.06(+0.12%)
Aug 26, 2004 46.71 47.36 46.54 47.27 376,152 +0.56(+1.20%)
Aug 25, 2004 45.66 46.78 45.52 46.71 334,644 +0.98(+2.14%)
Aug 24, 2004 45.45 45.86 45.42 45.73 175,118 +0.35(+0.77%)
Aug 23, 2004 45.48 45.79 45.05 45.38 261,644 +0.00(+0.00%)
Aug 20, 2004 44.45 45.51 44.26 45.38 379,973 +1.05(+2.36%)
Aug 19, 2004 44.39 44.56 44.03 44.34 269,801 -0.05(-0.11%)
Aug 18, 2004 44.11 44.50 43.76 44.39 539,086 +0.08(+0.17%)
Aug 17, 2004 43.78 44.55 43.78 44.31 397,113 +0.53(+1.22%)
Aug 16, 2004 42.57 43.81 42.47 43.78 348,893 +1.21(+2.84%)
Aug 13, 2004 42.46 42.86 42.39 42.57 265,258 +0.32(+0.76%)
Aug 12, 2004 42.42 42.71 42.18 42.25 348,790 -0.42(-0.98%)
Aug 11, 2004 42.52 42.98 41.98 42.66 247,808 -0.08(-0.18%)
Aug 10, 2004 42.09 42.74 42.09 42.74 604,342 +0.76(+1.80%)
Aug 09, 2004 42.72 42.84 41.84 41.98 621,689 -0.61(-1.43%)
Aug 06, 2004 43.39 43.44 42.41 42.59 458,858 -1.00(-2.29%)
Aug 05, 2004 44.51 44.55 43.58 43.59 2,920,113 -0.81(-1.83%)
Aug 04, 2004 43.87 44.45 43.59 44.41 1,018,905 +0.43(+0.97%)
Aug 03, 2004 44.53 44.60 43.88 43.98 345,796 -0.54(-1.22%)
Aug 02, 2004 44.31 44.71 44.07 44.52 316,678 +0.06(+0.13%)
Jul 30, 2004 44.19 44.47 43.53 44.46 435,213 +0.28(+0.64%)
Jul 29, 2004 44.47 44.68 43.62 44.18 820,762 -0.18(-0.41%)
Jul 28, 2004 43.97 44.78 43.63 44.37 877,345 +0.52(+1.19%)
Jul 27, 2004 43.39 44.05 43.10 43.84 471,455 +0.55(+1.28%)
Jul 26, 2004 44.07 44.13 42.73 43.29 383,999 -0.66(-1.50%)
Jul 23, 2004 43.95 44.20 43.60 43.95 243,884 +0.01(+0.02%)
Jul 22, 2004 43.98 44.26 42.98 43.94 545,385 -0.03(-0.07%)
Jul 21, 2004 45.19 45.52 43.97 43.97 329,069 -1.32(-2.91%)
Jul 20, 2004 44.14 45.29 43.90 45.29 307,695 +1.15(+2.61%)
Jul 19, 2004 44.66 44.82 43.86 44.13 374,603 -0.52(-1.17%)
Jul 16, 2004 45.32 45.49 44.65 44.66 297,163 -0.54(-1.20%)
Jul 15, 2004 45.71 45.93 45.12 45.20 278,991 -0.42(-0.91%)
Jul 14, 2004 45.65 46.33 45.42 45.62 238,205 -0.14(-0.30%)
Jul 13, 2004 45.57 45.98 45.52 45.75 362,626 +0.10(+0.21%)
Jul 12, 2004 45.76 45.76 45.12 45.65 294,169 -0.14(-0.30%)
Jul 09, 2004 45.66 45.95 45.64 45.79 288,490 +0.13(+0.28%)
Jul 08, 2004 45.62 45.83 45.20 45.66 1,112,453 -0.02(-0.04%)
Jul 07, 2004 46.86 46.86 45.03 45.68 1,327,324 -1.17(-2.50%)
Jul 06, 2004 47.60 47.68 46.80 46.86 499,334 -1.20(-2.50%)
Jul 02, 2004 48.31 48.42 48.00 48.06 199,589 -0.24(-0.50%)
Jul 01, 2004 48.81 49.07 48.17 48.30 215,593 -0.48(-0.99%)
Jun 30, 2004 48.99 49.32 48.72 48.78 354,159 -0.15(-0.30%)
