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: 7:00 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 (%)
Jan 29, 2016 67.16 68.43 67.12 68.43 718,247 +1.57(+2.34%)
Jan 28, 2016 66.82 67.29 66.47 66.87 616,189 +0.42(+0.63%)
Jan 27, 2016 66.60 67.67 66.10 66.45 728,620 -0.22(-0.33%)
Jan 26, 2016 65.93 67.16 65.85 66.66 619,597 +0.93(+1.41%)
Jan 25, 2016 66.84 67.50 65.65 65.74 829,574 -1.14(-1.71%)
Jan 22, 2016 65.71 67.06 65.61 66.88 698,271 +1.91(+2.94%)
Jan 21, 2016 64.60 65.66 64.52 64.97 645,716 +0.47(+0.73%)
Jan 20, 2016 65.44 65.76 63.70 64.50 735,552 -1.58(-2.39%)
Jan 19, 2016 66.59 67.00 65.71 66.08 1,159,607 +0.21(+0.32%)
Jan 15, 2016 65.41 65.87 65.87 65.87 678,222 -0.89(-1.34%)
Jan 14, 2016 66.13 67.27 65.38 66.77 1,022,044 +0.74(+1.12%)
Jan 13, 2016 66.12 66.62 65.41 66.02 1,050,046 +0.56(+0.85%)
Jan 12, 2016 65.44 65.63 64.78 65.47 607,727 +0.33(+0.50%)
Jan 11, 2016 64.98 65.34 64.39 65.14 940,643 +1.12(+1.75%)
Jan 08, 2016 65.41 65.90 63.93 64.02 1,162,170 -0.79(-1.22%)
Jan 07, 2016 65.02 66.19 64.68 64.81 702,447 -1.49(-2.25%)
Jan 06, 2016 66.37 66.81 65.43 66.30 879,644 -0.88(-1.32%)
Jan 05, 2016 66.08 67.70 66.08 67.19 600,029 +1.10(+1.67%)
Jan 04, 2016 66.44 66.82 65.38 66.08 872,216 -1.70(-2.51%)
Dec 31, 2015 68.25 67.78 67.78 67.78 245,718 -0.70(-1.02%)
Dec 30, 2015 68.96 69.10 68.48 68.48 289,371 -0.52(-0.76%)
Dec 29, 2015 68.51 69.16 68.26 69.00 400,221 +0.88(+1.30%)
Dec 28, 2015 67.76 68.22 67.15 68.12 424,260 +0.05(+0.07%)
Dec 24, 2015 68.02 68.07 68.07 68.07 124,641 -0.07(-0.10%)
Dec 23, 2015 68.13 68.23 67.35 68.14 301,080 +0.40(+0.60%)
Dec 22, 2015 67.72 67.99 66.90 67.73 341,991 +0.44(+0.65%)
Dec 21, 2015 66.86 67.56 66.17 67.30 597,058 +0.73(+1.10%)
Dec 18, 2015 67.83 68.09 66.34 66.56 1,726,552 -1.51(-2.23%)
Dec 17, 2015 69.43 69.43 68.03 68.08 608,122 -1.40(-2.01%)
Dec 16, 2015 69.38 69.69 68.58 69.48 522,149 +0.59(+0.86%)
Dec 15, 2015 69.39 69.58 68.22 68.89 611,660 +0.35(+0.52%)
Dec 14, 2015 69.20 69.82 68.05 68.53 756,348 -0.72(-1.05%)
Dec 11, 2015 70.00 70.57 68.86 69.26 533,022 -1.53(-2.16%)
Dec 10, 2015 70.87 71.53 70.64 70.79 412,657 +0.02(+0.02%)
Dec 09, 2015 71.87 72.60 70.46 70.77 859,600 -1.47(-2.04%)
Dec 08, 2015 72.56 73.25 72.11 72.24 679,229 -0.82(-1.12%)
Dec 07, 2015 72.84 73.39 72.12 73.06 1,124,500 +0.21(+0.29%)
Dec 04, 2015 70.32 73.15 70.14 72.85 1,341,358 +3.00(+4.30%)
Dec 03, 2015 71.33 71.43 69.64 69.85 999,743 -1.37(-1.93%)
Dec 02, 2015 71.90 72.27 71.05 71.22 539,487 -0.54(-0.75%)
