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

Assurant (NY: AIZ )

173.34 +0.82 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2019 85.45 86.01 85.21 85.94 618,624 +0.59(+0.69%)
Apr 29, 2019 84.84 85.73 84.69 85.35 459,243 +0.76(+0.90%)
Apr 26, 2019 83.51 84.63 83.51 84.59 332,616 +1.09(+1.30%)
Apr 25, 2019 83.73 84.05 83.14 83.51 407,710 -0.49(-0.58%)
Apr 24, 2019 84.10 84.67 83.71 84.00 1,067,309 -0.19(-0.23%)
Apr 23, 2019 83.29 84.30 83.08 84.19 1,098,660 +0.97(+1.16%)
Apr 22, 2019 84.01 84.25 83.08 83.22 714,500 -1.12(-1.33%)
Apr 18, 2019 85.04 85.67 84.29 84.34 423,811 -0.75(-0.88%)
Apr 17, 2019 86.38 86.38 85.06 85.09 645,789 -1.05(-1.22%)
Apr 16, 2019 86.33 86.87 85.82 86.14 551,673 +0.25(+0.29%)
Apr 15, 2019 86.69 87.25 85.78 85.89 376,063 -0.81(-0.94%)
Apr 12, 2019 87.17 87.74 86.29 86.70 509,370 +0.36(+0.42%)
Apr 11, 2019 85.69 86.56 85.34 86.34 397,944 +0.88(+1.03%)
Apr 10, 2019 85.52 85.69 84.77 85.46 580,110 +0.14(+0.17%)
Apr 09, 2019 85.79 85.98 84.93 85.32 560,399 -1.01(-1.17%)
Apr 08, 2019 86.84 86.93 85.92 86.33 371,081 -0.40(-0.46%)
Apr 05, 2019 86.75 87.21 86.21 86.73 473,112 -0.04(-0.04%)
Apr 04, 2019 86.32 86.88 86.19 86.76 514,261 +0.42(+0.48%)
Apr 03, 2019 87.07 87.24 85.73 86.35 491,621 +0.00(+0.00%)
Apr 02, 2019 87.11 87.11 85.90 86.35 521,600 -0.63(-0.73%)
Apr 01, 2019 86.24 87.17 86.24 86.98 593,669 +1.12(+1.31%)
Mar 29, 2019 86.02 86.31 85.39 85.86 783,731 +0.13(+0.15%)
Mar 28, 2019 85.98 86.47 85.04 85.73 768,053 -0.20(-0.23%)
Mar 27, 2019 86.28 87.17 85.91 85.93 686,810 -0.34(-0.40%)
Mar 26, 2019 85.92 86.85 85.34 86.28 742,851 +0.73(+0.86%)
Mar 25, 2019 85.45 86.72 85.26 85.54 1,270,260 +0.00(+0.00%)
Mar 22, 2019 86.35 86.70 85.53 85.54 857,903 -1.19(-1.38%)
Mar 21, 2019 85.42 87.33 85.42 86.74 1,871,623 +1.18(+1.37%)
Mar 20, 2019 87.66 88.09 85.43 85.56 2,027,154 -2.19(-2.49%)
Mar 19, 2019 89.15 89.51 87.67 87.75 6,651,213 -2.44(-2.71%)
Mar 18, 2019 89.38 91.05 89.29 90.19 833,797 +0.88(+0.98%)
Mar 15, 2019 88.73 89.70 88.29 89.32 2,031,732 +0.48(+0.54%)
Mar 14, 2019 87.98 90.21 87.41 88.84 1,232,388 -2.79(-3.04%)
Mar 13, 2019 91.63 92.31 91.47 91.62 562,314 +0.24(+0.27%)
Mar 12, 2019 91.51 91.69 90.84 91.38 465,179 +0.17(+0.19%)
Mar 11, 2019 90.84 91.55 90.47 91.21 372,877 +0.78(+0.86%)
Mar 08, 2019 90.14 90.76 89.87 90.43 414,194 -0.35(-0.39%)
Mar 07, 2019 91.38 91.54 90.12 90.78 473,118 -0.74(-0.81%)
Mar 06, 2019 93.00 93.37 91.43 91.52 616,136 -1.85(-1.98%)
Mar 05, 2019 93.68 94.20 92.66 93.37 733,522 -0.52(-0.55%)