Jun 29, 2004 48.76 49.13 48.70 48.93 395,977 +0.02(+0.04%)
Jun 28, 2004 49.25 49.30 48.67 48.91 319,879 -0.34(-0.69%)
Jun 25, 2004 48.91 49.50 48.81 49.25 763,043 +0.34(+0.69%)
Jun 24, 2004 49.34 49.54 48.88 48.91 270,214 -0.40(-0.81%)
Jun 23, 2004 49.12 49.31 48.69 49.31 318,433 +0.08(+0.16%)
Jun 22, 2004 48.57 49.23 48.40 49.23 316,472 +0.63(+1.30%)
Jun 21, 2004 49.29 49.38 48.51 48.60 355,088 -0.70(-1.41%)
Jun 18, 2004 48.38 49.51 48.28 49.30 306,146 +1.04(+2.15%)
Jun 17, 2004 48.81 48.81 47.90 48.26 295,718 -0.46(-0.93%)
Jun 16, 2004 48.42 48.96 48.19 48.72 240,580 +0.25(+0.52%)
Jun 15, 2004 48.58 49.10 48.42 48.46 595,463 -0.04(-0.08%)
Jun 14, 2004 49.15 49.15 48.38 48.50 644,921 -0.80(-1.63%)
Jun 10, 2004 49.11 49.49 49.08 49.31 465,983 +0.10(+0.20%)
Jun 09, 2004 48.84 49.32 48.65 49.21 684,570 +0.37(+0.75%)
Jun 08, 2004 48.63 49.01 48.11 48.84 622,825 +0.21(+0.44%)
Jun 07, 2004 47.31 48.75 47.26 48.63 1,083,852 +1.56(+3.31%)
Jun 04, 2004 46.74 47.26 46.70 47.07 785,346 +0.57(+1.23%)
Jun 03, 2004 46.91 47.17 46.50 46.50 277,132 -0.56(-1.19%)
Jun 02, 2004 47.26 47.36 46.83 47.06 608,163 +0.04(+0.08%)
Jun 01, 2004 47.41 47.41 46.73 47.02 344,763 -0.19(-0.41%)
May 28, 2004 47.46 47.55 47.02 47.21 195,871 -0.36(-0.75%)
May 27, 2004 47.36 47.60 46.97 47.57 521,120 +0.50(+1.07%)
May 26, 2004 47.24 47.45 46.40 47.07 271,040 -0.27(-0.57%)
May 25, 2004 46.13 47.34 46.00 47.34 536,815 +1.22(+2.65%)
May 24, 2004 45.63 46.22 45.62 46.12 392,982 +0.74(+1.62%)
May 21, 2004 45.47 45.76 45.01 45.38 148,168 +0.24(+0.54%)
May 20, 2004 45.34 45.63 44.97 45.14 345,692 -0.20(-0.45%)
May 19, 2004 45.76 46.17 45.18 45.34 618,075 +0.14(+0.30%)
May 18, 2004 44.13 45.37 44.13 45.21 424,165 +1.32(+3.00%)
May 17, 2004 44.55 44.55 43.68 43.89 333,715 -0.90(-2.01%)
May 14, 2004 44.79 45.38 44.31 44.79 364,278 -0.19(-0.43%)
May 13, 2004 44.71 45.54 44.45 44.99 805,997 +0.28(+0.63%)
May 12, 2004 45.52 45.52 43.76 44.71 700,162 -0.71(-1.56%)
May 11, 2004 44.74 45.51 44.59 45.41 531,136 +0.93(+2.09%)
May 10, 2004 44.55 45.12 43.92 44.48 507,387 -0.78(-1.73%)
May 07, 2004 46.78 46.88 45.18 45.27 714,307 -1.65(-3.51%)
May 06, 2004 47.26 47.54 46.39 46.91 701,504 -0.54(-1.14%)
May 05, 2004 47.54 47.71 46.90 47.46 424,475 +0.16(+0.33%)
May 04, 2004 47.19 47.84 46.81 47.30 315,439 -0.02(-0.04%)
May 03, 2004 47.46 47.55 46.94 47.32 529,380 +0.15(+0.33%)
Apr 30, 2004 48.18 48.56 46.87 47.17 631,395 -0.53(-1.12%)
Apr 29, 2004 47.56 48.41 47.37 47.70 1,239,662 +0.04(+0.08%)