Dec 01, 2015 72.30 72.47 71.58 71.76 587,333 -0.22(-0.30%)
Nov 30, 2015 71.81 72.66 71.26 71.97 699,685 +0.31(+0.43%)
Nov 27, 2015 71.57 71.86 71.04 71.66 210,163 +0.29(+0.40%)
Nov 25, 2015 71.90 71.38 71.38 71.38 324,615 -0.25(-0.35%)
Nov 24, 2015 71.56 71.79 70.87 71.63 779,242 -0.23(-0.33%)
Nov 23, 2015 72.12 72.78 71.81 71.86 533,208 -0.33(-0.46%)
Nov 20, 2015 71.90 72.47 71.62 72.20 1,323,396 +0.52(+0.72%)
Nov 19, 2015 71.71 72.01 71.35 71.68 546,439 +0.12(+0.16%)
Nov 18, 2015 70.40 71.70 70.40 71.56 640,286 +1.30(+1.85%)
Nov 17, 2015 70.04 70.79 69.76 70.27 555,921 +0.43(+0.61%)
Nov 16, 2015 68.68 69.91 68.24 69.84 487,386 +1.10(+1.61%)
Nov 13, 2015 69.25 69.77 68.66 68.73 535,717 -0.51(-0.74%)
Nov 12, 2015 69.77 70.53 69.16 69.25 499,131 -1.36(-1.93%)
Nov 11, 2015 71.26 71.33 70.49 70.61 326,943 -0.40(-0.57%)
Nov 10, 2015 70.26 71.13 70.22 71.01 338,218 +0.67(+0.95%)
Nov 09, 2015 71.03 71.07 69.99 70.34 410,429 -0.69(-0.98%)
Nov 06, 2015 70.83 71.23 70.27 71.04 533,166 +0.90(+1.28%)
Nov 05, 2015 69.25 70.32 69.25 70.14 527,844 +0.79(+1.13%)
Nov 04, 2015 69.77 70.28 69.24 69.35 499,351 -0.52(-0.74%)
Nov 03, 2015 69.15 70.22 68.69 69.87 713,439 +0.49(+0.70%)
Nov 02, 2015 68.16 69.52 68.06 69.39 630,523 +1.17(+1.72%)
Oct 30, 2015 69.09 69.09 68.21 68.22 633,016 -0.76(-1.10%)
Oct 29, 2015 68.10 69.09 67.62 68.98 441,848 +0.87(+1.28%)
Oct 28, 2015 66.93 68.70 65.54 68.11 1,046,266 +0.27(+0.39%)
Oct 27, 2015 68.16 68.38 67.66 67.84 607,155 -0.80(-1.17%)
Oct 26, 2015 68.62 69.05 68.28 68.64 558,312 +0.16(+0.23%)
Oct 23, 2015 67.91 68.62 67.58 68.48 734,366 +0.89(+1.31%)
Oct 22, 2015 67.09 68.15 66.96 67.60 538,992 +0.74(+1.10%)
Oct 21, 2015 68.01 68.16 65.86 66.86 1,489,699 -1.92(-2.79%)
Oct 20, 2015 68.01 68.93 67.67 68.78 719,458 +0.96(+1.42%)
Oct 19, 2015 66.99 67.85 66.63 67.81 812,614 +0.82(+1.22%)
Oct 16, 2015 66.96 67.55 66.63 66.99 874,902 +0.06(+0.09%)
Oct 15, 2015 67.06 67.14 66.58 66.94 655,464 +0.28(+0.41%)
Oct 14, 2015 67.35 67.62 66.57 66.66 401,573 -0.68(-1.01%)
Oct 13, 2015 67.13 67.42 66.89 67.34 568,968 +0.05(+0.07%)
Oct 12, 2015 67.40 67.73 67.14 67.29 577,457 -0.12(-0.17%)
Oct 09, 2015 68.32 68.67 67.29 67.40 645,913 -0.97(-1.42%)
Oct 08, 2015 66.73 68.47 66.51 68.37 515,050 +1.41(+2.10%)
Oct 07, 2015 67.29 67.92 66.69 66.97 1,016,806 -0.09(-0.14%)
Oct 06, 2015 66.62 67.54 66.48 67.06 796,484 +0.39(+0.59%)
Oct 05, 2015 65.76 66.87 65.64 66.67 792,148 +1.20(+1.83%)
Oct 02, 2015 64.61 65.47 64.27 65.47 665,050 -0.20(-0.31%)
