Skip to main content

American International Group (NY: AIG )

73.42 -0.29 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 41.07 41.09 40.34 40.34 14,610,942 -0.72(-1.74%)
Feb 26, 2016 41.69 41.71 40.96 41.06 10,970,135 -0.23(-0.55%)
Feb 25, 2016 40.82 41.34 40.50 41.28 10,143,242 +0.36(+0.88%)
Feb 24, 2016 40.52 41.09 40.37 40.92 9,428,107 -0.11(-0.27%)
Feb 23, 2016 41.80 41.81 40.82 41.03 8,573,011 -0.84(-2.00%)
Feb 22, 2016 41.83 42.00 41.64 41.87 8,984,042 +0.46(+1.11%)
Feb 19, 2016 41.71 41.73 41.23 41.41 11,333,550 -0.31(-0.75%)
Feb 18, 2016 41.76 42.02 41.43 41.72 10,748,107 -0.60(-1.42%)
Feb 17, 2016 42.35 42.98 41.99 42.33 12,307,959 +0.49(+1.17%)
Feb 16, 2016 42.59 42.99 41.63 41.84 16,465,943 -0.76(-1.77%)
Feb 12, 2016 41.59 42.59 42.59 42.59 21,792,068 +1.99(+4.91%)
Feb 11, 2016 41.03 41.36 40.49 40.60 23,449,526 -1.55(-3.68%)
Feb 10, 2016 42.38 42.96 42.13 42.15 12,744,323 +0.16(+0.38%)
Feb 09, 2016 41.31 42.49 41.23 41.99 14,019,988 -0.04(-0.10%)
Feb 08, 2016 42.20 42.31 41.67 42.03 19,709,526 -0.86(-2.00%)
Feb 05, 2016 43.32 43.39 42.19 42.89 16,576,633 -0.52(-1.20%)
Feb 04, 2016 43.53 44.02 43.15 43.41 15,289,241 -0.23(-0.53%)
Feb 03, 2016 44.51 44.51 42.17 43.65 21,783,646 -0.82(-1.84%)
Feb 02, 2016 44.59 44.78 44.33 44.47 15,919,138 -0.77(-1.71%)
Feb 01, 2016 44.86 45.66 44.51 45.24 15,281,639 -0.15(-0.34%)
Jan 29, 2016 44.26 45.39 44.11 45.39 13,462,205 +1.42(+3.24%)
Jan 28, 2016 44.21 44.44 43.54 43.97 15,146,986 +0.14(+0.31%)
Jan 27, 2016 44.62 45.02 43.78 43.83 18,873,072 -1.10(-2.45%)
Jan 26, 2016 45.19 45.52 44.67 44.93 14,690,604 +0.44(+0.99%)
Jan 25, 2016 45.15 45.38 44.46 44.49 12,725,445 -0.80(-1.76%)
Jan 22, 2016 45.28 45.75 44.73 45.28 11,876,667 +0.84(+1.88%)
Jan 21, 2016 44.29 45.10 44.24 44.45 10,311,189 +0.21(+0.47%)
Jan 20, 2016 43.81 44.78 42.99 44.24 20,179,940 -0.89(-1.98%)
Jan 19, 2016 45.43 45.88 44.87 45.13 12,677,162 +0.06(+0.12%)
Jan 15, 2016 44.55 45.08 45.08 45.08 14,551,439 -0.97(-2.11%)
Jan 14, 2016 45.63 46.47 45.31 46.05 11,346,861 +0.51(+1.11%)
Jan 13, 2016 47.54 47.70 45.41 45.54 15,690,954 -1.04(-2.23%)
Jan 12, 2016 46.77 46.92 46.05 46.58 10,639,242 +0.22(+0.47%)
Jan 11, 2016 46.52 46.61 45.68 46.36 11,992,518 +0.19(+0.42%)
