Skip to main content

American International Group (NY: AIG )

75.88 -0.96 (-1.25%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 43.02 43.28 43.02 43.11 3,678,918 +0.15(+0.35%)
Nov 26, 2014 43.04 42.96 42.96 42.96 4,534,153 -0.06(-0.13%)
Nov 25, 2014 43.39 43.40 42.71 43.02 10,423,438 -0.33(-0.76%)
Nov 24, 2014 43.20 43.42 43.08 43.35 10,471,014 +0.40(+0.93%)
Nov 21, 2014 43.26 43.26 42.87 42.94 10,660,375 +0.11(+0.26%)
Nov 20, 2014 42.28 42.85 42.24 42.83 9,810,583 +0.34(+0.80%)
Nov 19, 2014 42.32 42.57 42.21 42.50 8,073,381 +0.10(+0.24%)
Nov 18, 2014 42.57 42.64 42.32 42.39 8,978,753 -0.10(-0.24%)
Nov 17, 2014 42.33 42.54 42.24 42.50 9,524,856 +0.09(+0.22%)
Nov 14, 2014 42.80 42.91 42.17 42.40 11,547,050 -0.47(-1.10%)
Nov 13, 2014 42.63 42.96 42.61 42.87 7,429,016 +0.12(+0.28%)
Nov 12, 2014 42.49 42.86 42.35 42.76 7,643,244 -0.01(-0.02%)
Nov 11, 2014 42.71 42.98 42.71 42.76 5,858,634 +0.00(+0.00%)
Nov 10, 2014 42.56 42.76 42.48 42.76 7,629,871 +0.26(+0.61%)
Nov 07, 2014 42.29 42.64 42.20 42.50 9,433,696 +0.09(+0.22%)
Nov 06, 2014 42.19 42.52 42.01 42.41 9,289,117 +0.10(+0.24%)
Nov 05, 2014 42.10 42.33 41.80 42.31 11,524,728 +0.30(+0.71%)
Nov 04, 2014 42.32 42.36 41.62 42.01 19,589,100 -0.31(-0.74%)
Nov 03, 2014 42.32 42.41 41.83 42.32 12,328,513 +0.18(+0.43%)
Oct 31, 2014 42.22 42.31 41.79 42.14 12,115,726 +0.50(+1.21%)
Oct 30, 2014 41.03 41.77 41.02 41.64 7,091,681 +0.45(+1.09%)
Oct 29, 2014 41.59 41.66 40.91 41.19 10,594,120 -0.38(-0.91%)
Oct 28, 2014 40.95 41.59 40.95 41.57 14,151,329 +0.87(+2.13%)
Oct 27, 2014 40.91 41.10 41.03 40.70 9,139,709 -0.33(-0.81%)
Oct 24, 2014 40.55 41.07 40.43 41.03 7,318,898 +0.42(+1.05%)
Oct 23, 2014 41.00 41.10 40.53 40.61 8,681,158 -0.04(-0.10%)
Oct 22, 2014 41.14 41.28 40.64 40.65 9,605,390 -0.38(-0.92%)
Oct 21, 2014 40.37 41.06 40.33 41.02 11,542,932 +0.90(+2.23%)
Oct 20, 2014 40.39 40.43 39.79 40.13 11,270,938 +0.20(+0.49%)
Oct 17, 2014 39.41 40.10 39.32 39.93 13,788,945 +1.07(+2.75%)
Oct 16, 2014 38.51 39.23 38.30 38.86 15,998,183 -0.23(-0.58%)
Oct 15, 2014 38.65 39.18 38.20 39.09 19,609,746 -0.30(-0.76%)
Oct 14, 2014 39.36 39.81 39.26 39.39 14,721,799 +0.20(+0.52%)
Oct 13, 2014 39.33 39.69 39.11 39.18 13,008,799 -0.12(-0.30%)