Apr 28, 2004 48.92 48.92 47.21 47.66 970,170 -1.26(-2.57%)
Apr 27, 2004 48.76 49.70 48.69 48.92 575,122 +0.15(+0.32%)
Apr 26, 2004 48.76 49.38 48.55 48.76 346,312 +0.12(+0.24%)
Apr 23, 2004 49.88 49.88 48.51 48.65 579,252 -1.04(-2.09%)
Apr 22, 2004 48.72 49.93 48.72 49.68 479,406 +0.97(+1.99%)
Apr 21, 2004 48.72 49.11 48.33 48.72 877,242 -0.17(-0.36%)
Apr 20, 2004 50.26 50.36 48.89 48.89 1,070,945 -1.24(-2.47%)
Apr 19, 2004 51.25 51.25 49.81 50.13 586,996 -1.11(-2.17%)
Apr 16, 2004 50.85 51.71 50.55 51.24 497,372 -0.07(-0.13%)
Apr 15, 2004 51.14 51.69 50.39 51.31 556,433 +0.14(+0.26%)
Apr 14, 2004 52.49 52.49 50.78 51.17 1,020,557 -1.42(-2.71%)
Apr 13, 2004 54.81 54.81 52.54 52.60 433,458 -1.97(-3.60%)
Apr 12, 2004 55.19 55.51 54.36 54.56 406,096 -0.64(-1.16%)
Apr 08, 2004 55.06 55.64 54.83 55.20 577,187 +0.51(+0.94%)
Apr 07, 2004 54.43 54.91 54.35 54.69 340,323 +0.26(+0.48%)
Apr 06, 2004 54.49 54.82 53.82 54.43 238,205 -0.05(-0.09%)
Apr 05, 2004 54.29 54.58 53.82 54.48 630,569 +0.47(+0.88%)
Apr 02, 2004 54.24 54.38 53.82 54.00 504,290 +0.51(+0.96%)
Apr 01, 2004 53.34 53.90 53.32 53.49 601,142 +0.63(+1.19%)
Mar 31, 2004 53.33 53.41 52.44 52.86 735,474 -0.23(-0.44%)
Mar 30, 2004 53.59 53.60 52.75 53.09 390,608 +17.37(+48.61%)
Mar 29, 2004 35.86 36.22 35.41 35.73 540,842 -0.14(-0.38%)
Mar 26, 2004 35.45 35.98 35.36 35.86 316,265 +0.37(+1.06%)
Mar 25, 2004 34.76 35.64 34.76 35.49 710,590 +0.88(+2.55%)
Mar 24, 2004 34.96 35.04 34.48 34.61 505,993 -0.24(-0.69%)
Mar 23, 2004 35.25 35.26 34.82 34.85 370,318 -0.02(-0.06%)
Mar 22, 2004 35.23 35.23 34.54 34.87 571,973 -0.36(-1.03%)
Mar 19, 2004 35.76 35.95 35.23 35.23 386,271 -0.52(-1.46%)
Mar 18, 2004 35.70 35.81 35.30 35.75 435,523 -0.06(-0.17%)
Mar 17, 2004 35.62 35.93 35.43 35.81 448,223 +0.38(+1.08%)
Mar 16, 2004 35.83 35.90 35.24 35.43 353,282 -0.01(-0.04%)
Mar 15, 2004 35.92 35.98 35.25 35.44 424,526 -0.37(-1.03%)
Mar 12, 2004 35.51 35.90 35.51 35.81 606,821 +0.35(+0.98%)
Mar 11, 2004 36.29 36.29 35.46 35.46 572,437 -0.93(-2.55%)
Mar 10, 2004 37.01 37.11 36.38 36.39 250,441 -0.62(-1.66%)
Mar 09, 2004 37.32 37.34 36.70 37.01 465,570 -0.27(-0.73%)
Mar 08, 2004 37.54 37.86 37.28 37.28 308,676 -0.26(-0.69%)
Mar 05, 2004 37.47 38.02 37.30 37.54 217,297 -0.03(-0.09%)
Mar 04, 2004 36.94 37.62 36.94 37.57 289,161 +0.53(+1.42%)
Mar 03, 2004 36.94 37.13 36.54 37.05 179,970 +0.15(+0.40%)
Mar 02, 2004 37.17 37.75 36.85 36.90 344,453 -0.35(-0.95%)