Jan 08, 2016 47.26 47.42 46.05 46.17 10,306,619 -0.70(-1.49%)
Jan 07, 2016 47.04 47.82 46.80 46.87 11,137,900 -1.15(-2.39%)
Jan 06, 2016 48.11 48.18 47.78 48.02 11,944,280 -0.72(-1.47%)
Jan 05, 2016 48.58 48.98 48.44 48.73 9,746,371 +0.17(+0.35%)
Jan 04, 2016 48.75 49.07 48.07 48.56 13,113,737 -1.24(-2.49%)
Dec 31, 2015 50.07 49.80 49.80 49.80 6,109,265 -0.43(-0.86%)
Dec 30, 2015 50.23 50.65 50.03 50.23 5,915,297 -0.02(-0.05%)
Dec 29, 2015 49.88 50.42 49.87 50.26 5,283,825 +0.76(+1.53%)
Dec 28, 2015 49.24 49.58 49.03 49.50 4,447,913 -0.08(-0.16%)
Dec 24, 2015 49.38 49.58 49.58 49.58 3,186,160 +0.23(+0.47%)
Dec 23, 2015 48.97 49.43 48.82 49.35 7,560,340 +0.55(+1.12%)
Dec 22, 2015 48.47 49.00 48.15 48.80 9,069,045 +0.61(+1.27%)
Dec 21, 2015 48.18 48.54 47.90 48.19 9,235,423 +0.30(+0.62%)
Dec 18, 2015 48.15 48.19 47.26 47.90 33,731,308 -0.43(-0.88%)
Dec 17, 2015 49.15 49.38 48.31 48.32 10,245,478 -0.64(-1.31%)
Dec 16, 2015 48.60 49.09 47.79 48.97 14,337,654 +0.80(+1.65%)
Dec 15, 2015 47.95 48.59 47.55 48.17 14,792,211 +1.22(+2.60%)
Dec 14, 2015 47.99 48.01 46.56 46.95 18,607,250 -0.84(-1.75%)
Dec 11, 2015 48.19 48.56 47.55 47.78 18,884,002 -1.22(-2.49%)
Dec 10, 2015 49.88 50.03 48.94 49.01 17,713,772 -0.96(-1.93%)
Dec 09, 2015 50.07 50.85 49.65 49.97 9,392,818 -0.46(-0.91%)
Dec 08, 2015 50.16 50.58 49.86 50.43 6,853,715 -0.04(-0.08%)
Dec 07, 2015 51.27 51.42 50.39 50.47 11,574,381 -0.96(-1.86%)
Dec 04, 2015 50.35 51.60 50.31 51.42 9,444,143 +1.31(+2.61%)
Dec 03, 2015 50.99 51.03 49.94 50.11 10,081,431 -0.69(-1.36%)
Dec 02, 2015 51.15 51.45 50.73 50.81 9,335,528 -0.50(-0.97%)
Dec 01, 2015 51.12 51.39 50.90 51.30 10,040,421 +0.43(+0.85%)
Nov 30, 2015 50.90 51.17 50.76 50.87 11,784,759 -0.08(-0.16%)
Nov 27, 2015 50.41 51.06 50.33 50.95 4,925,981 +0.42(+0.84%)
Nov 25, 2015 50.65 50.53 50.53 50.53 7,585,038 +0.02(+0.05%)
Nov 24, 2015 49.64 50.71 49.61 50.50 13,107,439 +0.29(+0.57%)
Nov 23, 2015 49.93 50.74 49.85 50.21 11,655,550 +0.44(+0.88%)
Nov 20, 2015 49.80 50.05 49.65 49.77 9,181,509 +0.18(+0.37%)
Nov 19, 2015 49.57 49.77 49.45 49.59 7,488,249 +0.02(+0.03%)
Nov 18, 2015 48.97 49.69 48.81 49.57 9,298,786 +0.77(+1.57%)
Nov 17, 2015 48.77 49.13 48.69 48.81 12,204,405 +0.27(+0.56%)