Oct 01, 2015 66.13 66.53 65.12 65.67 694,742 -0.44(-0.66%)
Sep 30, 2015 65.54 66.25 64.98 66.11 948,354 +1.31(+2.01%)
Sep 29, 2015 64.31 64.90 63.85 64.80 622,778 +0.69(+1.08%)
Sep 28, 2015 64.92 65.21 63.92 64.11 820,736 -1.23(-1.88%)
Sep 25, 2015 65.09 65.55 64.79 65.34 691,477 +0.93(+1.44%)
Sep 24, 2015 63.43 64.54 63.38 64.41 590,404 +0.49(+0.76%)
Sep 23, 2015 63.17 64.09 63.17 63.92 610,728 +0.67(+1.06%)
Sep 22, 2015 63.15 63.55 62.89 63.25 625,590 -0.60(-0.94%)
Sep 21, 2015 63.54 64.22 63.32 63.86 523,311 +0.69(+1.09%)
Sep 18, 2015 63.41 63.46 62.86 63.17 1,076,227 -0.96(-1.50%)
Sep 17, 2015 64.40 65.13 63.99 64.13 639,526 -0.23(-0.35%)
Sep 16, 2015 64.84 65.17 63.98 64.36 1,053,149 -0.74(-1.13%)
Sep 15, 2015 64.37 65.42 63.62 65.09 808,293 +0.97(+1.51%)
Sep 14, 2015 64.31 64.37 63.81 64.12 632,178 -0.15(-0.23%)
Sep 11, 2015 63.46 64.43 63.46 64.28 1,205,654 +1.14(+1.80%)
Sep 10, 2015 62.81 63.81 62.04 63.14 888,920 +1.79(+2.92%)
Sep 09, 2015 62.14 62.58 61.15 61.35 841,305 -0.38(-0.62%)
Sep 08, 2015 61.56 61.89 60.97 61.73 559,998 +1.12(+1.85%)
Sep 04, 2015 60.59 60.61 60.61 60.61 557,310 -0.58(-0.94%)
Sep 03, 2015 61.22 61.65 60.95 61.19 560,173 +0.03(+0.05%)
Sep 02, 2015 60.84 61.16 60.44 61.15 448,035 +0.75(+1.25%)
Sep 01, 2015 61.13 61.81 60.07 60.40 920,798 -1.81(-2.91%)
Aug 31, 2015 62.27 62.65 61.92 62.21 553,765 -0.37(-0.59%)
Aug 28, 2015 62.34 62.80 62.21 62.58 565,466 -0.26(-0.41%)
Aug 27, 2015 62.74 63.14 61.71 62.84 706,699 +0.89(+1.43%)
Aug 26, 2015 61.54 62.13 60.34 61.95 921,797 +1.92(+3.21%)
Aug 25, 2015 61.41 61.71 59.95 60.02 1,481,012 +0.37(+0.61%)
Aug 24, 2015 60.00 64.02 58.63 59.66 1,177,455 -2.72(-4.36%)
Aug 21, 2015 63.59 63.88 62.17 62.37 2,221,895 -1.88(-2.93%)
Aug 20, 2015 65.52 66.05 64.24 64.26 521,568 -1.53(-2.32%)
Aug 19, 2015 65.92 66.27 65.49 65.78 571,783 -0.37(-0.55%)
Aug 18, 2015 66.28 66.73 65.97 66.15 520,173 -0.08(-0.13%)
Aug 17, 2015 66.22 66.27 65.42 66.23 610,483 -0.10(-0.15%)
Aug 14, 2015 66.54 66.65 66.22 66.33 754,476 +0.03(+0.05%)
Aug 13, 2015 65.70 66.66 65.70 66.30 591,369 +0.59(+0.90%)
Aug 12, 2015 65.45 65.83 64.82 65.71 901,312 -0.23(-0.35%)
Aug 11, 2015 64.75 66.45 64.47 65.94 1,098,030 +0.93(+1.44%)
Aug 10, 2015 64.59 65.26 64.44 65.01 419,123 +0.79(+1.23%)
Aug 07, 2015 63.77 64.26 63.70 64.22 610,689 +0.31(+0.48%)
Aug 06, 2015 64.13 64.16 63.48 63.91 595,308 +0.02(+0.03%)
Aug 05, 2015 63.54 64.19 63.20 63.89 888,965 +0.51(+0.80%)
Aug 04, 2015 63.66 63.85 63.07 63.38 568,399 -0.23(-0.35%)
Aug 03, 2015 63.17 63.65 62.52 63.61 900,963 +1.44(+2.32%)