Mar 01, 2004 36.91 37.37 36.72 37.25 485,394 +0.88(+2.43%)
Feb 27, 2004 36.54 36.73 36.21 36.37 1,793,668 -0.16(-0.45%)
Feb 26, 2004 36.54 36.66 36.07 36.54 174,240 -0.07(-0.20%)
Feb 25, 2004 35.73 36.66 35.73 36.61 499,643 +0.80(+2.22%)
Feb 24, 2004 36.08 36.08 35.49 35.81 907,598 -0.27(-0.74%)
Feb 23, 2004 36.79 36.94 36.08 36.08 747,607 -0.60(-1.64%)
Feb 20, 2004 37.19 37.19 36.57 36.68 401,759 -0.62(-1.65%)
Feb 19, 2004 37.13 37.59 37.13 37.30 508,007 +0.18(+0.48%)
Feb 18, 2004 37.43 37.53 37.12 37.12 194,065 -0.31(-0.83%)
Feb 17, 2004 37.11 37.60 37.10 37.43 407,954 +0.41(+1.10%)
Feb 13, 2004 37.23 37.41 36.78 37.02 558,343 -0.21(-0.55%)
Feb 12, 2004 37.19 37.47 36.95 37.23 1,723,663 -0.20(-0.54%)
Feb 11, 2004 36.44 37.43 36.44 37.43 1,659,077 +1.10(+3.03%)
Feb 10, 2004 36.13 36.44 36.01 36.33 376,514 +0.11(+0.31%)
Feb 09, 2004 35.94 36.64 35.94 36.22 645,386 +0.41(+1.14%)
Feb 06, 2004 35.24 35.83 35.19 35.81 517,610 +0.65(+1.84%)
Feb 05, 2004 35.68 35.68 34.87 35.16 802,280 -0.56(-1.58%)
Feb 04, 2004 36.10 36.10 35.40 35.73 463,247 -0.47(-1.30%)
Feb 03, 2004 35.77 36.37 35.48 36.20 1,676,579 +0.43(+1.19%)
Feb 02, 2004 36.50 36.74 35.57 35.77 726,543 -0.73(-2.00%)
Jan 30, 2004 35.95 36.66 35.61 36.50 898,150 +0.80(+2.25%)
Jan 29, 2004 36.29 36.39 35.45 35.70 956,850 +0.26(+0.74%)
Jan 28, 2004 34.87 37.45 34.87 35.43 2,071,524 +0.56(+1.60%)
Jan 27, 2004 36.14 36.14 34.82 34.87 351,113 -0.42(-1.20%)
Jan 26, 2004 34.84 35.39 34.79 35.30 304,804 +0.46(+1.31%)
Jan 23, 2004 34.78 35.04 34.76 34.84 508,317 +0.06(+0.16%)
Jan 22, 2004 34.59 35.05 34.59 34.78 431,186 +0.24(+0.69%)
Jan 21, 2004 34.44 34.59 34.15 34.55 555,400 +0.34(+0.99%)
Jan 20, 2004 34.32 34.83 34.16 34.21 592,726 -0.01(-0.02%)
Jan 16, 2004 34.25 34.39 34.01 34.22 358,857 -0.03(-0.10%)
Jan 15, 2004 33.66 34.45 33.60 34.25 1,204,039 +0.70(+2.08%)
Jan 14, 2004 32.50 33.55 32.49 33.55 1,032,122 +1.16(+3.59%)
Jan 13, 2004 32.26 32.66 32.16 32.39 458,445 +0.19(+0.60%)
Jan 12, 2004 32.02 32.20 31.94 32.20 365,207 +0.13(+0.40%)
Jan 09, 2004 31.99 32.42 31.79 32.07 413,995 +0.00(+0.00%)
Jan 08, 2004 31.77 32.15 31.62 32.07 651,116 +0.33(+1.04%)
Jan 07, 2004 31.42 31.55 31.29 31.74 517,610 +0.36(+1.15%)
Jan 06, 2004 31.10 31.42 31.05 31.37 599,231 +0.27(+0.87%)
Jan 05, 2004 30.03 31.15 30.03 31.10 484,310 +1.08(+3.58%)
Jan 02, 2004 30.02 30.51 29.93 30.03 175,324 +0.07(+0.24%)
Dec 31, 2003 30.20 30.24 29.83 29.95 362,110 -0.25(-0.83%)
Dec 30, 2003 30.09 30.21 30.00 30.20 310,380 +0.15(+0.50%)
