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

Assurant (NY: AIZ )

176.54 -2.04 (-1.14%)
Official Closing Price Updated: 4:10 PM EDT, May 8, 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 (%)
Oct 30, 2020 116.47 117.91 115.20 116.56 305,380 -0.78(-0.66%)
Oct 29, 2020 113.86 118.05 112.44 117.34 384,842 +2.80(+2.45%)
Oct 28, 2020 111.13 116.03 111.13 114.53 429,223 +1.42(+1.26%)
Oct 27, 2020 115.48 115.65 112.97 113.11 199,469 -2.31(-2.01%)
Oct 26, 2020 116.51 116.99 113.93 115.42 208,776 -2.65(-2.25%)
Oct 23, 2020 117.81 119.02 116.55 118.08 275,823 +1.31(+1.12%)
Oct 22, 2020 114.73 117.20 114.50 116.77 252,208 +1.55(+1.34%)
Oct 21, 2020 114.66 116.09 114.66 115.22 318,281 +0.32(+0.28%)
Oct 20, 2020 115.09 115.97 114.67 114.90 196,476 +0.76(+0.66%)
Oct 19, 2020 115.65 116.50 113.83 114.14 236,729 -1.57(-1.36%)
Oct 16, 2020 115.70 117.21 114.85 115.72 310,928 +0.33(+0.28%)
Oct 15, 2020 113.14 115.86 111.97 115.39 291,582 +0.64(+0.56%)
Oct 14, 2020 114.52 117.03 114.52 114.75 356,398 -0.08(-0.07%)
Oct 13, 2020 117.74 118.72 114.53 114.83 263,703 -3.59(-3.03%)
Oct 12, 2020 117.43 118.98 117.17 118.41 254,660 +0.73(+0.62%)
Oct 09, 2020 118.56 119.46 117.54 117.68 454,122 -0.06(-0.05%)
Oct 08, 2020 116.93 117.85 116.19 117.74 557,883 +1.70(+1.47%)
Oct 07, 2020 115.97 116.93 114.64 116.03 420,343 +0.85(+0.74%)
Oct 06, 2020 117.88 118.09 114.60 115.18 390,453 -2.31(-1.96%)
Oct 05, 2020 117.13 117.99 116.33 117.49 300,169 +1.81(+1.56%)
Oct 02, 2020 113.59 116.61 113.21 115.68 293,856 +0.90(+0.78%)
Oct 01, 2020 113.73 115.00 112.56 114.78 343,774 +1.09(+0.96%)
Sep 30, 2020 113.59 115.71 113.17 113.69 511,993 +0.67(+0.60%)
Sep 29, 2020 112.48 113.38 110.97 113.02 283,036 +0.46(+0.41%)
Sep 28, 2020 111.69 113.74 111.59 112.56 244,140 +2.14(+1.94%)
Sep 25, 2020 109.56 110.78 109.14 110.42 323,519 -0.02(-0.02%)
Sep 24, 2020 110.90 111.99 109.09 110.44 288,060 -0.83(-0.75%)
Sep 23, 2020 113.79 115.59 110.94 111.27 669,225 -2.04(-1.80%)
Sep 22, 2020 112.03 114.80 112.03 113.32 534,533 +0.79(+0.70%)
Sep 21, 2020 110.35 113.61 110.35 112.53 732,511 +0.13(+0.12%)
Sep 18, 2020 111.99 113.61 111.93 112.40 601,477 +0.43(+0.38%)
Sep 17, 2020 109.27 112.22 108.82 111.97 499,748 +1.63(+1.48%)
Sep 16, 2020 110.55 112.07 110.05 110.34 404,123 +0.44(+0.40%)
Sep 15, 2020 111.86 112.35 109.82 109.89 223,312 -2.05(-1.83%)
Sep 14, 2020 112.32 113.74 111.74 111.95 207,182 +0.70(+0.63%)
Sep 11, 2020 110.68 112.37 110.67 111.25 334,296 +0.32(+0.29%)
Sep 10, 2020 113.82 114.87 110.74 110.93 371,536 -2.80(-2.46%)
Sep 09, 2020 113.74 115.40 113.06 113.73 485,491 +0.97(+0.86%)
