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

Albany International Corp (NY: AIN )

83.60 -0.77 (-0.91%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Nov 30, 2020 67.67 67.95 65.58 65.92 215,055 -2.14(-3.15%)
Nov 27, 2020 68.64 68.79 67.41 68.06 78,806 -0.58(-0.84%)
Nov 25, 2020 69.29 69.77 67.67 68.64 172,063 -1.27(-1.82%)
Nov 24, 2020 68.15 70.02 68.04 69.91 182,157 +2.27(+3.36%)
Nov 23, 2020 66.76 68.54 66.23 67.64 206,640 +1.82(+2.76%)
Nov 20, 2020 65.21 65.89 65.21 65.82 171,751 -0.01(-0.01%)
Nov 19, 2020 65.40 65.88 64.31 65.83 233,030 +0.12(+0.18%)
Nov 18, 2020 64.68 66.33 64.35 65.71 301,479 +1.71(+2.68%)
Nov 17, 2020 63.41 64.25 62.04 64.00 312,782 +0.26(+0.41%)
Nov 16, 2020 63.73 64.31 62.80 63.74 286,511 +2.21(+3.60%)
Nov 13, 2020 60.17 61.90 60.17 61.53 119,872 +2.30(+3.88%)
Nov 12, 2020 60.02 61.06 58.95 59.23 249,768 -1.78(-2.92%)
Nov 11, 2020 61.45 62.03 59.52 61.01 215,023 -0.30(-0.49%)
Nov 10, 2020 57.20 61.88 56.79 61.31 344,207 +4.11(+7.18%)
Nov 09, 2020 56.27 59.63 56.27 57.20 332,322 +5.16(+9.91%)
Nov 06, 2020 52.15 52.44 51.33 52.05 111,451 -0.10(-0.18%)
Nov 05, 2020 50.59 52.53 50.59 52.14 148,324 +1.66(+3.30%)
Nov 04, 2020 50.69 50.69 49.51 50.48 122,832 -1.32(-2.54%)
Nov 03, 2020 52.33 53.10 51.05 51.80 128,846 +0.78(+1.53%)
Nov 02, 2020 50.02 51.62 49.66 51.02 225,362 +2.02(+4.12%)
Oct 30, 2020 47.53 49.25 47.53 49.00 153,765 +1.38(+2.91%)
Oct 29, 2020 50.81 51.41 46.72 47.61 292,411 -1.48(-3.02%)
Oct 28, 2020 49.13 49.80 48.34 49.09 154,335 -1.28(-2.54%)
Oct 27, 2020 51.03 51.34 50.27 50.37 121,649 -0.65(-1.28%)
Oct 26, 2020 51.59 51.95 49.75 51.03 196,054 -1.35(-2.57%)
Oct 23, 2020 53.42 54.15 52.22 52.37 127,670 -0.93(-1.75%)
Oct 22, 2020 52.31 53.36 51.82 53.31 163,499 +1.27(+2.44%)
Oct 21, 2020 52.66 52.89 51.95 52.04 79,324 -0.75(-1.42%)
Oct 20, 2020 53.13 53.44 52.54 52.79 80,122 +0.27(+0.51%)
Oct 19, 2020 54.69 54.70 52.45 52.52 111,591 -1.70(-3.14%)
Oct 16, 2020 53.13 54.53 52.53 54.22 137,027 +1.18(+2.23%)
Oct 15, 2020 52.37 53.08 51.56 53.04 287,045 +0.10(+0.18%)
Oct 14, 2020 52.90 53.38 52.23 52.94 186,996 +0.04(+0.07%)
Oct 13, 2020 52.58 53.04 51.41 52.90 182,441 -0.46(-0.87%)
Oct 12, 2020 52.86 53.72 52.27 53.36 155,572 +0.71(+1.35%)
Oct 09, 2020 51.79 52.66 51.53 52.65 178,405 +1.24(+2.41%)
Oct 08, 2020 51.92 52.14 50.98 51.41 118,840 -0.01(-0.02%)
Oct 07, 2020 50.97 51.61 50.00 51.42 223,864 +1.09(+2.16%)
Oct 06, 2020 50.43 52.28 50.05 50.33 216,249 +0.50(+1.00%)
Oct 05, 2020 49.55 50.14 49.38 49.83 121,371 +0.67(+1.37%)
