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

Assurant (NY: AIZ )

167.51 -1.45 (-0.86%)
Streaming Delayed Price Updated: 12:34 PM EDT, Jun 13, 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 (%)
Jan 31, 2017 83.37 83.57 83.00 83.43 447,031 +0.15(+0.18%)
Jan 30, 2017 83.92 83.92 82.83 83.28 441,311 -0.79(-0.94%)
Jan 27, 2017 84.94 85.01 84.04 84.07 355,459 -0.86(-1.01%)
Jan 26, 2017 84.14 84.97 84.12 84.93 336,899 +0.73(+0.87%)
Jan 25, 2017 83.63 84.35 83.63 84.20 438,619 +1.11(+1.33%)
Jan 24, 2017 82.40 83.36 82.40 83.09 259,099 +0.66(+0.80%)
Jan 23, 2017 82.54 82.75 82.18 82.43 306,463 -0.15(-0.19%)
Jan 20, 2017 82.29 83.02 82.02 82.59 407,010 +0.43(+0.52%)
Jan 19, 2017 81.92 82.41 81.66 82.16 404,033 +0.46(+0.56%)
Jan 18, 2017 81.63 82.06 80.95 81.70 463,130 +0.35(+0.43%)
Jan 17, 2017 81.01 81.86 80.52 81.35 465,207 -0.10(-0.13%)
Jan 13, 2017 81.45 81.45 81.45 0 +0.00(+0.00%)
Jan 12, 2017 81.38 81.86 80.69 81.45 445,697 +0.03(+0.03%)
Jan 11, 2017 80.87 81.44 80.70 81.43 393,635 +0.52(+0.64%)
Jan 10, 2017 80.95 81.78 80.68 80.91 431,652 +0.08(+0.10%)
Jan 09, 2017 81.65 82.03 80.79 80.83 582,320 -1.61(-1.95%)
Jan 06, 2017 81.84 82.74 81.65 82.44 418,445 +0.73(+0.89%)
Jan 05, 2017 81.90 82.41 81.18 81.71 480,137 +0.03(+0.04%)
Jan 04, 2017 80.78 81.88 79.44 81.68 534,476 +0.83(+1.03%)
Jan 03, 2017 80.43 80.84 79.64 80.84 499,717 +1.08(+1.36%)
Dec 30, 2016 79.76 79.76 79.76 0 +0.16(+0.21%)
Dec 29, 2016 79.79 80.42 79.49 79.60 499,371 -0.45(-0.56%)
Dec 28, 2016 80.84 81.08 79.96 80.04 379,951 -0.47(-0.59%)
Dec 27, 2016 80.19 80.86 79.97 80.52 268,300 +0.40(+0.49%)
Dec 23, 2016 80.12 80.12 80.12 0 +0.08(+0.10%)
Dec 22, 2016 79.55 80.19 79.25 80.04 387,385 +0.75(+0.94%)
Dec 21, 2016 79.20 79.60 79.01 79.30 329,414 +0.02(+0.02%)
Dec 20, 2016 79.82 80.05 79.06 79.28 362,525 -0.09(-0.12%)
Dec 19, 2016 78.47 79.56 78.34 79.37 591,155 +0.92(+1.17%)
Dec 16, 2016 79.48 79.58 78.07 78.45 1,442,828 -0.97(-1.22%)
Dec 15, 2016 79.03 80.58 78.94 79.43 457,866 +0.29(+0.37%)
Dec 14, 2016 78.89 80.21 78.58 79.13 420,392 +0.06(+0.08%)
Dec 13, 2016 79.16 79.49 77.97 79.07 476,004 -0.07(-0.09%)
Dec 12, 2016 78.99 79.64 78.46 79.14 508,656 -0.02(-0.02%)
Dec 09, 2016 80.08 80.34 78.77 79.16 378,113 -1.16(-1.44%)
Dec 08, 2016 77.82 80.58 77.82 80.32 946,220 +2.81(+3.62%)
Dec 07, 2016 76.44 77.51 76.21 77.51 621,200 +1.16(+1.52%)
Dec 06, 2016 74.63 76.66 74.53 76.35 689,464 +1.92(+2.57%)
Dec 05, 2016 74.25 74.48 73.74 74.44 658,115 +0.48(+0.65%)
Dec 02, 2016 74.49 74.74 73.70 73.95 426,099 -0.58(-0.78%)