Sep 08, 2020 114.27 114.73 112.52 112.75 367,734 -2.21(-1.92%)
Sep 04, 2020 116.61 116.61 113.44 114.97 297,057 +0.63(+0.55%)
Sep 03, 2020 117.06 118.62 113.36 114.34 399,363 -1.89(-1.63%)
Sep 02, 2020 115.46 117.31 114.81 116.23 336,173 +0.82(+0.71%)
Sep 01, 2020 113.24 115.47 112.94 115.42 378,426 +1.49(+1.31%)
Aug 31, 2020 114.90 115.04 113.12 113.92 335,636 -1.05(-0.91%)
Aug 28, 2020 116.54 116.61 114.70 114.97 338,884 -0.33(-0.28%)
Aug 27, 2020 113.81 116.78 113.67 115.30 297,925 +1.82(+1.60%)
Aug 26, 2020 114.53 114.53 112.66 113.48 618,613 -1.06(-0.93%)
Aug 25, 2020 116.66 116.66 114.39 114.55 228,887 -0.77(-0.67%)
Aug 24, 2020 112.54 115.48 112.50 115.32 233,209 +2.83(+2.52%)
Aug 21, 2020 113.72 114.37 112.34 112.49 270,050 -1.30(-1.14%)
Aug 20, 2020 113.97 115.04 113.68 113.78 283,445 -1.41(-1.22%)
Aug 19, 2020 115.81 116.78 114.88 115.19 269,632 -0.06(-0.06%)
Aug 18, 2020 116.07 116.84 115.03 115.26 338,537 -0.89(-0.77%)
Aug 17, 2020 116.66 117.25 115.37 116.15 343,526 -0.47(-0.40%)
Aug 14, 2020 114.91 117.36 114.91 116.62 231,763 +0.59(+0.51%)
Aug 13, 2020 115.55 116.55 114.69 116.03 345,818 -0.03(-0.02%)
Aug 12, 2020 117.83 119.81 115.21 116.06 313,140 -0.46(-0.39%)
Aug 11, 2020 117.89 119.27 116.07 116.52 529,165 +0.71(+0.61%)
Aug 10, 2020 114.79 116.14 113.28 115.81 366,252 +1.86(+1.63%)
Aug 07, 2020 110.44 114.04 110.40 113.95 459,343 +3.11(+2.81%)
Aug 06, 2020 113.34 113.86 109.98 110.84 537,619 -3.21(-2.81%)
Aug 05, 2020 107.04 116.38 104.81 114.04 1,232,829 +14.14(+14.15%)
Aug 04, 2020 99.43 100.95 99.29 99.91 458,361 -0.13(-0.13%)
Aug 03, 2020 100.55 101.06 99.54 100.04 378,220 -0.17(-0.17%)
Jul 31, 2020 98.09 100.27 98.03 100.21 438,001 +2.04(+2.08%)
Jul 30, 2020 98.33 99.02 97.16 98.16 411,678 -2.14(-2.14%)
Jul 29, 2020 98.81 100.61 98.55 100.31 379,276 +1.49(+1.51%)
Jul 28, 2020 98.02 99.36 97.98 98.82 340,414 +0.29(+0.29%)
Jul 27, 2020 98.97 99.25 97.61 98.53 351,144 -1.04(-1.05%)
Jul 24, 2020 100.44 100.65 99.13 99.57 317,561 -0.52(-0.52%)
Jul 23, 2020 98.44 100.98 98.44 100.09 378,305 +1.32(+1.34%)
Jul 22, 2020 97.33 98.91 97.33 98.77 232,664 +1.15(+1.17%)
Jul 21, 2020 96.36 98.06 96.36 97.62 282,753 +1.39(+1.44%)
Jul 20, 2020 96.87 97.49 95.71 96.23 254,157 -0.90(-0.92%)
Jul 17, 2020 98.30 98.38 96.92 97.13 426,096 -0.84(-0.86%)
Jul 16, 2020 96.60 99.21 96.44 97.97 370,446 +1.14(+1.17%)
Jul 15, 2020 96.70 97.16 95.17 96.83 284,360 +2.16(+2.29%)
Jul 14, 2020 93.78 95.11 93.44 94.67 298,748 +1.27(+1.36%)
Jul 13, 2020 94.45 94.86 92.87 93.40 556,054 -0.19(-0.20%)
Jul 10, 2020 91.68 93.90 91.34 93.59 323,245 +2.62(+2.88%)
Jul 09, 2020 93.51 93.98 90.18 90.97 496,867 -2.97(-3.16%)