Oct 10, 2014 39.35 39.81 39.03 39.30 18,966,650 -0.36(-0.91%)
Oct 09, 2014 40.78 40.91 39.50 39.66 23,989,960 -1.25(-3.06%)
Oct 08, 2014 40.22 40.95 39.67 40.91 20,750,994 +0.79(+1.96%)
Oct 07, 2014 41.14 41.17 40.12 40.13 21,701,258 -1.38(-3.34%)
Oct 06, 2014 42.11 42.19 41.28 41.51 8,651,997 -0.46(-1.09%)
Oct 03, 2014 41.99 42.14 41.72 41.97 9,703,617 +0.58(+1.41%)
Oct 02, 2014 41.67 41.79 40.67 41.39 16,273,435 -0.28(-0.66%)
Oct 01, 2014 42.51 42.56 41.59 41.66 18,607,664 -0.83(-1.96%)
Sep 30, 2014 42.70 42.96 42.46 42.50 10,488,353 -0.12(-0.28%)
Sep 29, 2014 42.48 42.88 42.09 42.61 8,915,577 -0.28(-0.64%)
Sep 26, 2014 42.70 43.05 42.61 42.89 8,760,040 +0.28(+0.66%)
Sep 25, 2014 43.16 43.19 42.57 42.61 9,690,958 -0.65(-1.51%)
Sep 24, 2014 42.87 43.39 42.83 43.26 8,407,545 +0.38(+0.88%)
Sep 23, 2014 43.15 43.36 42.77 42.88 9,758,127 -0.33(-0.76%)
Sep 22, 2014 43.33 43.57 43.19 43.21 10,345,047 -0.24(-0.56%)
Sep 19, 2014 44.46 44.49 43.35 43.46 18,719,048 -0.86(-1.93%)
Sep 18, 2014 43.86 44.43 43.86 44.31 9,950,253 +0.38(+0.86%)
Sep 17, 2014 43.93 44.25 43.66 43.94 11,589,304 +0.18(+0.41%)
Sep 16, 2014 43.44 43.84 43.37 43.75 8,834,557 +0.17(+0.40%)
Sep 15, 2014 43.35 43.62 43.07 43.58 7,247,425 +0.17(+0.38%)
Sep 12, 2014 43.50 43.66 43.27 43.42 7,187,813 -0.19(-0.43%)
Sep 11, 2014 43.33 43.76 43.29 43.61 5,522,118 +0.06(+0.14%)
Sep 10, 2014 43.35 43.69 43.28 43.54 8,756,769 +0.21(+0.49%)
Sep 09, 2014 43.29 43.46 42.88 43.33 8,094,401 -0.09(-0.21%)
Sep 08, 2014 43.42 43.65 43.12 43.42 9,452,851 +0.22(+0.51%)
Sep 05, 2014 43.22 43.44 42.89 43.20 7,470,925 -0.15(-0.34%)
Sep 04, 2014 43.81 43.91 43.15 43.35 8,208,802 -0.27(-0.63%)
Sep 03, 2014 43.90 44.00 43.62 43.62 7,044,667 -0.17(-0.39%)
Sep 02, 2014 44.18 44.24 43.53 43.80 7,706,218 -0.20(-0.46%)
Aug 29, 2014 43.91 44.00 44.00 44.00 5,631,444 +0.26(+0.59%)
Aug 28, 2014 43.82 43.85 43.58 43.74 6,812,297 -0.34(-0.77%)
Aug 27, 2014 44.17 44.20 43.96 44.08 8,124,580 +0.06(+0.14%)
Aug 26, 2014 43.96 44.13 43.87 44.02 6,050,768 +0.15(+0.34%)
Aug 25, 2014 43.72 44.02 43.64 43.87 10,711,870 +0.44(+1.01%)
Aug 22, 2014 43.48 43.53 43.37 43.43 9,220,303 -0.20(-0.45%)
Aug 21, 2014 43.02 43.76 42.97 43.62 10,248,076 +0.56(+1.29%)