Dec 01, 2016 74.50 75.08 74.13 74.54 453,167 +0.38(+0.51%)
Nov 30, 2016 74.11 74.71 73.96 74.16 627,223 +0.23(+0.31%)
Nov 29, 2016 74.07 74.25 73.54 73.93 359,333 +0.15(+0.20%)
Nov 28, 2016 73.89 74.17 73.41 73.78 452,499 -0.44(-0.59%)
Nov 25, 2016 74.27 74.37 73.98 74.22 145,834 +0.19(+0.26%)
Nov 23, 2016 74.03 74.03 74.03 0 +1.00(+1.36%)
Nov 22, 2016 73.56 73.56 72.62 73.03 523,581 -0.15(-0.21%)
Nov 21, 2016 73.71 74.12 72.82 73.19 338,928 -0.04(-0.06%)
Nov 18, 2016 73.75 74.01 72.68 73.23 675,050 -0.45(-0.61%)
Nov 17, 2016 73.79 74.03 73.44 73.68 650,418 -0.03(-0.03%)
Nov 16, 2016 73.18 73.91 72.91 73.71 647,931 +0.30(+0.41%)
Nov 15, 2016 73.26 73.49 72.65 73.41 597,848 -0.01(-0.01%)
Nov 14, 2016 71.18 74.01 71.14 73.42 837,600 +2.58(+3.64%)
Nov 11, 2016 71.23 71.29 70.25 70.84 1,066,515 -0.43(-0.60%)
Nov 10, 2016 70.42 71.89 70.01 71.27 580,150 +1.25(+1.79%)
Nov 09, 2016 68.15 70.67 67.95 70.01 802,643 +1.65(+2.41%)
Nov 08, 2016 68.40 68.90 68.17 68.37 718,459 +0.09(+0.14%)
Nov 07, 2016 69.04 69.04 68.04 68.27 547,251 +0.21(+0.31%)
Nov 04, 2016 68.66 68.93 68.02 68.06 341,446 -0.55(-0.81%)
Nov 03, 2016 67.82 69.32 67.77 68.61 669,353 +1.42(+2.11%)
Nov 02, 2016 67.83 68.14 67.01 67.20 730,702 -0.55(-0.81%)
Nov 01, 2016 68.79 68.86 67.01 67.74 445,186 -0.99(-1.44%)
Oct 31, 2016 68.44 69.09 68.41 68.73 534,599 +0.46(+0.68%)
Oct 28, 2016 68.60 69.80 67.94 68.27 500,929 -0.16(-0.24%)
Oct 27, 2016 69.93 70.09 68.22 68.43 1,237,079 -1.50(-2.15%)
Oct 26, 2016 70.42 72.11 69.22 69.94 835,595 -0.27(-0.39%)
Oct 25, 2016 71.10 71.63 69.69 70.21 589,940 -0.55(-0.77%)
Oct 24, 2016 70.85 71.57 70.50 70.76 553,900 +0.07(+0.10%)
Oct 21, 2016 70.70 71.01 70.12 70.69 739,019 -0.50(-0.70%)
Oct 20, 2016 70.86 71.53 70.19 71.18 978,659 -0.22(-0.31%)
Oct 19, 2016 74.39 74.39 71.30 71.40 1,131,610 -6.53(-8.38%)
Oct 18, 2016 78.53 78.60 77.83 77.93 339,932 +0.03(+0.04%)
Oct 17, 2016 77.77 78.05 77.68 77.90 290,453 +0.24(+0.31%)
Oct 14, 2016 77.63 78.42 77.42 77.66 353,781 +0.76(+0.99%)
Oct 13, 2016 77.02 77.39 76.43 76.90 372,871 -0.89(-1.14%)
Oct 12, 2016 77.44 78.17 77.28 77.79 380,988 +0.54(+0.70%)
Oct 11, 2016 77.23 77.78 76.97 77.25 491,619 -0.26(-0.33%)
Oct 10, 2016 76.94 77.70 76.94 77.51 310,758 +0.74(+0.97%)
Oct 07, 2016 76.92 77.27 76.39 76.77 329,694 -0.01(-0.01%)
Oct 06, 2016 77.68 77.93 75.95 76.77 705,804 -0.85(-1.10%)
Oct 05, 2016 77.51 78.08 77.34 77.63 426,878 +0.46(+0.60%)
Oct 04, 2016 77.11 77.24 76.43 77.17 461,933 -0.12(-0.15%)
Oct 03, 2016 78.46 78.74 77.03 77.29 607,394 -1.46(-1.85%)