Nov 16, 2015 47.33 48.54 47.25 48.53 10,353,224 +1.08(+2.28%)
Nov 13, 2015 47.43 48.02 47.24 47.45 9,934,616 -0.06(-0.12%)
Nov 12, 2015 48.40 48.45 47.50 47.51 10,080,137 -1.03(-2.13%)
Nov 11, 2015 49.25 49.29 48.53 48.54 8,823,768 -0.54(-1.11%)
Nov 10, 2015 48.84 49.15 48.73 49.09 6,111,032 +0.11(+0.23%)
Nov 09, 2015 49.49 49.53 48.77 48.97 10,085,940 -0.58(-1.16%)
Nov 06, 2015 50.66 50.72 49.45 49.55 13,211,423 -0.06(-0.11%)
Nov 05, 2015 48.55 49.70 48.50 49.61 13,677,535 +0.96(+1.97%)
Nov 04, 2015 48.53 48.81 47.73 48.65 28,120,128 -0.13(-0.26%)
Nov 03, 2015 48.93 49.18 48.41 48.77 39,961,628 -2.22(-4.36%)
Nov 02, 2015 50.76 51.37 50.55 51.00 13,666,163 +0.54(+1.08%)
Oct 30, 2015 50.80 50.97 50.45 50.45 11,345,674 -0.34(-0.68%)
Oct 29, 2015 51.09 51.21 50.43 50.80 8,704,323 -0.32(-0.63%)
Oct 28, 2015 50.37 51.15 49.83 51.12 27,131,568 +2.38(+4.88%)
Oct 27, 2015 48.55 48.79 48.33 48.74 7,180,058 -0.19(-0.39%)
Oct 26, 2015 49.03 49.10 48.76 48.93 4,004,198 -0.10(-0.20%)
Oct 23, 2015 48.97 49.13 48.68 49.03 8,332,210 +0.42(+0.87%)
Oct 22, 2015 48.43 48.94 48.41 48.61 9,410,112 +0.42(+0.86%)
Oct 21, 2015 48.39 48.77 48.13 48.19 6,527,834 -0.03(-0.07%)
Oct 20, 2015 48.16 48.40 47.93 48.22 6,491,854 +0.22(+0.45%)
Oct 19, 2015 47.93 48.06 47.69 48.01 9,708,842 +0.00(+0.00%)
Oct 16, 2015 47.63 48.02 47.53 48.01 6,834,592 +0.65(+1.37%)
Oct 15, 2015 46.73 47.39 46.38 47.36 5,891,333 +0.93(+2.00%)
Oct 14, 2015 46.81 47.10 46.38 46.43 8,752,588 -0.53(-1.12%)
Oct 13, 2015 46.54 47.31 46.53 46.96 8,347,134 +0.01(+0.02%)
Oct 12, 2015 46.53 46.95 46.43 46.95 6,203,489 +0.39(+0.84%)
Oct 09, 2015 46.61 46.76 46.25 46.56 9,704,521 -0.04(-0.09%)
Oct 08, 2015 46.12 46.61 45.85 46.60 7,390,613 +0.34(+0.73%)
Oct 07, 2015 46.47 46.86 45.83 46.26 9,811,549 +0.11(+0.24%)
Oct 06, 2015 46.41 46.70 46.08 46.15 8,177,248 -0.48(-1.03%)
Oct 05, 2015 46.03 46.68 46.03 46.63 8,269,508 +0.87(+1.91%)
Oct 02, 2015 44.28 45.77 44.20 45.76 9,857,445 +0.22(+0.47%)
Oct 01, 2015 45.76 45.78 44.85 45.54 8,611,177 +0.08(+0.18%)
Sep 30, 2015 45.24 45.47 44.84 45.46 9,264,067 +0.88(+1.97%)
Sep 29, 2015 44.65 44.88 44.24 44.58 7,138,752 +0.05(+0.11%)
Sep 28, 2015 45.78 45.83 44.36 44.53 12,253,660 -1.50(-3.27%)
Sep 25, 2015 46.30 46.40 45.76 46.04 6,619,453 +0.51(+1.12%)