Oct 02, 2020 47.73 49.70 47.52 49.16 117,793 +0.54(+1.11%)
Oct 01, 2020 47.80 48.69 47.29 48.62 206,687 +1.00(+2.10%)
Sep 30, 2020 48.25 48.97 47.42 47.62 184,441 -0.50(-1.04%)
Sep 29, 2020 48.61 48.79 47.58 48.12 133,001 -0.77(-1.57%)
Sep 28, 2020 48.36 49.49 48.36 48.89 135,513 +1.24(+2.60%)
Sep 25, 2020 47.58 47.98 46.92 47.65 118,625 +0.04(+0.08%)
Sep 24, 2020 48.14 48.73 47.11 47.61 223,070 -0.25(-0.52%)
Sep 23, 2020 48.47 49.31 47.78 47.86 281,500 -0.74(-1.52%)
Sep 22, 2020 48.69 49.17 47.68 48.60 263,847 -0.05(-0.10%)
Sep 21, 2020 51.47 51.47 48.01 48.65 631,716 -3.77(-7.19%)
Sep 18, 2020 52.91 53.07 51.85 52.42 641,469 +0.67(+1.30%)
Sep 17, 2020 50.88 51.89 49.93 51.75 165,063 +0.33(+0.64%)
Sep 16, 2020 50.08 52.21 49.45 51.42 277,495 +1.39(+2.79%)
Sep 15, 2020 50.72 50.77 49.45 50.03 357,626 -0.56(-1.10%)
Sep 14, 2020 49.84 50.75 49.59 50.58 180,414 +1.14(+2.32%)
Sep 11, 2020 48.73 49.77 48.57 49.44 217,808 +0.84(+1.72%)
Sep 10, 2020 49.03 49.31 48.48 48.60 325,464 +0.03(+0.06%)
Sep 09, 2020 49.18 49.18 47.64 48.57 282,994 -0.22(-0.45%)
Sep 08, 2020 48.41 49.37 48.09 48.79 253,819 -0.40(-0.82%)
Sep 04, 2020 51.37 51.48 48.95 49.20 153,661 -0.88(-1.77%)
Sep 03, 2020 51.40 51.80 49.78 50.08 330,079 -1.44(-2.79%)
Sep 02, 2020 50.43 51.61 49.95 51.52 147,906 +1.09(+2.17%)
Sep 01, 2020 49.31 50.49 48.99 50.43 176,679 +0.69(+1.39%)
Aug 31, 2020 50.38 50.38 49.13 49.74 233,660 -0.91(-1.80%)
Aug 28, 2020 50.52 51.03 49.95 50.65 115,301 +0.57(+1.15%)
Aug 27, 2020 49.59 50.52 49.38 50.07 173,844 +1.01(+2.05%)
Aug 26, 2020 48.60 49.09 48.28 49.07 166,378 +0.25(+0.51%)
Aug 25, 2020 49.01 49.40 48.19 48.82 136,723 +0.12(+0.24%)
Aug 24, 2020 48.20 48.81 47.56 48.70 492,196 +0.87(+1.82%)
Aug 21, 2020 48.09 48.73 47.00 47.83 125,527 -0.47(-0.97%)
Aug 20, 2020 48.73 48.97 47.93 48.30 185,963 -1.20(-2.42%)
Aug 19, 2020 48.72 49.94 48.44 49.50 221,161 +0.77(+1.57%)
Aug 18, 2020 49.51 49.83 48.11 48.73 133,685 -1.08(-2.17%)
Aug 17, 2020 51.01 51.04 49.59 49.82 100,406 -1.27(-2.48%)
Aug 14, 2020 50.15 51.41 50.08 51.08 88,067 +0.39(+0.78%)
Aug 13, 2020 50.67 51.66 50.34 50.69 157,214 -0.70(-1.36%)
Aug 12, 2020 52.29 52.29 50.61 51.39 139,769 -0.17(-0.33%)
Aug 11, 2020 52.32 52.96 51.38 51.56 176,712 +0.02(+0.04%)
Aug 10, 2020 50.77 52.39 50.75 51.54 202,221 +1.23(+2.44%)
Aug 07, 2020 49.05 50.53 48.96 50.31 130,014 +0.96(+1.94%)
Aug 06, 2020 49.35 49.80 49.05 49.36 164,158 +0.05(+0.10%)
Aug 05, 2020 47.98 49.31 47.69 49.31 160,820 +2.11(+4.47%)