Jul 08, 2020 92.74 94.31 92.15 93.93 466,270 +1.23(+1.33%)
Jul 07, 2020 94.38 95.12 92.31 92.70 466,643 -2.65(-2.78%)
Jul 06, 2020 96.14 97.13 94.03 95.35 636,652 +1.64(+1.75%)
Jul 02, 2020 96.13 96.94 93.60 93.71 402,609 -0.53(-0.56%)
Jul 01, 2020 95.99 96.50 93.69 94.24 386,468 -2.07(-2.15%)
Jun 30, 2020 93.26 96.86 93.26 96.31 392,467 +2.51(+2.67%)
Jun 29, 2020 93.74 94.47 92.64 93.80 335,665 +1.30(+1.40%)
Jun 26, 2020 92.21 93.08 91.06 92.51 930,913 -1.02(-1.09%)
Jun 25, 2020 93.26 94.03 91.39 93.52 695,185 -0.35(-0.38%)
Jun 24, 2020 96.82 96.82 93.74 93.88 721,155 -3.90(-3.99%)
Jun 23, 2020 99.56 100.14 97.28 97.77 423,742 -0.30(-0.30%)
Jun 22, 2020 98.54 98.92 97.20 98.07 745,620 -1.03(-1.03%)
Jun 19, 2020 102.21 102.21 98.35 99.10 946,571 -0.70(-0.70%)
Jun 18, 2020 97.94 100.29 97.34 99.80 356,750 +0.92(+0.93%)
Jun 17, 2020 100.69 101.06 98.80 98.87 366,171 -2.31(-2.29%)
Jun 16, 2020 104.16 104.16 99.41 101.19 388,778 +1.31(+1.31%)
Jun 15, 2020 96.26 100.56 96.26 99.88 535,182 +0.08(+0.08%)
Jun 12, 2020 101.87 102.33 97.40 99.80 355,527 +2.07(+2.12%)
Jun 11, 2020 102.55 103.40 97.29 97.73 566,202 -8.98(-8.41%)
Jun 10, 2020 108.18 109.86 106.71 106.71 685,208 -2.11(-1.94%)
Jun 09, 2020 107.01 109.47 106.44 108.81 438,461 -0.66(-0.60%)
Jun 08, 2020 108.16 109.52 107.36 109.47 526,699 +2.36(+2.20%)
Jun 05, 2020 108.41 108.41 104.81 107.12 652,604 +4.19(+4.07%)
Jun 04, 2020 100.66 102.96 99.06 102.93 507,968 +1.91(+1.89%)
Jun 03, 2020 99.12 101.55 98.96 101.02 578,051 +3.92(+4.03%)
Jun 02, 2020 96.87 97.97 96.07 97.10 396,881 +1.01(+1.05%)
Jun 01, 2020 96.21 96.70 95.57 96.09 347,954 +0.45(+0.47%)
May 29, 2020 95.41 96.38 94.83 95.65 484,117 -0.85(-0.88%)
May 28, 2020 98.17 98.96 96.46 96.50 427,859 -0.82(-0.84%)
May 27, 2020 99.84 99.87 96.29 97.32 397,373 +1.44(+1.50%)
May 26, 2020 97.85 98.52 95.53 95.88 426,677 +1.36(+1.44%)
May 22, 2020 94.04 94.99 92.60 94.52 486,370 +0.86(+0.92%)
May 21, 2020 93.32 95.06 92.89 93.66 604,201 +0.14(+0.15%)
May 20, 2020 92.36 94.36 91.33 93.52 604,895 +2.73(+3.01%)
May 19, 2020 90.67 93.04 90.14 90.79 838,311 -0.29(-0.32%)
May 18, 2020 87.93 91.88 87.74 91.08 776,208 +6.65(+7.88%)
May 15, 2020 81.55 84.49 80.38 84.42 2,084,165 +1.91(+2.31%)
May 14, 2020 80.05 82.75 77.73 82.51 722,764 +1.20(+1.47%)
May 13, 2020 85.49 85.64 80.41 81.32 1,099,483 -4.95(-5.74%)
May 12, 2020 91.22 91.59 86.25 86.27 579,212 -4.91(-5.39%)
May 11, 2020 90.53 91.85 88.46 91.18 515,702 -0.37(-0.40%)
May 08, 2020 93.52 93.98 90.71 91.55 563,238 +0.19(+0.21%)
May 07, 2020 91.44 95.00 91.05 91.35 562,171 +0.62(+0.68%)
May 06, 2020 97.22 97.76 90.21 90.73 918,314 -3.86(-4.08%)