Sep 30, 2016 78.33 79.07 78.11 78.75 436,674 +0.67(+0.85%)
Sep 29, 2016 78.22 78.75 77.67 78.08 419,063 -0.26(-0.33%)
Sep 28, 2016 77.54 78.40 77.51 78.34 315,788 +0.90(+1.17%)
Sep 27, 2016 76.73 77.56 76.53 77.43 416,276 +0.66(+0.86%)
Sep 26, 2016 76.71 77.20 76.45 76.77 300,548 -0.17(-0.22%)
Sep 23, 2016 77.61 77.73 76.94 76.94 303,297 -0.97(-1.25%)
Sep 22, 2016 77.76 78.12 77.53 77.92 247,214 +0.50(+0.64%)
Sep 21, 2016 76.39 77.56 76.39 77.42 422,854 +1.20(+1.57%)
Sep 20, 2016 76.77 76.92 76.09 76.23 383,466 -0.27(-0.36%)
Sep 19, 2016 75.28 77.38 75.28 76.50 794,104 +1.50(+2.00%)
Sep 16, 2016 75.13 75.25 74.65 75.00 992,654 -0.02(-0.02%)
Sep 15, 2016 74.26 75.21 74.26 75.02 380,084 +0.47(+0.63%)
Sep 14, 2016 75.48 75.62 74.39 74.55 699,438 -0.97(-1.29%)
Sep 13, 2016 76.36 76.36 75.41 75.52 593,147 -1.56(-2.03%)
Sep 12, 2016 75.75 77.32 75.42 77.08 405,624 +0.91(+1.20%)
Sep 09, 2016 76.54 77.06 75.90 76.17 560,218 -0.61(-0.80%)
Sep 08, 2016 77.04 77.11 76.41 76.78 442,295 -0.15(-0.20%)
Sep 07, 2016 76.52 77.07 76.21 76.94 270,633 +0.21(+0.28%)
Sep 06, 2016 77.01 77.05 75.99 76.72 355,909 -0.31(-0.40%)
Sep 02, 2016 76.54 77.03 77.03 77.03 304,354 +0.84(+1.10%)
Sep 01, 2016 76.68 76.82 75.84 76.19 409,819 -0.25(-0.32%)
Aug 31, 2016 76.42 76.62 75.91 76.44 397,971 +0.04(+0.06%)
Aug 30, 2016 75.73 76.62 75.69 76.40 387,153 +0.67(+0.88%)
Aug 29, 2016 74.85 75.77 74.85 75.73 383,391 +0.88(+1.17%)
Aug 26, 2016 74.77 75.88 74.36 74.85 444,134 +0.04(+0.06%)
Aug 25, 2016 73.73 74.92 73.56 74.81 554,748 +1.11(+1.51%)
Aug 24, 2016 73.70 73.84 73.31 73.70 368,745 +0.09(+0.13%)
Aug 23, 2016 73.61 73.74 73.38 73.61 310,832 +0.02(+0.02%)
Aug 22, 2016 73.87 73.87 73.12 73.59 363,976 -0.14(-0.18%)
Aug 19, 2016 72.89 73.73 72.72 73.73 260,465 +0.62(+0.85%)
Aug 18, 2016 72.84 73.38 72.63 73.11 319,995 +0.29(+0.40%)
Aug 17, 2016 72.31 73.09 72.24 72.82 292,155 +0.52(+0.72%)
Aug 16, 2016 72.52 73.04 72.27 72.30 323,320 -0.51(-0.70%)
Aug 15, 2016 72.36 73.21 72.35 72.81 338,401 +0.51(+0.70%)
Aug 12, 2016 72.06 72.47 71.99 72.30 216,376 -0.04(-0.06%)
Aug 11, 2016 71.98 72.71 71.98 72.34 271,721 +0.39(+0.54%)
Aug 10, 2016 71.78 72.29 71.78 71.95 254,360 +0.00(+0.00%)
Aug 09, 2016 72.03 72.40 71.78 71.95 330,515 +0.02(+0.02%)
Aug 08, 2016 72.02 72.35 71.61 71.94 367,941 -0.04(-0.06%)
Aug 05, 2016 71.49 72.05 71.19 71.98 417,151 +0.95(+1.34%)
Aug 04, 2016 71.38 71.67 70.87 71.03 447,329 -0.36(-0.50%)
Aug 03, 2016 70.94 71.65 70.68 71.38 595,708 +0.70(+0.98%)