Aug 20, 2014 42.77 43.18 42.77 43.07 7,995,979 +0.20(+0.46%)
Aug 19, 2014 42.91 43.09 42.78 42.87 7,421,913 +0.11(+0.26%)
Aug 18, 2014 42.67 42.82 42.45 42.76 7,152,910 +0.38(+0.91%)
Aug 15, 2014 42.64 42.67 41.96 42.38 7,499,481 -0.05(-0.13%)
Aug 14, 2014 42.10 42.60 42.05 42.43 8,208,601 +0.42(+0.99%)
Aug 13, 2014 42.08 42.20 41.87 42.02 11,293,989 +0.14(+0.34%)
Aug 12, 2014 41.57 41.99 41.54 41.87 10,274,493 +0.35(+0.85%)
Aug 11, 2014 41.25 41.63 41.13 41.52 7,838,435 +0.35(+0.86%)
Aug 08, 2014 40.94 41.19 40.80 41.17 10,357,467 +0.31(+0.75%)
Aug 07, 2014 41.47 41.60 40.80 40.86 16,981,334 -0.35(-0.84%)
Aug 06, 2014 40.74 41.32 40.74 41.21 12,728,342 +0.24(+0.57%)
Aug 05, 2014 42.02 42.15 40.62 40.97 28,784,090 -0.36(-0.87%)
Aug 04, 2014 41.21 41.41 40.84 41.33 11,097,115 +0.48(+1.17%)
Aug 01, 2014 40.67 41.14 40.51 40.85 11,958,484 +0.05(+0.13%)
Jul 31, 2014 41.29 41.57 40.74 40.80 10,478,717 -0.84(-2.02%)
Jul 30, 2014 42.12 42.18 41.56 41.64 8,716,189 -0.24(-0.56%)
Jul 29, 2014 42.38 42.49 41.84 41.87 8,060,681 -0.47(-1.11%)
Jul 28, 2014 42.49 42.52 41.96 42.35 9,090,987 -0.16(-0.39%)
Jul 25, 2014 43.04 43.15 42.50 42.51 9,422,996 -0.79(-1.83%)
Jul 24, 2014 43.33 43.48 43.09 43.30 5,403,822 +0.12(+0.27%)
Jul 23, 2014 43.05 43.27 42.93 43.19 4,933,672 +0.25(+0.59%)
Jul 22, 2014 43.01 43.21 42.81 42.93 10,585,639 -0.32(-0.74%)
Jul 21, 2014 42.97 43.31 42.89 43.26 6,925,471 -0.07(-0.16%)
Jul 18, 2014 43.10 43.37 42.89 43.33 6,279,075 +0.39(+0.91%)
Jul 17, 2014 43.11 43.42 42.90 42.93 9,601,880 -0.27(-0.62%)
Jul 16, 2014 43.44 43.53 43.07 43.20 6,594,334 -0.01(-0.02%)
Jul 15, 2014 43.26 43.53 43.08 43.21 8,518,324 -0.04(-0.09%)
Jul 14, 2014 43.11 43.37 43.07 43.25 6,987,296 +0.46(+1.06%)
Jul 11, 2014 42.63 42.91 42.42 42.79 5,152,400 +0.03(+0.07%)
Jul 10, 2014 42.44 42.83 41.70 42.76 11,229,672 -0.46(-1.07%)
Jul 09, 2014 43.29 43.42 42.96 43.22 5,194,462 +0.11(+0.25%)
Jul 08, 2014 43.25 43.29 42.95 43.11 9,349,919 -0.30(-0.69%)
Jul 07, 2014 43.49 43.55 43.18 43.41 5,432,920 -0.26(-0.59%)
Jul 03, 2014 43.57 43.67 43.67 43.67 4,701,258 +0.31(+0.71%)
Jul 02, 2014 43.23 43.66 43.20 43.37 6,008,773 -0.10(-0.23%)
Jul 01, 2014 43.16 43.73 43.12 43.47 8,615,230 +0.63(+1.47%)