May 05, 2020 93.63 96.05 93.61 94.60 778,492 +1.94(+2.09%)
May 04, 2020 94.63 94.78 91.45 92.66 486,476 -2.15(-2.27%)
May 01, 2020 96.68 97.68 94.06 94.81 475,282 -3.63(-3.69%)
Apr 30, 2020 99.23 101.31 98.30 98.44 405,388 -3.23(-3.18%)
Apr 29, 2020 103.78 104.04 101.61 101.68 323,954 +0.14(+0.14%)
Apr 28, 2020 102.51 104.30 101.44 101.54 463,785 +1.12(+1.12%)
Apr 27, 2020 97.38 101.72 97.38 100.42 570,741 +3.45(+3.55%)
Apr 24, 2020 95.44 97.71 93.89 96.97 480,247 +3.15(+3.36%)
Apr 23, 2020 95.90 96.54 93.39 93.82 449,765 -1.62(-1.70%)
Apr 22, 2020 96.44 97.20 92.98 95.44 739,038 +1.71(+1.83%)
Apr 21, 2020 93.36 96.28 93.12 93.73 437,687 -1.73(-1.82%)
Apr 20, 2020 96.14 97.08 93.75 95.46 505,915 -2.59(-2.64%)
Apr 17, 2020 96.44 98.31 95.76 98.04 505,284 +4.85(+5.20%)
Apr 16, 2020 93.61 95.06 92.16 93.20 509,342 -0.77(-0.82%)
Apr 15, 2020 97.39 97.98 93.47 93.97 394,124 -5.82(-5.83%)
Apr 14, 2020 102.76 104.34 98.36 99.79 407,811 -0.82(-0.81%)
Apr 13, 2020 103.60 103.78 100.53 100.60 346,541 -3.54(-3.40%)
Apr 09, 2020 100.31 106.32 99.15 104.14 381,607 +5.25(+5.31%)
Apr 08, 2020 97.40 99.63 96.22 98.89 335,549 +2.44(+2.53%)
Apr 07, 2020 99.24 102.51 96.23 96.45 454,177 +0.15(+0.15%)
Apr 06, 2020 95.26 96.99 92.54 96.30 569,008 +4.80(+5.25%)
Apr 03, 2020 91.62 93.47 90.39 91.50 311,135 -1.21(-1.31%)
Apr 02, 2020 93.58 97.26 91.56 92.72 657,760 -1.91(-2.02%)
Apr 01, 2020 93.12 95.71 92.86 94.62 624,443 -1.83(-1.89%)
Mar 31, 2020 98.55 98.63 94.81 96.45 814,727 -3.00(-3.02%)
Mar 30, 2020 96.88 100.69 92.20 99.45 387,122 +2.44(+2.51%)
Mar 27, 2020 94.62 100.36 93.68 97.02 441,719 -0.60(-0.62%)
Mar 26, 2020 91.89 98.27 91.61 97.62 515,350 +5.29(+5.73%)
Mar 25, 2020 89.78 95.97 89.26 92.33 644,700 +1.41(+1.55%)
Mar 24, 2020 90.09 93.19 87.73 90.92 750,841 +4.58(+5.30%)
Mar 23, 2020 84.88 90.83 81.97 86.34 856,398 +1.97(+2.34%)
Mar 20, 2020 77.27 86.97 74.37 84.37 1,168,350 +7.05(+9.12%)
Mar 19, 2020 73.81 79.20 70.67 77.32 953,890 +2.81(+3.77%)
Mar 18, 2020 79.98 83.67 73.29 74.51 937,366 -11.20(-13.07%)
Mar 17, 2020 80.13 87.90 77.58 85.71 1,147,931 +7.97(+10.25%)
Mar 16, 2020 86.17 92.80 77.21 77.74 1,045,575 -19.12(-19.74%)
Mar 13, 2020 94.84 97.03 90.40 96.86 619,033 +7.34(+8.20%)
Mar 12, 2020 92.80 96.63 88.37 89.52 773,270 -10.91(-10.86%)
Mar 11, 2020 102.57 103.72 99.23 100.43 493,999 -5.11(-4.84%)
Mar 10, 2020 104.40 105.64 100.88 105.53 538,483 +4.48(+4.44%)
Mar 09, 2020 104.71 107.02 99.83 101.05 780,618 -9.86(-8.89%)
Mar 06, 2020 107.64 111.47 107.40 110.91 505,392 -1.03(-0.92%)
Mar 05, 2020 114.11 114.83 110.07 111.93 480,791 -5.61(-4.77%)
Mar 04, 2020 116.07 117.64 113.74 117.54 575,611 +3.34(+2.92%)