Jul 31, 2015 62.82 62.82 61.94 62.17 962,849 -0.46(-0.73%)
Jul 30, 2015 61.94 62.73 61.43 62.62 1,289,343 +0.88(+1.42%)
Jul 29, 2015 62.50 63.54 61.73 61.75 1,372,248 +1.01(+1.66%)
Jul 28, 2015 60.90 60.90 59.95 60.74 907,913 +0.22(+0.36%)
Jul 27, 2015 60.55 60.60 60.14 60.52 575,534 -0.36(-0.59%)
Jul 24, 2015 60.74 61.58 60.62 60.88 522,700 +0.30(+0.50%)
Jul 23, 2015 61.13 61.19 60.41 60.58 489,598 -0.38(-0.62%)
Jul 22, 2015 60.72 61.22 60.60 60.96 554,263 +0.38(+0.62%)
Jul 21, 2015 60.47 61.08 60.36 60.58 637,980 +0.26(+0.43%)
Jul 20, 2015 60.65 60.82 60.24 60.32 700,153 -0.27(-0.45%)
Jul 17, 2015 61.10 61.13 60.30 60.60 678,026 -0.68(-1.12%)
Jul 16, 2015 61.06 61.41 60.93 61.28 531,047 +0.36(+0.59%)
Jul 15, 2015 60.10 61.07 59.70 60.92 829,384 +0.98(+1.63%)
Jul 14, 2015 59.33 59.99 59.06 59.95 690,560 +0.56(+0.94%)
Jul 13, 2015 58.82 59.82 58.63 59.39 990,255 +0.89(+1.52%)
Jul 10, 2015 58.18 58.66 57.77 58.50 640,146 +1.00(+1.74%)
Jul 09, 2015 57.39 57.70 57.25 57.50 525,869 +0.72(+1.26%)
Jul 08, 2015 57.47 57.47 56.75 56.78 1,120,596 -1.17(-2.01%)
Jul 07, 2015 57.11 58.03 56.55 57.95 1,007,024 +0.96(+1.68%)
Jul 06, 2015 56.62 57.22 56.52 56.99 710,323 -0.18(-0.32%)
Jul 02, 2015 57.39 57.17 57.17 57.17 660,010 +0.05(+0.09%)
Jul 01, 2015 56.57 57.25 56.57 57.12 922,483 +1.29(+2.31%)
Jun 30, 2015 56.23 56.23 55.50 55.83 804,940 +0.33(+0.59%)
Jun 29, 2015 56.45 56.72 55.43 55.51 637,377 -1.47(-2.57%)
Jun 26, 2015 56.92 57.15 56.53 56.97 1,032,600 +0.28(+0.50%)
Jun 25, 2015 57.00 57.18 56.86 56.69 1,005,218 -0.31(-0.54%)
Jun 24, 2015 57.30 57.37 56.96 57.00 697,298 -0.39(-0.68%)
Jun 23, 2015 57.28 57.70 56.87 57.39 627,925 +0.32(+0.55%)
Jun 22, 2015 57.36 57.61 56.82 57.07 922,672 -0.06(-0.10%)
Jun 19, 2015 57.06 57.82 56.90 57.13 1,512,616 -0.04(-0.07%)
Jun 18, 2015 56.49 57.42 56.38 57.17 788,960 +0.87(+1.54%)
Jun 17, 2015 56.57 56.71 56.12 56.31 655,180 -0.12(-0.21%)
Jun 16, 2015 55.41 56.72 55.30 56.42 732,654 +0.93(+1.67%)
Jun 15, 2015 55.19 55.65 54.95 55.50 748,878 -0.18(-0.33%)
Jun 12, 2015 55.72 55.91 55.42 55.68 714,486 -0.18(-0.33%)
Jun 11, 2015 56.34 56.51 55.77 55.87 1,096,832 -0.42(-0.76%)
Jun 10, 2015 55.07 56.38 54.97 56.29 819,697 +1.44(+2.63%)
Jun 09, 2015 54.47 55.22 54.35 54.85 1,094,319 +0.22(+0.41%)
Jun 08, 2015 54.87 55.12 54.58 54.62 428,064 -0.31(-0.56%)
Jun 05, 2015 54.94 55.11 54.65 54.93 483,606 +0.30(+0.55%)
Jun 04, 2015 55.29 55.40 54.59 54.63 476,649 -0.70(-1.27%)
Jun 03, 2015 54.94 55.36 54.63 55.33 746,836 +0.55(+1.00%)