Sep 24, 2015 45.16 45.67 45.05 45.52 7,294,099 -0.16(-0.35%)
Sep 23, 2015 45.74 46.04 45.48 45.69 6,334,530 -0.14(-0.31%)
Sep 22, 2015 45.80 46.02 45.52 45.83 9,822,893 -0.60(-1.29%)
Sep 21, 2015 46.52 46.84 46.28 46.43 6,534,293 +0.20(+0.43%)
Sep 18, 2015 46.01 46.46 45.69 46.23 22,681,454 -0.52(-1.11%)
Sep 17, 2015 47.24 47.59 46.67 46.75 8,019,330 -0.38(-0.80%)
Sep 16, 2015 46.93 47.29 46.82 47.13 7,625,001 +0.20(+0.43%)
Sep 15, 2015 46.59 47.09 46.39 46.93 7,020,858 +0.52(+1.12%)
Sep 14, 2015 46.61 46.62 46.09 46.41 8,944,096 -0.26(-0.57%)
Sep 11, 2015 46.16 46.68 46.13 46.67 9,108,148 +0.09(+0.19%)
Sep 10, 2015 46.42 46.84 46.31 46.58 8,677,779 -0.02(-0.05%)
Sep 09, 2015 47.62 47.68 46.51 46.61 7,853,320 -0.57(-1.20%)
Sep 08, 2015 46.95 47.23 46.50 47.17 8,907,143 +0.92(+2.00%)
Sep 04, 2015 46.62 46.25 46.25 46.25 10,038,670 -1.09(-2.30%)
Sep 03, 2015 47.28 47.85 47.19 47.34 10,823,094 +0.28(+0.59%)
Sep 02, 2015 47.35 47.39 46.45 47.06 12,072,563 +0.29(+0.63%)
Sep 01, 2015 46.96 47.31 46.43 46.76 12,165,981 -1.28(-2.67%)
Aug 31, 2015 48.36 48.46 47.96 48.05 11,793,772 -0.53(-1.08%)
Aug 28, 2015 48.15 48.62 48.01 48.57 7,941,808 -0.09(-0.18%)
Aug 27, 2015 47.64 48.70 47.28 48.66 12,314,043 +1.55(+3.30%)
Aug 26, 2015 47.10 47.47 45.63 47.11 17,082,928 +2.01(+4.45%)
Aug 25, 2015 46.80 47.05 45.04 45.10 15,513,974 -0.24(-0.53%)
Aug 24, 2015 43.17 46.89 43.00 45.34 25,170,994 -2.22(-4.67%)
Aug 21, 2015 48.57 48.87 47.54 47.56 16,395,442 -1.58(-3.21%)
Aug 20, 2015 49.63 49.92 49.12 49.14 10,547,560 -0.96(-1.92%)
Aug 19, 2015 50.40 50.49 50.01 50.10 11,212,444 -0.63(-1.24%)
Aug 18, 2015 51.10 51.24 50.59 50.73 8,471,690 -0.47(-0.92%)
Aug 17, 2015 50.82 51.36 50.61 51.20 6,236,356 +0.04(+0.08%)
Aug 14, 2015 50.18 51.18 50.11 51.16 7,214,220 +0.80(+1.60%)
Aug 13, 2015 50.31 50.82 50.28 50.36 5,407,474 -0.02(-0.03%)
Aug 12, 2015 49.85 50.59 48.99 50.37 12,213,513 -0.04(-0.08%)
Aug 11, 2015 50.17 50.59 50.16 50.41 8,847,929 -0.54(-1.06%)
Aug 10, 2015 50.91 51.53 50.91 50.95 10,617,939 +0.48(+0.95%)
Aug 07, 2015 50.22 50.54 50.14 50.48 7,276,077 +0.29(+0.59%)
Aug 06, 2015 50.15 50.65 50.06 50.18 13,162,098 +0.05(+0.10%)
Aug 05, 2015 49.98 50.33 49.85 50.13 16,179,110 +0.49(+0.99%)