Aug 02, 2016 70.61 70.87 70.14 70.69 604,712 +0.03(+0.05%)
Aug 01, 2016 70.52 70.82 70.29 70.65 587,613 +0.20(+0.29%)
Jul 29, 2016 70.45 70.88 70.14 70.45 533,800 -0.29(-0.41%)
Jul 28, 2016 70.87 71.27 70.45 70.74 410,562 -0.34(-0.48%)
Jul 27, 2016 72.55 72.95 70.88 71.08 711,187 -2.34(-3.19%)
Jul 26, 2016 74.30 74.77 73.05 73.42 569,202 -0.92(-1.24%)
Jul 25, 2016 74.46 74.83 74.20 74.35 385,306 -0.25(-0.34%)
Jul 22, 2016 74.28 74.71 73.96 74.60 265,166 +0.49(+0.66%)
Jul 21, 2016 74.22 74.38 73.91 74.11 324,823 -0.06(-0.08%)
Jul 20, 2016 74.60 74.87 74.15 74.17 331,432 -0.17(-0.23%)
Jul 19, 2016 73.85 74.35 73.73 74.34 328,724 +0.00(+0.00%)
Jul 18, 2016 74.54 74.91 74.29 74.34 259,191 -0.29(-0.39%)
Jul 15, 2016 74.46 75.53 74.46 74.63 288,780 -0.32(-0.43%)
Jul 14, 2016 75.46 75.53 74.51 74.95 303,867 +0.31(+0.42%)
Jul 13, 2016 74.46 74.69 74.20 74.63 250,414 +0.35(+0.47%)
Jul 12, 2016 74.12 74.64 73.88 74.29 380,414 +0.56(+0.76%)
Jul 11, 2016 73.69 74.02 73.44 73.73 280,471 +0.37(+0.51%)
Jul 08, 2016 72.54 73.44 71.65 73.35 500,764 +1.71(+2.38%)
Jul 07, 2016 72.50 73.00 71.28 71.65 490,199 -0.83(-1.15%)
Jul 06, 2016 72.31 72.88 71.96 72.48 635,578 -0.08(-0.11%)
Jul 05, 2016 74.36 74.46 72.36 72.56 587,675 -2.09(-2.80%)
Jul 01, 2016 73.43 74.64 74.64 74.64 852,013 +1.39(+1.90%)
Jun 30, 2016 71.95 73.27 71.43 73.25 539,793 +1.67(+2.34%)
Jun 29, 2016 71.36 71.62 70.67 71.58 530,250 +0.99(+1.41%)
Jun 28, 2016 69.51 70.71 68.98 70.59 596,569 +1.83(+2.67%)
Jun 27, 2016 69.83 70.00 68.60 68.75 730,129 -1.87(-2.64%)
Jun 24, 2016 70.25 72.16 70.25 70.62 806,451 -2.86(-3.89%)
Jun 23, 2016 73.84 74.01 73.10 73.48 545,301 +0.36(+0.50%)
Jun 22, 2016 73.04 73.51 72.78 73.12 530,634 +0.25(+0.34%)
Jun 21, 2016 73.03 73.33 72.60 72.87 526,166 +0.09(+0.13%)
Jun 20, 2016 73.03 73.80 72.69 72.78 541,528 +0.20(+0.28%)
Jun 17, 2016 72.17 72.63 71.78 72.57 1,379,608 +0.22(+0.31%)
Jun 16, 2016 70.70 72.39 70.58 72.35 544,900 +1.40(+1.97%)
Jun 15, 2016 71.56 71.71 70.86 70.95 573,501 -0.31(-0.43%)
Jun 14, 2016 71.24 71.98 71.04 71.26 507,527 -0.20(-0.27%)
Jun 13, 2016 71.48 72.26 71.35 71.45 459,780 -0.49(-0.68%)
Jun 10, 2016 71.71 72.33 71.53 71.94 501,490 -0.23(-0.32%)
Jun 09, 2016 71.75 72.22 71.02 72.17 642,980 -0.03(-0.05%)
Jun 08, 2016 72.18 72.50 71.82 72.21 587,369 +0.09(+0.13%)
Jun 07, 2016 71.90 72.36 71.66 72.11 508,328 +0.24(+0.33%)
Jun 06, 2016 72.42 72.48 71.48 71.88 654,882 -0.27(-0.38%)
Jun 03, 2016 72.17 72.61 71.74 72.15 713,721 -0.56(-0.77%)
Jun 02, 2016 72.91 73.67 72.49 72.71 885,746 -0.66(-0.90%)