Jun 02, 2015 54.68 55.08 54.48 54.78 436,213 +0.10(+0.18%)
Jun 01, 2015 55.02 55.26 54.64 54.68 601,576 -0.19(-0.35%)
May 29, 2015 54.90 55.16 54.70 54.87 1,298,761 -0.01(-0.02%)
May 28, 2015 54.74 54.91 54.54 54.88 804,064 -0.02(-0.03%)
May 27, 2015 54.79 55.13 54.77 54.90 507,749 +0.17(+0.30%)
May 26, 2015 55.08 55.23 54.68 54.73 622,105 -0.52(-0.94%)
May 22, 2015 55.27 55.25 55.25 55.25 480,967 -0.13(-0.24%)
May 21, 2015 55.11 55.47 55.11 55.38 673,161 +0.22(+0.39%)
May 20, 2015 55.03 55.46 54.75 55.17 791,612 +0.08(+0.15%)
May 19, 2015 54.87 55.15 54.81 55.08 814,489 +0.22(+0.39%)
May 18, 2015 54.03 55.09 54.00 54.87 872,368 +0.74(+1.36%)
May 15, 2015 54.23 54.54 54.05 54.13 1,328,865 +0.27(+0.51%)
May 14, 2015 53.32 53.96 53.06 53.86 916,039 +0.71(+1.34%)
May 13, 2015 53.24 53.52 53.07 53.14 886,673 -0.22(-0.40%)
May 12, 2015 53.71 53.91 53.35 53.36 870,245 -0.47(-0.88%)
May 11, 2015 53.51 54.15 53.43 53.83 1,113,695 +0.19(+0.36%)
May 08, 2015 53.92 54.08 53.47 53.64 1,061,682 +0.00(+0.00%)
May 07, 2015 53.48 54.29 53.17 53.64 1,353,656 +0.10(+0.19%)
May 06, 2015 51.43 53.56 51.42 53.54 1,839,378 +1.36(+2.61%)
May 05, 2015 51.69 52.21 51.62 52.18 946,122 +0.36(+0.69%)
May 04, 2015 51.48 51.87 51.39 51.82 736,558 +0.46(+0.89%)
May 01, 2015 51.31 51.42 50.77 51.37 713,119 +0.38(+0.75%)
Apr 30, 2015 51.23 52.27 50.55 50.98 1,371,518 -0.59(-1.14%)
Apr 29, 2015 50.18 51.96 50.00 51.57 2,006,975 +1.23(+2.44%)
Apr 28, 2015 49.57 50.45 49.57 50.35 563,801 +0.69(+1.39%)
Apr 27, 2015 50.01 50.20 49.55 49.66 577,388 -0.19(-0.38%)
Apr 24, 2015 50.10 50.35 49.76 49.85 696,171 -0.34(-0.68%)
Apr 23, 2015 50.25 50.50 50.01 50.19 348,841 -0.09(-0.18%)
Apr 22, 2015 50.06 50.49 49.77 50.28 498,467 +0.21(+0.41%)
Apr 21, 2015 50.89 51.03 50.02 50.07 622,859 -0.74(-1.45%)
Apr 20, 2015 50.60 51.13 50.32 50.81 435,128 +0.27(+0.54%)
Apr 17, 2015 50.88 50.95 50.29 50.54 539,642 -0.69(-1.34%)
Apr 16, 2015 50.94 51.43 50.70 51.23 315,213 +0.21(+0.41%)
Apr 15, 2015 51.11 51.31 50.66 51.02 358,485 -0.07(-0.13%)
Apr 14, 2015 51.25 51.53 50.71 51.08 539,054 -0.51(-1.00%)
Apr 13, 2015 51.15 51.75 51.11 51.60 449,660 +0.34(+0.66%)
Apr 10, 2015 51.52 51.59 50.95 51.26 280,799 -0.01(-0.02%)
Apr 09, 2015 51.19 51.54 51.00 51.27 366,904 +0.08(+0.16%)
Apr 08, 2015 50.83 51.28 50.63 51.18 447,762 +0.46(+0.90%)
Apr 07, 2015 50.92 51.14 50.69 50.73 367,030 -0.15(-0.29%)
Apr 06, 2015 50.52 51.10 50.45 50.88 469,067 -0.07(-0.13%)
Apr 02, 2015 50.67 50.94 50.94 50.94 555,715 +0.21(+0.41%)