Aug 04, 2015 50.72 50.72 48.03 49.64 33,475,658 -1.44(-2.82%)
Aug 03, 2015 51.14 51.42 50.81 51.08 9,615,990 +0.02(+0.05%)
Jul 31, 2015 51.44 51.53 51.02 51.06 9,126,406 -0.33(-0.64%)
Jul 30, 2015 51.30 51.44 51.08 51.38 6,650,936 -0.01(-0.02%)
Jul 29, 2015 50.76 51.55 50.70 51.39 7,772,876 +0.70(+1.38%)
Jul 28, 2015 50.71 50.95 50.36 50.69 8,474,847 +0.33(+0.66%)
Jul 27, 2015 50.32 50.48 49.89 50.36 8,875,073 -0.32(-0.63%)
Jul 24, 2015 51.11 51.24 50.62 50.67 5,611,910 -0.40(-0.78%)
Jul 23, 2015 51.44 51.70 50.99 51.07 6,167,878 -0.32(-0.62%)
Jul 22, 2015 50.88 51.51 50.75 51.39 6,481,664 +0.43(+0.84%)
Jul 21, 2015 51.01 51.18 50.71 50.96 6,956,680 -0.03(-0.06%)
Jul 20, 2015 51.13 51.15 50.88 50.99 6,186,442 -0.01(-0.02%)
Jul 17, 2015 51.00 51.12 50.67 51.00 6,686,294 -0.09(-0.17%)
Jul 16, 2015 51.36 51.36 50.79 51.09 6,505,884 +0.10(+0.20%)
Jul 15, 2015 50.86 51.26 50.47 50.98 6,955,914 +0.37(+0.72%)
Jul 14, 2015 50.50 50.86 50.29 50.62 8,361,882 +0.15(+0.30%)
Jul 13, 2015 50.23 50.52 50.07 50.47 5,699,110 +0.61(+1.21%)
Jul 10, 2015 49.91 50.24 49.58 49.86 5,278,487 +0.68(+1.39%)
Jul 09, 2015 49.26 49.50 49.08 49.18 7,579,707 +0.48(+0.98%)
Jul 08, 2015 49.27 49.38 48.52 48.70 7,596,365 -0.84(-1.69%)
Jul 07, 2015 49.25 49.59 48.45 49.54 9,488,299 +0.29(+0.58%)
Jul 06, 2015 48.95 49.46 48.75 49.25 8,873,553 -0.18(-0.37%)
Jul 02, 2015 49.74 49.43 49.43 49.43 8,130,501 -0.22(-0.43%)
Jul 01, 2015 49.97 50.12 49.40 49.65 7,477,012 +0.42(+0.86%)
Jun 30, 2015 49.56 49.73 48.99 49.22 9,505,965 +0.18(+0.37%)
Jun 29, 2015 49.15 49.81 48.99 49.04 11,005,502 -0.91(-1.82%)
Jun 26, 2015 49.98 50.14 49.77 49.95 8,560,398 +0.24(+0.48%)
Jun 25, 2015 50.06 50.34 49.71 49.71 8,643,222 -0.39(-0.78%)
Jun 24, 2015 50.28 50.42 50.01 50.10 7,615,065 -0.32(-0.63%)
Jun 23, 2015 50.27 50.51 49.98 50.42 11,486,828 +0.59(+1.18%)
Jun 22, 2015 49.65 49.97 49.57 49.83 9,029,190 +0.60(+1.21%)
Jun 19, 2015 49.43 49.55 48.96 49.23 20,214,106 -0.37(-0.74%)
Jun 18, 2015 49.60 49.67 49.19 49.60 11,188,265 +0.34(+0.70%)
Jun 17, 2015 49.56 49.65 49.03 49.26 9,051,201 -0.10(-0.19%)
Jun 16, 2015 49.54 49.81 49.21 49.35 13,643,750 -0.47(-0.94%)
Jun 15, 2015 48.81 50.72 48.69 49.82 24,939,836 +0.54(+1.10%)