Dec 29, 2003 29.49 30.12 29.44 30.05 348,170 +0.56(+1.90%)
Dec 26, 2003 29.42 29.59 29.40 29.49 37,016 +0.14(+0.48%)
Dec 24, 2003 29.31 29.47 29.28 29.35 166,960 -0.00(-0.01%)
Dec 23, 2003 29.43 29.51 29.19 29.36 222,253 +0.00(+0.00%)
Dec 22, 2003 28.91 29.36 28.91 29.36 299,848 +0.41(+1.43%)
Dec 19, 2003 28.96 29.01 28.73 28.94 462,162 +0.06(+0.22%)
Dec 18, 2003 28.62 28.98 28.56 28.88 376,668 +0.25(+0.89%)
Dec 17, 2003 28.63 28.69 28.54 28.62 261,437 -0.05(-0.17%)
Dec 16, 2003 28.52 28.80 28.47 28.67 340,117 +0.13(+0.47%)
Dec 15, 2003 29.01 29.29 28.54 28.54 532,943 -0.04(-0.15%)
Dec 12, 2003 28.84 28.93 28.52 28.58 351,113 -0.17(-0.60%)
Dec 11, 2003 28.71 29.37 28.44 28.75 561,596 +0.12(+0.42%)
Dec 10, 2003 28.77 28.78 28.42 28.63 363,658 -0.10(-0.34%)
Dec 09, 2003 29.42 29.55 28.73 28.73 312,393 -0.82(-2.77%)
Dec 08, 2003 29.19 29.54 29.19 29.55 453,644 +0.36(+1.22%)
Dec 05, 2003 29.27 29.37 29.18 29.19 291,020 -0.21(-0.72%)
Dec 04, 2003 29.38 29.53 29.27 29.40 450,856 -0.10(-0.35%)
Dec 03, 2003 29.18 29.64 29.09 29.51 622,618 +0.37(+1.27%)
Dec 02, 2003 28.88 29.34 28.84 29.14 534,027 +0.31(+1.08%)
Dec 01, 2003 28.77 28.99 28.67 28.83 283,585 +0.20(+0.71%)
Nov 28, 2003 28.44 28.74 28.44 28.62 55,911 +0.22(+0.79%)
Nov 26, 2003 28.59 28.67 28.31 28.40 346,622 -0.08(-0.27%)
Nov 25, 2003 28.19 28.53 28.18 28.48 1,031,038 +0.24(+0.84%)
Nov 24, 2003 27.76 28.46 27.74 28.24 500,263 +0.57(+2.07%)
Nov 21, 2003 27.29 27.83 27.52 27.67 678,220 +0.37(+1.37%)
Nov 20, 2003 27.51 27.61 27.29 27.29 843,323 -0.36(-1.31%)
Nov 19, 2003 28.52 28.52 27.53 27.66 1,579,624 -0.84(-2.95%)
Nov 18, 2003 28.77 28.88 28.43 28.50 566,087 -0.08(-0.29%)
Nov 17, 2003 28.72 29.47 28.33 28.58 955,146 -0.89(-3.01%)
Nov 14, 2003 30.41 30.41 29.44 29.46 503,825 -0.96(-3.14%)
Nov 13, 2003 30.52 30.58 30.41 30.42 768,516 -0.17(-0.55%)
Nov 12, 2003 30.32 30.59 30.32 30.59 198,711 +0.30(+0.98%)
Nov 11, 2003 30.45 30.51 30.22 30.29 188,799 -0.25(-0.82%)
Nov 10, 2003 31.08 31.08 30.47 30.54 303,410 -0.59(-1.88%)
Nov 07, 2003 31.16 31.44 31.16 31.13 265,000 -0.02(-0.06%)
Nov 06, 2003 30.92 31.19 30.82 31.14 268,407 +0.12(+0.37%)
Nov 05, 2003 31.16 31.16 30.57 31.03 319,982 -0.18(-0.58%)
Nov 04, 2003 31.41 31.41 31.00 31.21 532,435 -0.20(-0.63%)
Nov 03, 2003 31.21 31.47 31.17 31.40 332,373 +0.18(+0.57%)
Oct 31, 2003 31.25 31.29 30.97 31.23 406,715 +0.01(+0.03%)
Oct 30, 2003 31.37 31.37 31.13 31.22 431,651 -0.04(-0.12%)