Jun 30, 2014 42.97 43.12 42.74 42.84 6,898,333 -0.02(-0.06%)
Jun 27, 2014 42.86 43.08 42.56 42.86 8,351,423 -0.22(-0.51%)
Jun 26, 2014 43.17 43.17 42.49 43.08 7,560,796 +0.00(+0.00%)
Jun 25, 2014 43.19 43.29 42.97 43.08 9,739,709 -0.29(-0.67%)
Jun 24, 2014 43.49 43.82 43.37 43.37 11,168,972 -0.36(-0.83%)
Jun 23, 2014 43.62 43.78 43.38 43.73 6,774,131 +0.11(+0.25%)
Jun 20, 2014 43.95 43.95 43.53 43.62 11,705,866 -0.09(-0.22%)
Jun 19, 2014 43.79 43.82 43.46 43.72 7,826,569 +0.09(+0.20%)
Jun 18, 2014 43.31 43.70 43.04 43.63 9,485,630 +0.29(+0.67%)
Jun 17, 2014 42.98 43.44 42.93 43.34 9,764,937 +0.19(+0.44%)
Jun 16, 2014 42.85 43.22 42.71 43.15 7,669,325 +0.22(+0.51%)
Jun 13, 2014 42.75 43.05 42.70 42.93 7,167,343 +0.22(+0.51%)
Jun 12, 2014 42.96 43.00 42.62 42.71 10,008,925 -0.28(-0.66%)
Jun 11, 2014 43.05 43.11 42.66 43.00 6,768,434 -0.18(-0.42%)
Jun 10, 2014 43.21 43.27 43.01 43.18 6,475,737 -0.22(-0.51%)
Jun 06, 2014 43.19 43.51 43.15 43.40 9,806,633 +0.37(+0.85%)
Jun 05, 2014 43.04 43.13 42.55 43.03 8,691,682 +0.06(+0.15%)
Jun 04, 2014 42.57 43.40 42.50 42.97 13,668,055 +0.22(+0.51%)
Jun 03, 2014 42.38 42.77 42.03 42.75 12,413,510 +0.26(+0.61%)
Jun 02, 2014 42.41 42.55 42.15 42.49 8,485,346 +0.15(+0.35%)
May 30, 2014 42.26 42.38 42.12 42.34 10,486,192 -0.09(-0.20%)
May 29, 2014 42.01 42.53 41.83 42.43 9,054,549 +0.55(+1.31%)
May 28, 2014 42.13 42.19 41.77 41.88 6,184,040 -0.21(-0.50%)
May 27, 2014 42.02 42.45 41.97 42.09 7,896,955 +0.12(+0.28%)
May 23, 2014 41.98 41.97 41.97 41.97 5,879,884 -0.05(-0.13%)
May 22, 2014 41.90 42.08 41.63 42.03 4,113,800 +0.13(+0.30%)
May 21, 2014 41.90 42.31 41.70 41.90 12,645,490 +0.80(+1.94%)
May 20, 2014 41.27 41.43 40.95 41.11 6,427,062 -0.17(-0.42%)
May 19, 2014 41.05 41.40 40.96 41.28 8,655,799 +0.16(+0.40%)
May 16, 2014 41.43 41.43 40.75 41.11 9,468,591 -0.28(-0.68%)
May 15, 2014 41.72 41.95 40.91 41.40 11,165,966 -0.42(-0.99%)
May 14, 2014 42.24 42.29 41.62 41.81 7,310,144 -0.45(-1.06%)
May 13, 2014 41.86 42.30 41.63 42.26 10,691,319 +0.45(+1.09%)
May 12, 2014 41.46 41.85 41.21 41.80 9,141,639 +0.86(+2.10%)
May 09, 2014 40.95 41.00 40.50 40.94 8,637,946 -0.07(-0.17%)
May 08, 2014 40.34 41.32 40.33 41.01 11,552,871 +0.56(+1.37%)