Mar 04, 2019 94.69 94.92 93.37 93.88 519,601 -0.33(-0.35%)
Mar 01, 2019 93.85 94.36 92.82 94.21 510,033 +1.04(+1.12%)
Feb 28, 2019 91.37 93.43 91.37 93.17 666,100 +1.92(+2.10%)
Feb 27, 2019 89.80 91.26 89.65 91.25 556,211 +1.30(+1.45%)
Feb 26, 2019 89.42 90.73 89.40 89.95 586,004 +0.33(+0.37%)
Feb 25, 2019 89.38 90.43 88.76 89.61 490,889 +0.65(+0.73%)
Feb 22, 2019 88.74 89.23 88.33 88.96 266,070 +0.70(+0.79%)
Feb 21, 2019 89.03 89.19 87.85 88.27 631,183 -0.59(-0.67%)
Feb 20, 2019 88.45 89.51 88.12 88.86 612,086 +0.53(+0.60%)
Feb 19, 2019 88.28 88.50 87.67 88.33 466,266 +0.03(+0.03%)
Feb 15, 2019 88.08 89.08 87.93 88.30 604,370 +0.97(+1.11%)
Feb 14, 2019 87.74 87.97 86.39 87.33 580,938 -0.70(-0.80%)
Feb 13, 2019 88.38 92.44 86.87 88.03 1,644,146 -0.75(-0.84%)
Feb 12, 2019 88.33 89.22 88.13 88.78 432,249 +1.11(+1.26%)
Feb 11, 2019 87.42 87.78 86.59 87.67 326,085 +0.34(+0.39%)
Feb 08, 2019 87.25 87.79 86.22 87.33 310,526 -0.16(-0.19%)
Feb 07, 2019 87.66 87.92 86.27 87.49 508,845 -0.54(-0.61%)
Feb 06, 2019 87.78 88.38 87.32 88.03 542,759 -0.15(-0.17%)
Feb 05, 2019 88.15 88.26 87.33 88.19 618,237 +0.07(+0.08%)
Feb 04, 2019 87.48 88.23 86.98 88.11 580,171 +0.75(+0.85%)
Feb 01, 2019 87.14 87.66 86.34 87.37 541,197 +0.70(+0.81%)
Jan 31, 2019 85.50 86.90 84.98 86.67 708,783 +0.73(+0.85%)
Jan 30, 2019 85.47 86.46 85.26 85.94 456,694 +0.58(+0.67%)
Jan 29, 2019 85.07 85.51 84.64 85.36 261,690 +0.44(+0.52%)
Jan 28, 2019 84.94 85.32 84.08 84.92 596,229 -0.71(-0.83%)
Jan 25, 2019 87.15 87.68 85.42 85.63 471,017 -1.00(-1.15%)
Jan 24, 2019 85.96 86.79 85.79 86.63 386,188 +0.69(+0.81%)
Jan 23, 2019 85.77 86.33 84.72 85.94 185,306 +0.51(+0.60%)
Jan 22, 2019 86.44 87.05 85.07 85.43 242,565 -1.23(-1.42%)
Jan 18, 2019 86.17 87.03 85.80 86.66 665,541 +0.84(+0.97%)
Jan 17, 2019 84.45 85.86 84.45 85.82 791,247 +0.94(+1.10%)
Jan 16, 2019 85.25 85.87 84.84 84.89 428,195 -0.08(-0.10%)
Jan 15, 2019 83.95 85.01 83.95 84.97 315,996 +0.81(+0.96%)
Jan 14, 2019 82.73 84.30 82.47 84.16 429,916 +0.92(+1.10%)
Jan 11, 2019 82.63 83.85 82.63 83.24 233,562 +0.07(+0.09%)
Jan 10, 2019 82.16 83.29 82.03 83.17 243,957 +0.92(+1.11%)
Jan 09, 2019 82.23 82.91 81.77 82.25 347,309 +0.50(+0.62%)
Jan 08, 2019 82.21 82.56 81.14 81.75 404,915 +0.10(+0.12%)
Jan 07, 2019 81.00 82.53 80.93 81.65 308,277 +0.32(+0.40%)
Jan 04, 2019 80.44 81.46 80.42 81.33 344,559 +1.61(+2.02%)
Jan 03, 2019 80.53 81.18 79.55 79.72 388,434 -1.29(-1.60%)
Jan 02, 2019 79.40 81.40 79.40 81.01 551,895 +0.59(+0.74%)