Jun 01, 2016 73.64 73.72 72.75 73.37 1,496,813 -0.80(-1.08%)
May 31, 2016 74.28 74.82 73.78 74.17 839,616 -0.05(-0.07%)
May 27, 2016 73.65 74.22 74.22 74.22 564,984 +0.72(+0.98%)
May 26, 2016 74.14 74.32 73.47 73.50 587,745 -0.54(-0.73%)
May 25, 2016 74.85 75.29 74.02 74.04 569,969 -0.78(-1.05%)
May 24, 2016 73.98 74.94 73.93 74.83 443,522 +1.29(+1.76%)
May 23, 2016 74.05 74.28 73.38 73.53 448,494 -0.47(-0.64%)
May 20, 2016 74.06 74.64 73.45 74.01 562,568 +0.46(+0.62%)
May 19, 2016 73.80 74.24 72.88 73.55 460,307 -0.68(-0.91%)
May 18, 2016 72.82 74.37 72.77 74.23 495,742 +1.38(+1.90%)
May 17, 2016 73.47 73.79 72.64 72.84 372,832 -0.89(-1.20%)
May 16, 2016 73.36 74.06 72.93 73.73 389,608 +0.30(+0.41%)
May 13, 2016 73.71 73.99 73.14 73.42 447,802 -0.24(-0.32%)
May 12, 2016 73.06 73.82 72.88 73.66 454,702 +0.76(+1.04%)
May 11, 2016 73.30 74.28 72.88 72.90 401,786 -0.52(-0.71%)
May 10, 2016 72.66 73.43 72.66 73.42 722,139 +0.79(+1.09%)
May 09, 2016 72.85 73.40 72.54 72.63 450,162 -0.24(-0.34%)
May 06, 2016 72.32 73.20 72.10 72.88 419,375 +0.09(+0.13%)
May 05, 2016 72.62 73.17 72.62 72.78 599,722 +0.17(+0.23%)
May 04, 2016 72.40 73.00 71.96 72.61 546,315 -0.15(-0.21%)
May 03, 2016 72.27 73.07 72.05 72.77 858,141 -0.02(-0.02%)
May 02, 2016 71.73 73.16 71.70 72.78 843,050 +1.42(+1.99%)
Apr 29, 2016 71.07 71.69 70.77 71.37 1,203,374 -0.02(-0.02%)
Apr 28, 2016 71.62 72.31 71.26 71.38 709,432 -0.62(-0.87%)
Apr 27, 2016 68.07 72.20 68.07 72.01 2,048,682 +5.08(+7.59%)
Apr 26, 2016 66.65 67.38 66.44 66.93 1,046,450 +0.28(+0.42%)
Apr 25, 2016 66.74 67.05 66.18 66.65 773,884 -0.55(-0.82%)
Apr 22, 2016 66.71 67.25 66.61 67.20 703,310 +0.55(+0.82%)
Apr 21, 2016 68.34 68.43 66.61 66.65 753,312 -2.05(-2.98%)
Apr 20, 2016 68.66 68.98 68.40 68.70 849,217 -0.09(-0.13%)
Apr 19, 2016 68.89 69.17 68.52 68.79 530,356 +0.14(+0.21%)
Apr 18, 2016 67.68 68.70 67.44 68.65 438,722 +0.43(+0.63%)
Apr 15, 2016 68.16 68.50 67.96 68.22 501,007 -0.03(-0.05%)
Apr 14, 2016 68.39 69.18 68.00 68.25 614,544 -0.33(-0.48%)
Apr 13, 2016 67.53 68.67 67.53 68.58 594,369 +1.32(+1.97%)
Apr 12, 2016 66.62 67.34 65.81 67.26 858,942 +0.91(+1.37%)
Apr 11, 2016 65.88 66.74 65.58 66.34 589,804 +0.60(+0.91%)
Apr 08, 2016 65.35 66.19 65.35 65.75 600,987 +0.69(+1.06%)
Apr 07, 2016 65.22 65.65 64.66 65.05 963,167 -0.73(-1.12%)
Apr 06, 2016 65.31 65.82 64.77 65.79 560,646 +0.49(+0.75%)
Apr 05, 2016 65.37 65.98 65.07 65.30 591,565 -0.30(-0.46%)
Apr 04, 2016 65.89 66.14 65.26 65.60 700,965 -0.31(-0.47%)
Apr 01, 2016 64.68 66.03 64.61 65.91 905,032 +0.81(+1.24%)