May 07, 2014 39.75 40.75 39.75 40.46 19,558,776 +0.88(+2.22%)
May 06, 2014 40.45 40.80 39.30 39.58 27,608,614 -1.71(-4.14%)
May 05, 2014 40.72 41.30 40.49 41.29 11,629,133 +0.29(+0.71%)
May 02, 2014 41.48 41.74 40.87 41.00 10,793,882 -0.46(-1.11%)
May 01, 2014 41.52 41.68 41.14 41.46 9,429,832 -0.15(-0.36%)
Apr 30, 2014 41.32 41.66 41.02 41.61 9,756,151 +0.25(+0.61%)
Apr 29, 2014 41.11 41.36 40.87 41.36 10,138,168 +0.55(+1.34%)
Apr 28, 2014 41.32 41.38 40.35 40.81 12,574,929 +0.39(+0.97%)
Apr 25, 2014 41.00 41.10 40.32 40.42 9,340,521 -0.69(-1.68%)
Apr 24, 2014 40.58 41.29 40.35 41.11 11,151,503 +0.67(+1.65%)
Apr 23, 2014 39.88 40.49 39.72 40.44 7,476,721 +0.50(+1.25%)
Apr 22, 2014 39.70 40.09 39.52 39.94 7,475,445 +0.15(+0.37%)
Apr 21, 2014 39.69 39.83 39.40 39.79 5,264,946 -0.01(-0.02%)
Apr 17, 2014 39.36 39.80 39.80 39.80 9,120,550 +0.34(+0.85%)
Apr 16, 2014 39.42 39.52 39.05 39.46 7,233,226 +0.43(+1.10%)
Apr 15, 2014 38.89 39.23 38.39 39.03 10,770,478 +0.21(+0.54%)
Apr 14, 2014 39.11 39.12 38.33 38.82 9,748,316 +0.13(+0.34%)
Apr 11, 2014 38.76 38.96 38.47 38.69 13,276,500 -0.52(-1.32%)
Apr 10, 2014 39.98 40.12 39.10 39.20 13,247,382 -0.81(-2.04%)
Apr 09, 2014 39.41 40.10 38.76 40.02 14,034,499 +0.83(+2.12%)
Apr 08, 2014 38.81 39.25 38.52 39.19 11,293,335 +0.32(+0.83%)
Apr 07, 2014 39.33 39.43 38.53 38.87 12,247,934 -0.72(-1.82%)
Apr 04, 2014 40.13 40.58 39.41 39.59 16,764,242 -0.22(-0.55%)
Apr 03, 2014 39.80 39.87 39.52 39.81 13,966,833 +0.21(+0.53%)
Apr 02, 2014 39.25 39.61 39.16 39.59 9,248,723 +0.46(+1.18%)
Apr 01, 2014 39.41 39.59 39.10 39.13 9,470,983 -0.03(-0.08%)
Mar 31, 2014 39.28 39.45 38.94 39.16 7,723,886 +0.10(+0.26%)
Mar 28, 2014 38.78 39.17 38.59 39.06 9,113,034 +0.37(+0.95%)
Mar 27, 2014 38.80 38.90 38.26 38.69 11,135,292 -0.23(-0.58%)
Mar 26, 2014 39.52 39.67 38.92 38.92 8,752,143 -0.40(-1.02%)
Mar 25, 2014 39.41 39.55 39.06 39.32 8,851,584 +0.39(+1.01%)
Mar 24, 2014 39.25 39.37 38.70 38.93 8,039,299 -0.24(-0.62%)
Mar 21, 2014 39.83 39.87 39.02 39.17 12,696,477 -0.28(-0.71%)
Mar 20, 2014 39.00 39.55 38.95 39.45 10,299,797 +0.51(+1.31%)
Mar 19, 2014 38.90 39.20 38.73 38.94 10,302,406 -0.02(-0.06%)
Mar 18, 2014 38.51 39.00 38.44 38.97 11,422,435 +0.66(+1.72%)