Dec 31, 2018 79.69 80.50 79.34 80.42 319,757 +1.15(+1.45%)
Dec 28, 2018 79.45 80.24 78.74 79.27 386,601 +0.22(+0.27%)
Dec 27, 2018 77.14 79.15 76.28 79.05 450,591 +0.76(+0.98%)
Dec 26, 2018 74.72 78.38 74.01 78.29 403,518 +3.97(+5.35%)
Dec 24, 2018 76.16 76.26 74.15 74.31 332,436 -2.37(-3.10%)
Dec 21, 2018 77.76 79.69 76.48 76.69 725,155 -1.28(-1.64%)
Dec 20, 2018 78.26 79.16 77.11 77.96 651,300 -1.52(-1.91%)
Dec 19, 2018 79.94 81.60 79.16 79.48 380,778 -0.39(-0.48%)
Dec 18, 2018 80.96 82.08 79.78 79.87 486,377 -1.05(-1.30%)
Dec 17, 2018 80.92 82.05 80.44 80.92 670,392 -0.23(-0.29%)
Dec 14, 2018 80.35 81.25 80.10 81.15 589,021 +0.26(+0.32%)
Dec 13, 2018 81.27 81.94 80.50 80.89 494,092 -0.38(-0.46%)
Dec 12, 2018 81.92 82.27 80.83 81.27 361,657 +0.34(+0.42%)
Dec 11, 2018 82.45 83.56 80.51 80.93 387,354 -0.58(-0.71%)
Dec 10, 2018 81.92 81.92 79.90 81.51 449,010 -0.34(-0.42%)
Dec 07, 2018 83.06 84.39 81.21 81.85 508,164 -1.08(-1.30%)
Dec 06, 2018 84.29 84.55 80.53 82.93 1,095,262 -2.86(-3.33%)
Dec 04, 2018 87.36 87.65 85.54 85.78 779,096 -1.70(-1.94%)
Dec 03, 2018 88.30 88.30 86.78 87.48 554,467 +0.05(+0.06%)
Nov 30, 2018 87.75 88.22 87.37 87.43 500,379 -0.50(-0.57%)
Nov 29, 2018 87.98 88.63 87.06 87.93 529,919 -0.35(-0.40%)
Nov 28, 2018 88.24 89.27 87.29 88.28 590,978 +0.19(+0.21%)
Nov 27, 2018 88.62 89.35 87.36 88.10 595,920 -1.10(-1.23%)
Nov 26, 2018 88.13 89.34 87.55 89.19 602,509 +1.67(+1.91%)
Nov 23, 2018 87.27 88.20 87.20 87.52 173,392 -0.17(-0.19%)
Nov 21, 2018 87.69 87.69 87.69 0 +0.98(+1.13%)
Nov 20, 2018 88.18 88.61 86.12 86.71 619,708 -2.09(-2.35%)
Nov 19, 2018 89.01 89.93 88.18 88.80 418,137 -0.47(-0.53%)
Nov 16, 2018 88.76 89.58 88.29 89.27 536,917 -0.07(-0.08%)
Nov 15, 2018 88.69 89.75 88.12 89.34 476,375 +0.04(+0.05%)
Nov 14, 2018 92.57 93.03 89.08 89.30 537,547 -2.93(-3.18%)
Nov 13, 2018 92.54 93.38 92.11 92.23 598,701 -0.46(-0.50%)
Nov 12, 2018 93.83 94.16 92.33 92.70 624,758 -0.94(-1.00%)
Nov 09, 2018 92.00 94.00 91.57 93.63 527,181 +1.32(+1.43%)
Nov 08, 2018 91.08 93.01 91.08 92.31 607,991 +0.83(+0.91%)
Nov 07, 2018 87.13 91.86 87.13 91.48 1,010,092 +3.78(+4.31%)
Nov 06, 2018 86.75 88.21 86.42 87.70 539,859 +1.05(+1.21%)
Nov 05, 2018 86.62 88.16 86.01 86.65 473,771 +0.29(+0.33%)
Nov 02, 2018 87.35 88.50 85.33 86.37 394,462 -0.40(-0.46%)
Nov 01, 2018 87.32 87.79 86.48 86.77 545,295 -0.10(-0.11%)
Oct 31, 2018 87.23 88.67 86.70 86.87 591,115 +0.39(+0.45%)
Oct 30, 2018 85.61 86.60 84.82 86.48 450,281 +1.37(+1.61%)