Oct 29, 2003 30.63 31.34 30.55 31.26 555,710 +0.53(+1.71%)
Oct 28, 2003 30.18 30.43 30.04 30.73 581,575 +0.69(+2.31%)
Oct 27, 2003 29.74 30.35 29.74 30.04 358,393 +0.39(+1.31%)
Oct 24, 2003 29.98 29.99 29.36 29.65 488,492 -0.33(-1.09%)
Oct 23, 2003 29.23 30.34 29.16 29.98 1,056,283 +0.46(+1.55%)
Oct 22, 2003 30.48 30.48 29.52 29.52 765,573 -1.04(-3.41%)
Oct 21, 2003 29.95 30.77 29.94 30.57 950,500 +0.58(+1.92%)
Oct 20, 2003 30.00 30.05 29.67 29.99 290,865 +0.02(+0.06%)
Oct 17, 2003 30.36 30.45 29.92 29.97 336,864 -0.53(-1.75%)
Oct 16, 2003 30.62 30.62 30.26 30.51 295,047 +0.03(+0.10%)
Oct 15, 2003 30.43 30.82 30.26 30.48 662,732 +0.04(+0.14%)
Oct 14, 2003 29.61 30.43 29.39 30.43 734,132 +0.86(+2.90%)
Oct 13, 2003 28.62 29.58 28.62 29.58 483,691 +1.13(+3.96%)
Oct 10, 2003 28.50 28.57 28.28 28.45 327,571 -0.16(-0.57%)
Oct 09, 2003 28.59 29.01 28.48 28.61 338,103 +0.24(+0.83%)
Oct 08, 2003 28.59 28.59 28.16 28.37 397,268 -0.12(-0.42%)
Oct 07, 2003 28.20 28.53 27.99 28.50 409,193 +0.15(+0.52%)
Oct 06, 2003 28.36 28.44 27.98 28.35 253,693 +0.00(+0.02%)
Oct 03, 2003 28.19 28.78 28.19 28.34 501,502 +0.40(+1.43%)
Oct 02, 2003 28.04 28.09 27.88 27.94 410,742 +0.29(+1.04%)
Oct 01, 2003 27.18 27.85 27.00 27.66 797,633 +0.62(+2.31%)
Sep 30, 2003 27.51 27.51 26.84 27.03 904,501 -0.58(-2.10%)
Sep 29, 2003 27.83 28.02 27.27 27.61 566,397 -0.12(-0.42%)
Sep 26, 2003 28.58 28.69 27.73 27.73 521,327 -0.88(-3.07%)
Sep 25, 2003 28.86 28.95 28.56 28.61 458,600 -0.22(-0.75%)
Sep 24, 2003 29.13 29.14 28.82 28.82 298,609 -0.28(-0.95%)
Sep 23, 2003 29.11 29.17 28.83 29.10 302,326 +0.03(+0.10%)
Sep 22, 2003 29.44 29.44 28.94 29.07 360,871 -0.48(-1.63%)
Sep 19, 2003 29.40 29.66 29.40 29.55 141,095 +0.04(+0.13%)
Sep 18, 2003 29.16 29.61 29.16 29.51 493,448 +0.43(+1.50%)
Sep 17, 2003 29.17 29.22 28.95 29.08 376,204 +0.01(+0.04%)
Sep 16, 2003 28.82 29.13 28.86 29.06 364,588 +0.25(+0.85%)
Sep 15, 2003 28.67 28.98 28.67 28.82 352,042 +0.09(+0.30%)
Sep 12, 2003 28.58 28.75 28.34 28.73 780,751 +0.09(+0.30%)
Sep 11, 2003 28.43 28.72 28.43 28.65 338,258 +0.24(+0.83%)
Sep 10, 2003 28.80 28.80 28.34 28.41 464,486 -0.46(-1.58%)
Sep 09, 2003 28.82 28.99 28.70 28.87 192,361 +0.01(+0.04%)
Sep 08, 2003 28.41 28.87 28.41 28.85 349,409 +0.42(+1.48%)
Sep 05, 2003 28.88 28.93 28.37 28.43 608,679 -0.53(-1.84%)
Sep 04, 2003 29.53 29.60 28.94 28.96 620,915 -0.67(-2.27%)
Sep 03, 2003 29.68 29.82 29.41 29.64 358,238 +0.10(+0.35%)
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.