Mar 17, 2014 38.30 38.57 38.17 38.31 11,411,550 +0.26(+0.68%)
Mar 14, 2014 38.15 38.45 37.80 38.05 11,535,982 -0.12(-0.31%)
Mar 13, 2014 39.34 39.34 38.10 38.17 16,028,287 -0.93(-2.38%)
Mar 12, 2014 38.69 39.41 38.65 39.10 17,533,654 -0.47(-1.19%)
Mar 11, 2014 40.09 40.24 39.48 39.57 10,823,445 -0.38(-0.96%)
Mar 10, 2014 40.14 40.18 39.64 39.95 8,868,087 -0.18(-0.45%)
Mar 07, 2014 40.44 40.61 39.85 40.13 10,634,488 +0.09(+0.22%)
Mar 06, 2014 40.05 40.20 39.74 40.04 14,153,291 +0.29(+0.73%)
Mar 05, 2014 39.24 40.09 39.22 39.76 14,374,743 +0.50(+1.27%)
Mar 04, 2014 39.10 39.40 39.01 39.26 12,987,003 +0.62(+1.62%)
Mar 03, 2014 38.38 38.71 38.28 38.63 8,923,051 -0.25(-0.64%)
Feb 28, 2014 38.52 39.21 38.44 38.88 14,631,345 +0.36(+0.93%)
Feb 27, 2014 38.04 38.56 37.86 38.52 12,332,060 +0.46(+1.21%)
Feb 26, 2014 38.27 38.29 37.72 38.06 15,697,252 -0.23(-0.59%)
Feb 25, 2014 38.63 38.64 38.13 38.29 11,979,403 -0.34(-0.89%)
Feb 24, 2014 38.29 38.90 38.26 38.63 12,846,793 +0.37(+0.96%)
Feb 21, 2014 38.46 38.51 38.26 38.26 13,732,192 -0.19(-0.49%)
Feb 20, 2014 38.44 38.65 38.21 38.45 12,567,123 -0.02(-0.06%)
Feb 19, 2014 39.03 39.24 38.42 38.47 13,142,316 -0.72(-1.83%)
Feb 18, 2014 38.40 39.40 38.28 39.19 19,124,684 +0.93(+2.43%)
Feb 14, 2014 38.20 38.26 38.26 38.26 34,365,284 -0.48(-1.23%)
Feb 13, 2014 38.08 38.86 37.73 38.74 14,408,749 +0.43(+1.12%)
Feb 12, 2014 38.47 38.84 38.15 38.31 13,374,089 +0.03(+0.08%)
Feb 11, 2014 38.20 38.52 37.70 38.28 13,516,313 +0.09(+0.25%)
Feb 10, 2014 38.29 38.48 37.98 38.19 7,587,477 -0.10(-0.27%)
Feb 07, 2014 37.61 38.32 37.21 38.29 12,023,141 +1.01(+2.70%)
Feb 06, 2014 37.36 37.72 37.15 37.28 11,553,725 +0.06(+0.17%)
Feb 05, 2014 36.94 37.41 36.73 37.22 11,078,565 +0.02(+0.04%)
Feb 04, 2014 36.61 37.57 36.60 37.20 11,585,480 +0.58(+1.58%)
Feb 03, 2014 37.50 37.69 36.56 36.62 16,627,747 -0.84(-2.25%)
Jan 31, 2014 37.51 37.96 37.32 37.47 16,267,491 -0.72(-1.88%)
Jan 30, 2014 37.85 38.35 37.84 38.19 9,210,451 +0.73(+1.94%)
Jan 29, 2014 37.59 37.91 37.34 37.46 12,602,308 -0.40(-1.05%)
Jan 28, 2014 37.94 38.38 37.58 37.86 17,120,528 +0.91(+2.47%)
Jan 27, 2014 37.51 37.96 36.57 36.94 22,883,482 -0.45(-1.19%)
Jan 24, 2014 38.11 38.40 37.38 37.39 15,216,431 -1.05(-2.74%)