Oct 29, 2018 86.40 86.98 84.35 85.11 538,616 -0.55(-0.64%)
Oct 26, 2018 85.38 86.60 83.93 85.65 504,464 -0.34(-0.39%)
Oct 25, 2018 86.37 87.66 85.64 85.99 570,933 -0.08(-0.09%)
Oct 24, 2018 88.64 89.42 85.82 86.07 909,269 -3.12(-3.50%)
Oct 23, 2018 91.52 91.84 88.21 89.19 1,283,316 -3.95(-4.24%)
Oct 22, 2018 94.82 95.05 93.12 93.14 432,135 -1.73(-1.83%)
Oct 19, 2018 94.68 96.44 94.68 94.88 434,524 -0.26(-0.27%)
Oct 18, 2018 94.52 95.63 94.34 95.13 474,527 +0.51(+0.54%)
Oct 17, 2018 92.87 94.80 92.70 94.63 666,934 +1.52(+1.63%)
Oct 16, 2018 92.04 93.14 91.28 93.11 457,911 +1.69(+1.85%)
Oct 15, 2018 91.86 92.36 91.20 91.42 396,232 -0.06(-0.07%)
Oct 12, 2018 92.90 93.17 89.73 91.48 624,426 -0.70(-0.76%)
Oct 11, 2018 94.11 94.39 91.95 92.18 808,309 -2.10(-2.23%)
Oct 10, 2018 96.57 96.57 94.20 94.28 700,972 -2.59(-2.68%)
Oct 09, 2018 96.81 97.06 96.22 96.87 454,573 -0.04(-0.04%)
Oct 08, 2018 96.59 97.27 95.73 96.90 706,888 +0.28(+0.29%)
Oct 05, 2018 96.22 96.79 96.17 96.63 381,258 +0.38(+0.39%)
Oct 04, 2018 96.13 96.94 95.86 96.25 672,623 +0.08(+0.08%)
Oct 03, 2018 96.58 96.86 95.78 96.17 922,684 +0.24(+0.25%)
Oct 02, 2018 95.45 95.99 94.43 95.93 689,545 +0.37(+0.38%)
Oct 01, 2018 96.59 97.32 94.77 95.56 933,598 -0.90(-0.94%)
Sep 28, 2018 94.34 96.54 94.13 96.47 920,860 +1.48(+1.56%)
Sep 27, 2018 95.74 96.90 94.73 94.98 1,004,012 -0.72(-0.76%)
Sep 26, 2018 93.30 96.90 93.07 95.71 1,994,434 +2.87(+3.09%)
Sep 25, 2018 93.18 93.38 92.03 92.84 533,775 -0.01(-0.01%)
Sep 24, 2018 94.04 94.10 92.12 92.85 717,076 -1.17(-1.25%)
Sep 21, 2018 94.59 94.89 93.96 94.02 1,442,558 -0.36(-0.38%)
Sep 20, 2018 94.27 95.05 93.86 94.38 989,941 +0.46(+0.49%)
Sep 19, 2018 94.11 94.61 93.72 93.91 767,331 -0.04(-0.05%)
Sep 18, 2018 93.03 94.07 91.72 93.96 799,025 +1.06(+1.14%)
Sep 17, 2018 93.04 93.83 92.36 92.89 764,426 +0.09(+0.10%)
Sep 14, 2018 91.57 93.03 90.34 92.80 572,390 +1.15(+1.26%)
Sep 13, 2018 90.30 92.19 90.30 91.65 840,330 +1.74(+1.94%)
Sep 12, 2018 90.48 90.58 89.50 89.91 407,026 -0.71(-0.78%)
Sep 11, 2018 90.17 91.00 89.67 90.61 471,843 -0.24(-0.27%)
Sep 10, 2018 92.93 93.24 90.61 90.85 622,990 -2.05(-2.20%)
Sep 07, 2018 92.61 93.31 92.11 92.90 767,663 +0.55(+0.59%)
Sep 06, 2018 92.11 93.18 92.03 92.36 937,089 +0.58(+0.63%)
Sep 05, 2018 91.15 92.49 91.11 91.77 767,038 +0.48(+0.53%)
Sep 04, 2018 91.69 92.10 90.16 91.29 949,130 -0.59(-0.64%)
Aug 31, 2018 91.88 91.88 91.88 0 +0.74(+0.81%)
Aug 30, 2018 92.49 92.49 90.73 91.14 748,187 -1.29(-1.39%)
Aug 29, 2018 93.23 93.23 92.08 92.43 662,271 -0.75(-0.81%)