Aug 04, 2020 46.78 47.47 46.01 47.20 218,035 +0.37(+0.80%)
Aug 03, 2020 46.23 47.02 45.02 46.83 259,114 +0.75(+1.62%)
Jul 31, 2020 45.68 46.38 44.38 46.08 462,458 -0.09(-0.19%)
Jul 30, 2020 49.60 49.60 45.74 46.16 511,254 -1.33(-2.80%)
Jul 29, 2020 49.04 49.63 47.03 47.50 337,574 -1.31(-2.69%)
Jul 28, 2020 49.55 50.52 48.80 48.81 176,651 -1.07(-2.15%)
Jul 27, 2020 49.68 50.48 49.34 49.88 152,499 +0.08(+0.15%)
Jul 24, 2020 50.28 50.67 49.54 49.81 164,656 -0.26(-0.52%)
Jul 23, 2020 50.29 50.86 49.62 50.06 260,718 -0.36(-0.72%)
Jul 22, 2020 49.75 51.23 49.75 50.43 269,406 +0.61(+1.23%)
Jul 21, 2020 49.31 50.98 49.31 49.82 506,198 +1.19(+2.44%)
Jul 20, 2020 50.03 50.42 48.10 48.63 160,920 -1.76(-3.50%)
Jul 17, 2020 50.92 52.15 50.27 50.39 188,343 -0.43(-0.85%)
Jul 16, 2020 52.00 52.00 50.28 50.82 387,140 -1.37(-2.63%)
Jul 15, 2020 51.96 52.92 51.46 52.19 388,683 +2.23(+4.47%)
Jul 14, 2020 48.43 50.38 47.74 49.96 659,332 +1.51(+3.13%)
Jul 13, 2020 50.14 51.40 48.35 48.44 943,672 -1.28(-2.58%)
Jul 10, 2020 49.20 50.52 49.20 49.73 663,740 +0.71(+1.45%)
Jul 09, 2020 50.62 50.69 48.93 49.02 389,831 -1.60(-3.16%)
Jul 08, 2020 50.80 52.48 50.46 50.62 456,517 -0.54(-1.05%)
Jul 07, 2020 53.69 53.87 51.11 51.16 261,508 -3.36(-6.17%)
Jul 06, 2020 56.09 56.10 54.13 54.52 344,741 -0.05(-0.09%)
Jul 02, 2020 55.32 56.48 54.19 54.57 178,847 +0.42(+0.78%)
Jul 01, 2020 56.43 57.00 54.03 54.15 136,331 -2.12(-3.76%)
Jun 30, 2020 55.48 56.78 55.11 56.27 139,196 +0.12(+0.22%)
Jun 29, 2020 53.14 56.53 53.02 56.14 194,194 +4.06(+7.80%)
Jun 26, 2020 53.59 53.80 51.87 52.08 316,061 -2.22(-4.09%)
Jun 25, 2020 52.18 54.33 52.18 54.30 160,581 +1.64(+3.11%)
Jun 24, 2020 54.00 55.00 52.29 52.66 244,266 -2.49(-4.52%)
Jun 23, 2020 56.74 56.74 54.57 55.15 168,771 -0.78(-1.39%)
Jun 22, 2020 55.04 55.94 54.25 55.93 222,410 +0.57(+1.04%)
Jun 19, 2020 57.27 57.49 54.74 55.35 473,310 -1.12(-1.99%)
Jun 18, 2020 56.28 57.72 55.90 56.48 106,937 -0.70(-1.22%)
Jun 17, 2020 59.48 59.48 56.71 57.18 118,703 -2.18(-3.68%)
Jun 16, 2020 60.28 60.92 58.87 59.36 141,559 +1.95(+3.41%)
Jun 15, 2020 53.10 58.46 53.10 57.41 153,070 +2.19(+3.98%)
Jun 12, 2020 56.72 57.32 53.19 55.21 263,263 +1.20(+2.22%)
Jun 11, 2020 57.91 58.36 53.70 54.01 234,930 -7.35(-11.98%)
Jun 10, 2020 64.12 64.12 61.09 61.36 237,257 -3.55(-5.46%)
Jun 09, 2020 66.39 66.76 63.96 64.91 196,414 -3.11(-4.58%)
Jun 08, 2020 69.18 70.47 67.40 68.02 231,601 -0.35(-0.52%)
Jun 05, 2020 65.90 71.15 65.38 68.38 328,479 +5.43(+8.63%)
Jun 04, 2020 59.21 63.88 59.21 62.94 263,463 +1.42(+2.31%)