Mar 03, 2020 118.02 120.14 113.86 114.20 596,863 -4.30(-3.63%)
Mar 02, 2020 111.93 118.56 111.76 118.50 597,026 +6.77(+6.05%)
Feb 28, 2020 114.94 116.37 109.28 111.74 1,302,927 -5.84(-4.97%)
Feb 27, 2020 121.41 122.80 117.53 117.58 1,030,877 -5.21(-4.24%)
Feb 26, 2020 124.56 125.64 122.33 122.78 561,753 -1.25(-1.01%)
Feb 25, 2020 126.96 127.74 123.88 124.03 690,129 -3.13(-2.46%)
Feb 24, 2020 127.19 128.91 126.43 127.17 548,211 -2.65(-2.04%)
Feb 21, 2020 130.27 131.19 129.15 129.82 465,246 -0.78(-0.60%)
Feb 20, 2020 129.65 131.30 129.60 130.60 540,907 +0.82(+0.63%)
Feb 19, 2020 131.09 131.15 129.61 129.78 403,707 -1.03(-0.79%)
Feb 18, 2020 130.94 131.56 130.25 130.81 392,174 -0.66(-0.51%)
Feb 14, 2020 129.55 131.51 129.42 131.47 323,149 +2.01(+1.55%)
Feb 13, 2020 126.09 129.90 126.09 129.46 416,990 +3.37(+2.67%)
Feb 12, 2020 126.38 128.77 122.28 126.09 811,406 -2.69(-2.09%)
Feb 11, 2020 126.80 129.18 126.80 128.79 550,342 +2.31(+1.82%)
Feb 10, 2020 125.36 126.51 125.16 126.48 344,740 +0.69(+0.55%)
Feb 07, 2020 125.22 126.25 124.91 125.79 253,880 +0.07(+0.05%)
Feb 06, 2020 126.69 127.15 125.62 125.72 299,782 -0.50(-0.39%)
Feb 05, 2020 124.73 126.26 124.73 126.22 364,106 +2.31(+1.87%)
Feb 04, 2020 123.52 124.62 123.29 123.91 346,794 +1.45(+1.18%)
Feb 03, 2020 121.42 123.12 121.08 122.46 528,652 +2.02(+1.68%)
Jan 31, 2020 120.80 122.51 119.97 120.44 415,617 -0.88(-0.72%)
Jan 30, 2020 119.13 121.40 118.91 121.32 306,432 +1.24(+1.03%)
Jan 29, 2020 120.17 120.88 119.69 120.08 301,898 +0.63(+0.53%)
Jan 28, 2020 118.60 119.94 118.55 119.45 321,167 +1.37(+1.16%)
Jan 27, 2020 117.66 118.40 117.05 118.08 470,317 -1.09(-0.91%)
Jan 24, 2020 120.24 120.31 118.34 119.17 366,294 -1.06(-0.88%)
Jan 23, 2020 120.41 120.41 118.56 120.23 444,535 -0.89(-0.73%)
Jan 22, 2020 121.79 121.99 120.81 121.11 282,457 -0.22(-0.18%)
Jan 21, 2020 122.98 123.22 121.24 121.33 407,810 -2.07(-1.67%)
Jan 17, 2020 121.57 123.43 121.24 123.40 496,378 +2.03(+1.67%)
Jan 16, 2020 121.25 122.03 120.82 121.37 505,747 +0.77(+0.64%)
Jan 15, 2020 119.86 121.45 119.86 120.60 524,910 +0.67(+0.56%)
Jan 14, 2020 121.91 121.95 119.66 119.92 537,981 -2.28(-1.86%)
Jan 13, 2020 122.45 122.67 121.40 122.20 353,927 +0.03(+0.02%)
Jan 10, 2020 124.08 124.43 122.08 122.17 351,226 -2.03(-1.63%)
Jan 09, 2020 122.75 124.29 122.56 124.20 305,249 +1.78(+1.45%)
Jan 08, 2020 122.16 123.47 122.16 122.42 287,419 +0.46(+0.38%)
Jan 07, 2020 122.69 122.86 121.93 121.96 277,021 -0.83(-0.68%)
Jan 06, 2020 122.03 122.79 121.69 122.79 254,856 +0.11(+0.09%)
Jan 03, 2020 120.85 122.74 120.85 122.68 303,745 +0.58(+0.48%)