Aug 28, 2018 94.45 94.72 92.97 93.18 742,508 -0.88(-0.93%)
Aug 27, 2018 94.02 94.85 93.51 94.05 802,169 +0.55(+0.59%)
Aug 24, 2018 93.04 93.65 92.16 93.50 609,990 +0.60(+0.64%)
Aug 23, 2018 93.59 94.21 92.80 92.90 511,160 -0.44(-0.47%)
Aug 22, 2018 93.39 93.91 92.68 93.34 661,706 -0.38(-0.41%)
Aug 21, 2018 93.55 94.81 93.34 93.72 759,791 +0.23(+0.25%)
Aug 20, 2018 93.50 93.83 93.06 93.49 813,542 -0.08(-0.09%)
Aug 17, 2018 94.24 95.21 93.38 93.57 581,324 -0.69(-0.74%)
Aug 16, 2018 95.97 96.32 94.15 94.26 1,039,578 -1.48(-1.54%)
Aug 15, 2018 96.55 97.09 95.64 95.74 605,180 -1.07(-1.10%)
Aug 14, 2018 94.99 97.72 94.99 96.80 1,165,476 +1.86(+1.96%)
Aug 13, 2018 94.37 95.67 93.65 94.95 818,081 +0.48(+0.51%)
Aug 10, 2018 93.26 95.27 92.57 94.47 896,231 +0.29(+0.31%)
Aug 09, 2018 95.65 95.71 93.51 94.17 829,218 -1.60(-1.67%)
Aug 08, 2018 93.89 98.25 93.89 95.77 1,673,143 +1.15(+1.21%)
Aug 07, 2018 94.86 95.63 93.64 94.63 864,727 +0.38(+0.41%)
Aug 06, 2018 95.90 95.99 93.31 94.24 1,551,580 -1.88(-1.95%)
Aug 03, 2018 96.32 97.48 95.26 96.12 671,217 -0.77(-0.80%)
Aug 02, 2018 96.62 97.34 95.40 96.89 696,328 -0.26(-0.27%)
Aug 01, 2018 98.04 98.77 96.97 97.15 648,251 -0.89(-0.91%)
Jul 31, 2018 97.90 98.57 97.20 98.04 856,656 +0.52(+0.54%)
Jul 30, 2018 97.08 98.53 97.05 97.51 865,267 +0.47(+0.49%)
Jul 27, 2018 97.79 99.04 96.92 97.04 524,283 -0.86(-0.88%)
Jul 26, 2018 96.56 98.03 96.45 97.90 670,892 +1.86(+1.93%)
Jul 25, 2018 95.27 96.13 95.05 96.05 570,998 +0.49(+0.51%)
Jul 24, 2018 95.80 96.00 95.01 95.56 951,763 +0.05(+0.06%)
Jul 23, 2018 94.99 95.79 94.25 95.50 1,061,440 -0.02(-0.02%)
Jul 20, 2018 94.76 95.94 94.22 95.52 1,090,462 +0.29(+0.31%)
Jul 19, 2018 96.30 96.33 94.84 95.23 680,067 -1.52(-1.57%)
Jul 18, 2018 95.95 96.86 95.59 96.75 888,173 +1.07(+1.11%)
Jul 17, 2018 96.06 96.32 95.13 95.68 863,334 -0.29(-0.31%)
Jul 16, 2018 96.56 96.72 95.38 95.98 894,119 -0.04(-0.04%)
Jul 13, 2018 95.37 96.44 94.66 96.01 857,506 +0.49(+0.51%)
Jul 12, 2018 96.73 96.89 95.22 95.52 803,918 -0.60(-0.62%)
Jul 11, 2018 95.49 96.51 94.31 96.12 1,309,943 +0.76(+0.80%)
Jul 10, 2018 95.99 96.24 94.57 95.35 1,399,973 +0.81(+0.86%)
Jul 09, 2018 93.68 94.62 92.87 94.55 1,127,148 +1.47(+1.58%)
Jul 06, 2018 93.02 94.22 92.64 93.08 1,131,550 -0.28(-0.30%)
Jul 05, 2018 94.13 94.15 91.02 93.36 1,145,247 -0.42(-0.45%)
Jul 03, 2018 93.78 93.78 93.78 0 +1.51(+1.64%)
Jul 02, 2018 91.75 92.65 91.18 92.27 1,333,790 +0.28(+0.31%)
Jun 29, 2018 93.33 93.75 91.93 91.99 987,624 -1.28(-1.37%)