Jun 03, 2020 60.46 62.24 59.97 61.53 182,867 +2.39(+4.04%)
Jun 02, 2020 59.50 59.84 58.25 59.14 127,960 +0.23(+0.39%)
Jun 01, 2020 57.96 59.96 57.49 58.91 176,298 +1.29(+2.24%)
May 29, 2020 58.81 58.81 56.92 57.62 232,855 -2.04(-3.41%)
May 28, 2020 62.85 63.16 59.52 59.65 336,935 -2.43(-3.91%)
May 27, 2020 59.44 62.16 58.50 62.08 319,488 +4.30(+7.44%)
May 26, 2020 55.19 59.22 55.04 57.78 269,753 +4.84(+9.13%)
May 22, 2020 52.99 53.52 51.94 52.95 118,468 -0.05(-0.09%)
May 21, 2020 52.53 54.01 52.28 52.99 188,077 +0.13(+0.25%)
May 20, 2020 52.03 53.12 51.57 52.86 163,685 +2.26(+4.46%)
May 19, 2020 51.88 52.74 50.59 50.60 174,841 -1.72(-3.29%)
May 18, 2020 49.58 52.55 49.58 52.32 182,494 +4.76(+10.00%)
May 15, 2020 47.33 48.68 46.82 47.57 179,377 +0.06(+0.12%)
May 14, 2020 45.78 47.72 43.89 47.51 305,176 +0.65(+1.39%)
May 13, 2020 47.44 47.44 45.67 46.86 335,940 -1.02(-2.14%)
May 12, 2020 49.31 49.48 47.87 47.88 299,328 -1.21(-2.47%)
May 11, 2020 51.22 51.22 48.73 49.10 270,988 -2.97(-5.71%)
May 08, 2020 50.60 52.07 50.14 52.07 136,782 +2.82(+5.72%)
May 07, 2020 49.43 49.90 48.73 49.25 159,613 +0.43(+0.88%)
May 06, 2020 47.61 50.10 47.38 48.82 220,765 +1.33(+2.80%)
May 05, 2020 49.96 50.24 47.25 47.49 402,176 -1.28(-2.63%)
May 04, 2020 47.66 48.88 46.56 48.77 207,591 +0.67(+1.39%)
May 01, 2020 47.71 48.91 46.64 48.10 222,808 -0.76(-1.56%)
Apr 30, 2020 49.72 53.12 46.83 48.87 364,821 -4.35(-8.17%)
Apr 29, 2020 50.54 54.01 50.33 53.21 260,484 +4.03(+8.20%)
Apr 28, 2020 48.10 49.63 47.22 49.18 196,679 +2.26(+4.81%)
Apr 27, 2020 44.72 47.77 44.72 46.93 176,432 +2.40(+5.39%)
Apr 24, 2020 46.67 46.74 44.24 44.53 249,181 -1.85(-4.00%)
Apr 23, 2020 45.50 47.65 45.50 46.38 247,974 +0.95(+2.08%)
Apr 22, 2020 46.02 46.24 44.48 45.44 307,223 +0.54(+1.19%)
Apr 21, 2020 44.58 45.53 43.94 44.90 300,516 -0.73(-1.59%)
Apr 20, 2020 44.72 46.03 44.06 45.63 294,406 -0.24(-0.52%)
Apr 17, 2020 44.69 46.52 44.69 45.87 256,088 +2.59(+5.98%)
Apr 16, 2020 42.76 43.74 41.24 43.28 391,489 +0.41(+0.96%)
Apr 15, 2020 43.80 43.94 41.36 42.87 433,599 -1.09(-2.48%)
Apr 14, 2020 43.69 44.75 43.02 43.95 413,998 +1.35(+3.16%)
Apr 13, 2020 45.13 45.13 41.92 42.61 284,056 -3.08(-6.73%)
Apr 09, 2020 46.52 47.35 44.64 45.68 328,404 +0.44(+0.97%)
Apr 08, 2020 44.39 45.81 43.73 45.24 189,659 +1.73(+3.97%)
Apr 07, 2020 43.49 45.66 42.35 43.51 319,655 +1.38(+3.27%)
Apr 06, 2020 42.23 43.07 41.09 42.14 250,620 +1.88(+4.68%)
Apr 03, 2020 41.40 42.13 39.04 40.26 163,679 -1.57(-3.75%)