Jan 23, 2014 39.08 39.08 38.07 38.44 13,797,525 -0.84(-2.15%)
Jan 22, 2014 39.69 39.90 39.15 39.29 12,747,143 -0.23(-0.57%)
Jan 21, 2014 39.97 40.17 39.20 39.51 10,517,794 -0.24(-0.61%)
Jan 17, 2014 40.15 39.76 39.76 39.76 9,160,764 -0.48(-1.18%)
Jan 16, 2014 40.68 40.70 40.09 40.23 7,953,914 -0.48(-1.17%)
Jan 15, 2014 40.44 40.89 39.84 40.71 7,585,065 +0.27(+0.68%)
Jan 14, 2014 40.36 40.59 40.10 40.44 7,201,516 +0.23(+0.58%)
Jan 13, 2014 40.68 40.99 40.15 40.20 11,850,079 -0.59(-1.46%)
Jan 10, 2014 40.79 40.89 40.37 40.79 11,014,517 +0.09(+0.21%)
Jan 09, 2014 40.53 40.85 40.39 40.71 10,446,359 +0.23(+0.58%)
Jan 08, 2014 40.02 40.57 39.86 40.47 12,738,735 +0.47(+1.17%)
Jan 07, 2014 39.58 40.13 39.54 40.01 11,592,564 +0.54(+1.37%)
Jan 06, 2014 40.27 40.29 39.44 39.47 11,857,486 -0.31(-0.79%)
Jan 03, 2014 39.58 40.02 39.54 39.78 9,316,627 +0.16(+0.41%)
Jan 02, 2014 39.69 40.08 39.43 39.61 11,760,209 -0.27(-0.67%)
Dec 31, 2013 40.01 39.88 39.88 39.88 6,344,460 -0.05(-0.12%)
Dec 30, 2013 39.92 40.08 39.86 39.93 5,324,162 -0.05(-0.14%)
Dec 27, 2013 39.83 40.10 39.76 39.98 5,501,504 +0.14(+0.35%)
Dec 26, 2013 40.08 40.14 39.79 39.84 5,357,049 -0.22(-0.55%)
Dec 24, 2013 40.02 40.08 39.83 40.06 2,992,778 +0.03(+0.08%)
Dec 23, 2013 40.17 40.20 39.90 40.03 6,910,368 +0.16(+0.41%)
Dec 20, 2013 39.32 39.93 39.26 39.86 14,025,309 +0.52(+1.33%)
Dec 19, 2013 39.08 39.54 38.95 39.34 11,610,094 +0.09(+0.22%)
Dec 18, 2013 38.54 39.27 38.28 39.26 19,587,188 +0.70(+1.80%)
Dec 17, 2013 39.08 39.14 38.47 38.56 19,078,694 -0.72(-1.83%)
Dec 16, 2013 39.70 39.88 39.19 39.28 19,628,258 +0.43(+1.11%)
Dec 13, 2013 38.62 39.03 38.43 38.85 10,577,005 +0.24(+0.63%)
Dec 12, 2013 37.94 39.04 37.83 38.61 18,645,142 +0.56(+1.48%)
Dec 11, 2013 38.39 38.48 37.96 38.04 11,108,355 -0.47(-1.22%)
Dec 10, 2013 38.59 38.84 38.42 38.51 11,840,316 -0.20(-0.52%)
Dec 09, 2013 38.83 39.22 38.63 38.72 8,895,621 +0.01(+0.02%)
Dec 06, 2013 38.08 38.83 37.97 38.71 12,580,199 +1.06(+2.82%)
Dec 05, 2013 38.04 38.15 37.52 37.65 11,683,938 -0.59(-1.53%)
Dec 04, 2013 37.85 38.45 37.73 38.23 10,582,425 +0.23(+0.60%)
Dec 03, 2013 38.61 38.83 37.86 38.01 15,646,526 -0.75(-1.94%)
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.