Apr 01, 2015 50.66 51.26 50.38 50.74 755,323 -0.21(-0.41%)
Mar 31, 2015 50.99 51.23 50.63 50.94 418,788 -0.17(-0.32%)
Mar 30, 2015 50.77 51.45 50.77 51.11 364,595 +0.56(+1.12%)
Mar 27, 2015 50.84 50.88 50.26 50.55 334,316 -0.32(-0.62%)
Mar 26, 2015 50.20 50.97 49.96 50.86 1,073,924 +0.27(+0.54%)
Mar 25, 2015 51.47 51.76 50.55 50.59 527,896 -0.94(-1.82%)
Mar 24, 2015 51.49 51.85 51.37 51.52 431,993 -0.07(-0.14%)
Mar 23, 2015 51.59 52.21 51.55 51.60 785,474 +0.01(+0.02%)
Mar 20, 2015 50.86 51.78 50.86 51.59 1,323,802 +0.73(+1.44%)
Mar 19, 2015 51.46 51.59 50.60 50.86 735,637 -0.59(-1.14%)
Mar 18, 2015 51.23 51.86 50.88 51.45 758,980 +0.14(+0.28%)
Mar 17, 2015 50.97 51.47 50.76 51.31 405,586 +0.07(+0.13%)
Mar 16, 2015 50.89 51.32 50.84 51.24 470,788 +0.46(+0.90%)
Mar 13, 2015 51.23 51.39 50.51 50.79 476,165 -0.54(-1.05%)
Mar 12, 2015 50.46 51.41 50.33 51.32 518,538 +1.30(+2.60%)
Mar 11, 2015 50.50 50.66 49.77 50.02 922,161 -0.47(-0.94%)
Mar 10, 2015 51.33 51.37 50.46 50.50 502,664 -1.10(-2.14%)
Mar 09, 2015 51.09 51.87 50.86 51.60 832,563 +0.51(+0.99%)
Mar 06, 2015 51.08 51.76 50.84 51.09 751,755 -0.04(-0.08%)
Mar 05, 2015 50.25 51.23 49.97 51.13 866,354 +0.90(+1.80%)
Mar 04, 2015 50.58 50.91 50.13 50.23 776,055 -0.68(-1.34%)
Mar 03, 2015 50.93 51.43 50.45 50.91 793,557 -0.27(-0.52%)
Mar 02, 2015 50.83 51.21 50.30 51.18 591,381 +0.35(+0.69%)
Feb 27, 2015 50.68 51.15 50.53 50.83 699,670 +0.17(+0.34%)
Feb 26, 2015 50.65 51.08 50.51 50.65 818,115 -0.17(-0.34%)
Feb 25, 2015 50.33 51.03 50.33 50.83 865,849 +0.43(+0.86%)
Feb 24, 2015 49.67 50.47 49.63 50.40 952,952 +0.44(+0.88%)
Feb 23, 2015 50.30 50.39 49.78 49.96 558,318 -0.37(-0.74%)
Feb 20, 2015 50.26 50.44 49.62 50.33 1,496,228 -0.13(-0.26%)
Feb 19, 2015 50.00 50.64 49.80 50.46 1,579,017 +0.44(+0.88%)
Feb 18, 2015 49.93 50.46 49.65 50.02 1,489,803 -0.25(-0.49%)
Feb 17, 2015 50.78 51.10 50.12 50.27 1,633,948 -0.47(-0.93%)
Feb 13, 2015 51.61 50.74 50.74 50.74 2,974,342 -4.11(-7.50%)
Feb 12, 2015 54.91 55.31 54.42 54.85 907,323 +0.10(+0.18%)
Feb 11, 2015 54.46 54.94 54.46 54.75 346,805 +0.21(+0.38%)
Feb 10, 2015 54.78 54.84 54.28 54.55 421,062 +0.17(+0.32%)
Feb 09, 2015 54.47 54.84 54.24 54.37 419,292 -0.42(-0.77%)
Feb 06, 2015 54.96 55.49 54.63 54.80 431,297 +0.06(+0.11%)
Feb 05, 2015 54.15 54.77 54.09 54.74 319,977 +0.59(+1.10%)
Feb 04, 2015 54.12 54.61 54.00 54.14 451,365 -0.08(-0.15%)
Feb 03, 2015 53.47 54.28 53.35 54.23 483,455 +0.89(+1.67%)
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.