Jun 12, 2015 49.22 49.37 48.95 49.28 8,840,460 -0.08(-0.16%)
Jun 11, 2015 49.12 49.54 49.03 49.36 10,464,365 +0.25(+0.50%)
Jun 10, 2015 47.98 49.19 47.87 49.11 13,706,786 +1.35(+2.82%)
Jun 09, 2015 47.39 48.05 47.24 47.77 9,076,648 +0.36(+0.76%)
Jun 08, 2015 48.07 48.14 47.38 47.41 10,674,830 -0.67(-1.39%)
Jun 05, 2015 48.59 48.72 48.03 48.07 8,025,023 -0.09(-0.18%)
Jun 04, 2015 48.21 48.49 48.05 48.16 10,490,565 -0.40(-0.82%)
Jun 03, 2015 47.55 48.69 47.39 48.56 15,652,414 +1.14(+2.40%)
Jun 02, 2015 46.80 47.72 46.59 47.42 11,360,138 +0.79(+1.70%)
Jun 01, 2015 46.81 46.87 46.35 46.63 8,290,906 +0.06(+0.12%)
May 29, 2015 47.17 47.20 46.52 46.57 8,580,157 -0.67(-1.41%)
May 28, 2015 47.12 47.29 46.67 47.24 5,184,539 +0.05(+0.10%)
May 27, 2015 47.10 47.34 47.02 47.19 8,113,540 +0.13(+0.27%)
May 26, 2015 47.48 47.58 46.94 47.06 6,360,502 -0.52(-1.09%)
May 22, 2015 47.78 47.58 47.58 47.58 5,759,180 -0.27(-0.56%)
May 21, 2015 47.62 48.23 47.56 47.85 8,486,185 +0.21(+0.43%)
May 20, 2015 47.22 47.75 46.83 47.64 8,252,265 +0.44(+0.93%)
May 19, 2015 46.90 47.33 46.70 47.21 6,853,941 +0.41(+0.88%)
May 18, 2015 46.45 46.90 46.38 46.79 6,159,349 +0.42(+0.91%)
May 15, 2015 46.90 46.92 46.21 46.37 9,359,926 -0.48(-1.03%)
May 14, 2015 46.88 46.96 46.66 46.86 4,978,612 +0.18(+0.39%)
May 13, 2015 46.53 46.82 46.44 46.67 6,529,544 -0.02(-0.03%)
May 12, 2015 46.65 46.87 46.40 46.69 9,151,518 -0.35(-0.74%)
May 11, 2015 47.41 47.58 47.00 47.04 10,640,704 -0.37(-0.79%)
May 08, 2015 47.23 47.51 46.95 47.41 8,588,260 +0.56(+1.19%)
May 07, 2015 46.21 47.28 45.94 46.86 10,671,376 +0.65(+1.41%)
May 06, 2015 46.39 46.62 45.86 46.21 8,522,272 +0.12(+0.26%)
May 05, 2015 46.10 46.52 46.00 46.09 9,423,280 -0.16(-0.34%)
May 04, 2015 46.09 46.45 46.07 46.25 6,651,401 +0.37(+0.80%)
May 01, 2015 45.21 46.11 45.13 45.88 16,866,432 +1.15(+2.58%)
Apr 30, 2015 44.72 45.07 44.45 44.73 9,176,197 -0.29(-0.64%)
Apr 29, 2015 44.99 45.21 44.78 45.01 12,843,016 -0.12(-0.26%)
Apr 28, 2015 44.99 45.43 44.97 45.13 11,093,279 -0.16(-0.35%)
Apr 27, 2015 45.22 45.57 45.13 45.29 9,784,368 +0.01(+0.02%)
Apr 24, 2015 45.37 45.43 45.17 45.28 7,417,871 +0.19(+0.42%)
Apr 23, 2015 44.91 45.12 44.69 45.09 12,192,898 +0.14(+0.30%)
Apr 22, 2015 45.17 45.21 44.66 44.96 12,994,018 -0.05(-0.11%)