Apr 02, 2020 41.27 43.04 39.89 41.82 161,117 +0.27(+0.64%)
Apr 01, 2020 43.30 43.57 41.18 41.56 318,073 -3.67(-8.11%)
Mar 31, 2020 45.89 46.98 44.11 45.23 233,205 -0.97(-2.09%)
Mar 30, 2020 45.39 46.65 43.82 46.19 451,628 +0.34(+0.75%)
Mar 27, 2020 44.80 47.24 42.82 45.85 503,072 +0.05(+0.10%)
Mar 26, 2020 39.22 46.32 38.80 45.80 325,416 +7.01(+18.08%)
Mar 25, 2020 41.77 42.88 38.65 38.78 351,233 -2.74(-6.60%)
Mar 24, 2020 41.72 44.09 39.76 41.53 718,526 +2.27(+5.79%)
Mar 23, 2020 35.69 40.06 34.50 39.25 475,908 +3.37(+9.40%)
Mar 20, 2020 37.81 39.50 34.91 35.88 505,060 -1.62(-4.33%)
Mar 19, 2020 29.75 38.17 29.29 37.50 362,670 +7.48(+24.92%)
Mar 18, 2020 33.32 33.90 28.93 30.02 390,152 -5.35(-15.12%)
Mar 17, 2020 39.20 39.20 33.34 35.37 469,790 -3.07(-7.98%)
Mar 16, 2020 39.80 39.80 37.28 38.44 517,970 -3.46(-8.25%)
Mar 13, 2020 45.75 45.75 40.80 41.90 665,729 -1.31(-3.03%)
Mar 12, 2020 50.66 50.66 42.99 43.21 430,111 -11.60(-21.16%)
Mar 11, 2020 58.12 58.17 54.55 54.80 367,920 -5.06(-8.46%)
Mar 10, 2020 57.92 60.55 55.33 59.87 772,724 +3.76(+6.70%)
Mar 09, 2020 60.15 60.15 56.04 56.10 442,434 -5.95(-9.58%)
Mar 06, 2020 59.65 62.45 59.62 62.05 218,891 +0.02(+0.03%)
Mar 05, 2020 63.56 64.12 61.13 62.03 514,935 -3.36(-5.14%)
Mar 04, 2020 64.99 65.98 63.78 65.39 357,350 +1.47(+2.30%)
Mar 03, 2020 64.61 66.48 62.41 63.92 326,128 +0.05(+0.07%)
Mar 02, 2020 61.14 63.90 59.94 63.87 519,350 +3.02(+4.96%)
Feb 28, 2020 62.35 63.67 60.16 60.85 548,545 -3.40(-5.29%)
Feb 27, 2020 64.60 65.44 63.09 64.25 580,576 -1.80(-2.72%)
Feb 26, 2020 66.68 67.10 65.08 66.05 236,927 -0.04(-0.06%)
Feb 25, 2020 68.32 68.32 65.71 66.09 365,134 -2.17(-3.17%)
Feb 24, 2020 68.03 68.87 67.92 68.25 326,577 -2.31(-3.27%)
Feb 21, 2020 70.70 70.78 70.10 70.56 195,833 -0.32(-0.46%)
Feb 20, 2020 70.05 71.01 70.05 70.88 208,625 +0.62(+0.88%)
Feb 19, 2020 70.47 70.79 70.19 70.27 285,989 -0.14(-0.20%)
Feb 18, 2020 70.14 70.45 69.76 70.41 331,698 -0.04(-0.05%)
Feb 14, 2020 69.95 70.54 69.58 70.45 284,485 +0.40(+0.57%)
Feb 13, 2020 69.71 70.36 69.71 70.05 215,202 -0.25(-0.35%)
Feb 12, 2020 69.99 70.75 69.51 70.29 288,176 +0.34(+0.49%)
Feb 11, 2020 66.84 71.82 66.68 69.95 404,169 +1.42(+2.08%)
Feb 10, 2020 68.02 69.28 67.81 68.53 261,031 +0.28(+0.42%)
Feb 07, 2020 69.52 69.76 68.16 68.24 190,990 -1.71(-2.44%)
Feb 06, 2020 69.54 70.71 69.02 69.95 209,410 +0.50(+0.72%)
Feb 05, 2020 68.43 69.49 68.12 69.45 199,358 +1.64(+2.42%)
Feb 04, 2020 67.92 68.42 67.45 67.81 206,500 +1.03(+1.54%)