Mar 31, 2016 66.04 66.24 65.03 65.10 593,252 -1.02(-1.54%)
Mar 30, 2016 65.55 66.40 65.31 66.12 616,340 +1.05(+1.62%)
Mar 29, 2016 65.26 65.68 64.41 65.07 1,219,199 -0.46(-0.70%)
Mar 28, 2016 65.29 65.83 64.66 65.53 680,954 +0.40(+0.61%)
Mar 24, 2016 65.54 65.13 65.13 65.13 769,204 -0.66(-1.00%)
Mar 23, 2016 66.41 66.54 65.74 65.79 829,567 -0.55(-0.83%)
Mar 22, 2016 65.52 66.88 65.52 66.34 546,985 +0.24(+0.36%)
Mar 21, 2016 65.84 66.56 65.81 66.10 646,221 +0.26(+0.40%)
Mar 18, 2016 66.41 66.49 65.60 65.84 1,165,936 -0.41(-0.61%)
Mar 17, 2016 65.64 66.55 65.25 66.24 705,383 +0.48(+0.73%)
Mar 16, 2016 66.27 66.48 65.61 65.76 803,071 -0.62(-0.94%)
Mar 15, 2016 65.08 66.43 64.76 66.39 791,028 +1.05(+1.60%)
Mar 14, 2016 65.15 65.79 64.84 65.34 651,217 -0.14(-0.22%)
Mar 11, 2016 65.49 65.79 65.03 65.48 853,413 +0.69(+1.07%)
Mar 10, 2016 64.84 65.31 64.07 64.79 973,236 +0.13(+0.20%)
Mar 09, 2016 63.53 64.81 63.46 64.66 1,198,243 +1.19(+1.87%)
Mar 08, 2016 61.31 63.76 61.31 63.48 1,188,297 +1.49(+2.41%)
Mar 07, 2016 62.53 62.54 60.73 61.98 1,235,133 -0.56(-0.89%)
Mar 04, 2016 62.72 63.13 62.12 62.54 887,182 -0.03(-0.05%)
Mar 03, 2016 61.83 62.71 61.57 62.57 917,104 +0.74(+1.20%)
Mar 02, 2016 61.58 62.43 61.01 61.83 1,022,113 -0.06(-0.10%)
Mar 01, 2016 60.52 62.11 60.47 61.89 1,061,210 +1.89(+3.15%)
Feb 29, 2016 61.19 61.47 60.00 60.00 923,664 -1.38(-2.25%)
Feb 26, 2016 61.28 61.95 61.02 61.38 773,165 +0.23(+0.37%)
Feb 25, 2016 59.21 61.20 58.83 61.15 934,531 +1.99(+3.37%)
Feb 24, 2016 58.27 59.56 58.20 59.16 888,191 +0.37(+0.63%)
Feb 23, 2016 58.88 59.57 58.67 58.79 932,169 -0.35(-0.59%)
Feb 22, 2016 59.48 59.63 58.88 59.15 788,840 +0.22(+0.37%)
Feb 19, 2016 57.34 58.94 57.09 58.93 2,151,500 +1.59(+2.78%)
Feb 18, 2016 57.92 57.99 57.05 57.34 1,134,177 -0.69(-1.18%)
Feb 17, 2016 57.01 58.34 55.95 58.02 1,031,151 +1.68(+2.97%)
Feb 16, 2016 56.43 56.72 55.68 56.35 961,875 +0.15(+0.27%)
Feb 12, 2016 56.55 56.20 56.20 56.20 1,153,739 +0.13(+0.24%)
Feb 11, 2016 54.29 56.98 54.14 56.06 2,351,320 +0.57(+1.03%)
Feb 10, 2016 61.00 61.00 53.93 55.49 3,620,104 -8.60(-13.41%)
Feb 09, 2016 62.87 64.48 62.77 64.09 1,233,771 +0.22(+0.34%)
Feb 08, 2016 64.80 64.80 63.27 63.87 1,139,190 -1.89(-2.87%)
Feb 05, 2016 66.05 66.63 65.51 65.76 613,144 -0.13(-0.20%)
Feb 04, 2016 66.29 66.74 65.41 65.89 678,638 -0.68(-1.02%)
Feb 03, 2016 67.01 67.01 65.54 66.57 628,330 +0.10(+0.15%)
Feb 02, 2016 66.88 67.11 66.20 66.47 772,710 -1.38(-2.04%)
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.