Apr 21, 2015 45.76 45.83 44.89 45.01 10,279,663 -0.69(-1.51%)
Apr 20, 2015 45.94 46.01 45.60 45.70 5,940,523 +0.06(+0.14%)
Apr 17, 2015 45.89 46.17 45.34 45.63 9,544,276 -0.58(-1.26%)
Apr 16, 2015 46.37 46.67 46.19 46.21 9,214,218 -0.09(-0.19%)
Apr 15, 2015 45.89 46.56 45.74 46.30 9,174,369 +0.61(+1.34%)
Apr 14, 2015 45.55 45.90 45.21 45.69 8,187,390 +0.03(+0.07%)
Apr 13, 2015 45.04 45.92 44.79 45.66 11,079,383 +0.69(+1.54%)
Apr 10, 2015 44.64 45.05 44.60 44.97 6,283,921 +0.24(+0.53%)
Apr 09, 2015 44.02 44.87 43.98 44.73 8,362,754 +0.67(+1.51%)
Apr 08, 2015 43.65 44.28 43.63 44.06 7,346,731 +0.37(+0.85%)
Apr 07, 2015 43.92 44.19 43.66 43.69 6,112,963 -0.35(-0.79%)
Apr 06, 2015 43.31 44.15 43.22 44.04 5,838,624 +0.22(+0.51%)
Apr 02, 2015 43.42 43.81 43.81 43.81 6,738,928 +0.26(+0.60%)
Apr 01, 2015 43.39 43.71 43.09 43.55 9,037,552 +0.02(+0.04%)
Mar 31, 2015 43.23 43.79 43.07 43.54 9,343,353 +0.09(+0.20%)
Mar 30, 2015 43.11 43.54 42.93 43.45 7,262,050 +0.52(+1.20%)
Mar 27, 2015 43.31 43.31 42.84 42.93 8,122,928 -0.11(-0.26%)
Mar 26, 2015 43.21 43.34 43.01 43.04 11,181,087 -0.28(-0.64%)
Mar 25, 2015 43.97 44.00 43.32 43.32 8,762,488 -0.68(-1.54%)
Mar 24, 2015 44.15 44.43 44.00 44.00 6,725,236 -0.37(-0.82%)
Mar 23, 2015 44.49 44.89 44.36 44.36 7,284,923 -0.09(-0.20%)
Mar 20, 2015 44.35 44.66 44.26 44.45 14,674,696 +0.23(+0.52%)
Mar 19, 2015 44.62 44.82 43.99 44.22 7,766,114 -0.61(-1.36%)
Mar 18, 2015 44.26 45.04 43.94 44.83 10,681,117 +0.49(+1.11%)
Mar 17, 2015 44.08 44.57 43.83 44.34 7,143,524 -0.10(-0.23%)
Mar 16, 2015 44.20 44.58 44.10 44.44 7,454,042 +0.50(+1.14%)
Mar 13, 2015 44.12 44.18 43.55 43.94 8,189,479 -0.24(-0.54%)
Mar 12, 2015 43.69 44.23 43.62 44.18 7,409,122 +0.70(+1.61%)
Mar 11, 2015 43.23 43.73 43.17 43.48 8,365,119 +0.24(+0.55%)
Mar 10, 2015 44.04 44.04 43.24 43.24 18,265,688 -1.24(-2.80%)
Mar 09, 2015 44.29 44.57 44.10 44.49 15,313,213 +0.09(+0.20%)
Mar 06, 2015 44.20 44.75 44.07 44.40 14,479,943 +0.31(+0.70%)
Mar 05, 2015 44.05 44.14 43.76 44.09 7,082,215 +0.18(+0.42%)
Mar 04, 2015 43.84 44.01 43.58 43.91 7,640,494 -0.16(-0.36%)
Mar 03, 2015 43.83 44.18 43.80 44.07 7,506,054 -0.06(-0.13%)
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.