Feb 03, 2020 66.57 67.81 66.57 66.78 237,608 +0.51(+0.77%)
Jan 31, 2020 68.59 68.64 65.91 66.27 175,302 -2.72(-3.94%)
Jan 30, 2020 69.17 70.04 68.61 68.98 131,549 -0.65(-0.93%)
Jan 29, 2020 69.94 70.13 69.21 69.63 258,498 -0.13(-0.19%)
Jan 28, 2020 69.09 70.28 68.57 69.76 150,447 +1.14(+1.66%)
Jan 27, 2020 68.27 68.98 67.89 68.62 180,771 -0.88(-1.27%)
Jan 24, 2020 70.78 70.83 68.41 69.51 257,953 -1.19(-1.68%)
Jan 23, 2020 70.33 70.73 69.34 70.69 579,494 +0.60(+0.85%)
Jan 22, 2020 72.69 72.69 69.70 70.09 516,671 -2.59(-3.57%)
Jan 21, 2020 73.12 74.71 71.59 72.69 378,564 -1.77(-2.37%)
Jan 17, 2020 75.81 75.90 74.21 74.45 200,150 -0.84(-1.11%)
Jan 16, 2020 74.98 75.65 74.42 75.29 171,251 +0.86(+1.16%)
Jan 15, 2020 73.09 74.86 73.09 74.43 272,778 +1.11(+1.52%)
Jan 14, 2020 72.89 73.37 72.09 73.31 341,073 -0.09(-0.13%)
Jan 13, 2020 70.79 73.42 70.75 73.41 435,599 +2.18(+3.07%)
Jan 10, 2020 72.80 72.90 71.22 71.22 127,818 -1.62(-2.23%)
Jan 09, 2020 72.37 73.52 72.25 72.85 179,498 +0.57(+0.79%)
Jan 08, 2020 72.44 73.28 72.18 72.28 131,682 -0.26(-0.35%)
Jan 07, 2020 72.44 72.96 72.20 72.54 128,259 -0.44(-0.60%)
Jan 06, 2020 73.32 73.63 72.68 72.97 188,716 -0.76(-1.03%)
Jan 03, 2020 71.95 73.80 71.95 73.73 343,446 +0.74(+1.01%)
Jan 02, 2020 72.42 73.07 71.87 72.99 153,585 +0.88(+1.22%)
Dec 31, 2019 72.37 73.01 72.03 72.11 158,562 -0.27(-0.37%)
Dec 30, 2019 72.56 72.91 71.98 72.37 267,619 -0.32(-0.44%)
Dec 27, 2019 72.67 73.53 72.35 72.70 141,610 -0.03(-0.04%)
Dec 26, 2019 73.47 73.67 72.41 72.73 192,204 -0.75(-1.02%)
Dec 24, 2019 73.44 73.78 73.07 73.48 108,761 +0.13(+0.18%)
Dec 23, 2019 73.01 73.80 72.90 73.34 128,202 +0.11(+0.16%)
Dec 20, 2019 73.37 73.93 73.00 73.23 425,043 -0.13(-0.18%)
Dec 19, 2019 73.74 73.85 72.98 73.36 211,589 -0.15(-0.21%)
Dec 18, 2019 74.38 74.43 72.85 73.51 278,857 -1.02(-1.37%)
Dec 17, 2019 74.38 75.41 73.25 74.54 306,473 +0.46(+0.63%)
Dec 16, 2019 78.61 78.94 73.58 74.07 301,764 -3.91(-5.02%)
Dec 13, 2019 77.69 78.08 76.96 77.98 228,084 +0.20(+0.26%)
Dec 12, 2019 77.03 78.23 76.42 77.79 331,341 +1.22(+1.60%)
Dec 11, 2019 77.44 77.48 75.76 76.56 303,075 -0.64(-0.83%)
Dec 10, 2019 77.91 78.10 76.82 77.21 205,556 -0.45(-0.59%)
Dec 09, 2019 78.17 78.99 76.82 77.66 384,374 -0.85(-1.09%)
Dec 06, 2019 78.28 79.72 77.69 78.52 396,325 +1.27(+1.64%)
Dec 05, 2019 78.14 78.30 76.20 77.25 288,154 -0.60(-0.77%)
Dec 04, 2019 78.70 79.14 77.69 77.84 132,231 -0.35(-0.45%)
Dec 03, 2019 77.88 78.53 77.68 78.19 93,718 -0.43(-0.54%)
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.