Jan 02, 2020 121.33 122.13 120.98 122.10 360,815 +1.18(+0.98%)
Dec 31, 2019 120.33 121.35 119.90 120.92 286,726 +0.26(+0.21%)
Dec 30, 2019 119.91 120.75 119.42 120.66 241,076 +1.05(+0.88%)
Dec 27, 2019 119.34 119.65 118.14 119.61 269,165 +0.54(+0.46%)
Dec 26, 2019 119.33 119.60 118.70 119.06 216,613 +0.04(+0.03%)
Dec 24, 2019 118.36 119.10 118.19 119.03 104,825 +1.01(+0.85%)
Dec 23, 2019 120.81 120.99 117.96 118.02 576,211 -3.06(-2.53%)
Dec 20, 2019 121.87 122.56 120.84 121.08 775,516 -0.31(-0.26%)
Dec 19, 2019 121.02 121.54 120.38 121.40 482,533 -0.06(-0.05%)
Dec 18, 2019 121.64 122.22 121.08 121.46 407,076 -0.01(-0.01%)
Dec 17, 2019 120.38 122.09 120.38 121.47 454,070 +1.16(+0.97%)
Dec 16, 2019 120.40 120.70 119.49 120.31 479,081 +0.25(+0.21%)
Dec 13, 2019 119.71 120.57 119.47 120.06 432,962 -0.27(-0.22%)
Dec 12, 2019 120.27 121.28 120.13 120.33 418,192 +0.16(+0.13%)
Dec 11, 2019 119.87 120.42 119.37 120.17 311,703 +0.21(+0.18%)
Dec 10, 2019 120.46 120.62 119.82 119.96 300,193 -0.82(-0.68%)
Dec 09, 2019 121.33 121.53 120.74 120.78 262,627 -0.60(-0.49%)
Dec 06, 2019 121.06 121.45 120.47 121.38 426,566 +1.08(+0.90%)
Dec 05, 2019 119.09 120.61 118.86 120.30 369,714 +1.21(+1.02%)
Dec 04, 2019 118.02 119.74 118.02 119.09 380,410 +0.55(+0.47%)
Dec 03, 2019 120.47 120.63 118.15 118.54 589,837 -2.96(-2.44%)
Dec 02, 2019 123.10 123.22 121.41 121.50 442,602 -1.07(-0.87%)
Nov 29, 2019 122.92 123.28 122.49 122.57 219,841 -0.40(-0.32%)
Nov 27, 2019 123.53 123.84 122.59 122.97 408,788 -0.23(-0.19%)
Nov 26, 2019 122.13 123.31 121.35 123.20 647,164 +1.20(+0.98%)
Nov 25, 2019 121.60 122.91 121.54 122.00 272,257 +0.40(+0.33%)
Nov 22, 2019 121.44 121.84 119.87 121.60 563,154 +0.15(+0.12%)
Nov 21, 2019 122.10 123.00 121.27 121.45 560,007 -0.16(-0.13%)
Nov 20, 2019 121.20 122.11 120.76 121.61 407,754 +0.17(+0.14%)
Nov 19, 2019 121.76 122.75 121.22 121.44 457,253 -0.36(-0.29%)
Nov 18, 2019 120.94 122.03 120.94 121.80 412,053 +0.53(+0.44%)
Nov 15, 2019 121.67 121.78 120.66 121.27 653,422 +0.06(+0.05%)
Nov 14, 2019 120.60 121.40 120.22 121.21 377,779 +0.66(+0.55%)
Nov 13, 2019 119.55 120.66 118.99 120.55 474,484 +0.63(+0.53%)
Nov 12, 2019 118.37 120.32 118.11 119.91 528,589 +1.41(+1.19%)
Nov 11, 2019 118.42 119.21 117.68 118.51 536,301 -0.91(-0.76%)
Nov 08, 2019 116.89 120.31 116.89 119.42 722,696 +2.38(+2.03%)
Nov 07, 2019 117.12 117.85 116.63 117.04 466,976 -0.06(-0.05%)
Nov 06, 2019 115.14 117.46 114.30 117.10 687,858 +1.26(+1.09%)
Nov 05, 2019 116.48 117.41 114.43 115.84 743,673 -0.41(-0.36%)
Nov 04, 2019 117.57 118.33 115.77 116.26 396,648 -0.98(-0.84%)
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.