Jun 28, 2018 90.79 94.21 90.55 93.27 1,787,063 +2.30(+2.53%)
Jun 27, 2018 89.83 92.11 89.82 90.96 1,645,013 +0.89(+0.99%)
Jun 26, 2018 91.32 91.39 88.87 90.07 1,150,278 -1.11(-1.22%)
Jun 25, 2018 91.11 92.44 90.16 91.19 1,223,939 +0.20(+0.21%)
Jun 22, 2018 91.24 92.73 90.78 90.99 1,659,482 +0.15(+0.17%)
Jun 21, 2018 90.09 91.87 89.88 90.84 1,272,713 +0.81(+0.90%)
Jun 20, 2018 88.74 90.78 88.28 90.03 1,871,924 +1.50(+1.70%)
Jun 19, 2018 84.15 88.74 84.15 88.53 2,249,640 +3.88(+4.59%)
Jun 18, 2018 84.28 85.06 84.07 84.64 550,096 -0.23(-0.27%)
Jun 15, 2018 85.25 83.28 84.87 1,199,006 -0.24(-0.28%)
Jun 14, 2018 86.60 87.07 85.01 85.11 684,790 -1.27(-1.47%)
Jun 13, 2018 85.76 87.10 85.49 86.39 1,221,799 +1.10(+1.29%)
Jun 12, 2018 84.55 85.77 84.47 85.28 740,933 +0.74(+0.87%)
Jun 11, 2018 87.47 87.68 84.53 84.55 857,446 -2.82(-3.23%)
Jun 08, 2018 86.60 87.43 86.28 87.36 663,044 +0.70(+0.81%)
Jun 07, 2018 84.88 86.84 84.45 86.66 1,195,496 +1.78(+2.09%)
Jun 06, 2018 84.88 694,622 +1.08(+1.29%)
Jun 05, 2018 83.65 84.08 83.02 83.80 676,576 +0.06(+0.07%)
Jun 04, 2018 83.76 83.90 82.83 83.74 674,586 +0.13(+0.16%)
Jun 01, 2018 84.01 84.35 83.15 83.60 875,868 +0.63(+0.76%)
May 31, 2018 84.68 85.08 82.67 82.97 924,176 -1.81(-2.14%)
May 30, 2018 85.16 85.44 84.11 84.79 885,719 +0.06(+0.07%)
May 29, 2018 85.07 86.52 84.08 84.72 742,244 -1.05(-1.22%)
May 25, 2018 85.77 85.77 85.77 0 -0.07(-0.08%)
May 24, 2018 84.01 86.36 83.95 85.84 974,339 +1.58(+1.88%)
May 23, 2018 84.75 85.42 83.88 84.26 695,790 -0.65(-0.77%)
May 22, 2018 86.60 87.91 84.77 84.92 1,005,823 -1.64(-1.90%)
May 21, 2018 85.18 86.82 84.84 86.56 1,197,892 +1.79(+2.12%)
May 18, 2018 83.60 85.77 83.04 84.77 994,474 +1.44(+1.73%)
May 17, 2018 83.23 84.37 82.71 83.32 1,352,278 +0.31(+0.37%)
May 16, 2018 79.61 83.41 79.60 83.02 2,115,733 +3.74(+4.72%)
May 15, 2018 77.12 79.37 76.91 79.28 949,370 +2.16(+2.80%)
May 14, 2018 77.49 77.74 76.87 77.12 410,042 -0.27(-0.34%)
May 11, 2018 77.48 78.12 76.91 77.39 422,484 +0.01(+0.01%)
May 10, 2018 76.44 77.46 75.82 77.38 611,905 +1.03(+1.35%)
May 09, 2018 76.64 76.72 75.24 76.34 699,967 -0.11(-0.14%)
May 08, 2018 77.29 77.41 75.97 76.45 729,730 -0.69(-0.89%)
May 07, 2018 78.21 78.21 76.20 77.14 707,215 -0.57(-0.73%)
May 04, 2018 77.53 78.46 75.01 77.70 1,257,133 -0.61(-0.78%)
May 03, 2018 78.75 78.75 75.48 78.31 1,153,625 -0.90(-1.14%)
May 02, 2018 80.87 80.89 78.99 79.22 591,490 -1.94(-2.40%)
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.