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

Alliancebernstein Holding LP (NY: AB )

35.01 +0.32 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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, 2014 10.27 10.59 9.984 10.56 1,515,515 -0.08(-0.74%)
Apr 29, 2014 10.45 10.69 10.38 10.64 703,134 +0.19(+1.79%)
Apr 28, 2014 10.69 10.69 10.36 10.45 615,635 -0.18(-1.68%)
Apr 25, 2014 10.92 11.07 10.56 10.63 1,003,032 -0.33(-2.99%)
Apr 24, 2014 11.07 11.08 10.84 10.96 413,929 -0.01(-0.08%)
Apr 23, 2014 10.93 11.03 10.86 10.96 668,093 +0.03(+0.27%)
Apr 22, 2014 10.67 11.06 10.54 10.93 1,425,269 +0.29(+2.77%)
Apr 21, 2014 10.51 10.66 10.51 10.64 546,762 +0.10(+0.91%)
Apr 17, 2014 10.62 10.54 10.54 10.54 1,067,337 -0.07(-0.67%)
Apr 16, 2014 10.51 10.63 10.45 10.62 551,946 +0.15(+1.43%)
Apr 15, 2014 10.48 10.54 10.28 10.47 557,556 -0.02(-0.24%)
Apr 14, 2014 10.47 10.57 10.31 10.49 574,085 +0.10(+0.96%)
Apr 11, 2014 10.35 10.46 10.20 10.39 710,628 -0.05(-0.44%)
Apr 10, 2014 10.61 10.63 10.37 10.44 1,730,986 -0.14(-1.29%)
Apr 09, 2014 10.56 10.62 10.42 10.57 550,159 +0.15(+1.39%)
Apr 08, 2014 10.43 10.50 10.33 10.43 1,268,187 +0.04(+0.36%)
Apr 07, 2014 10.45 10.59 10.37 10.39 1,975,614 -0.16(-1.53%)
Apr 04, 2014 10.54 10.79 10.45 10.55 1,715,397 +0.07(+0.67%)
Apr 03, 2014 10.62 10.62 10.37 10.48 919,150 -0.11(-1.02%)
Apr 02, 2014 10.53 10.65 10.49 10.59 756,836 +0.05(+0.51%)
Apr 01, 2014 10.40 10.55 10.34 10.54 1,031,853 +0.17(+1.64%)
Mar 31, 2014 10.46 10.69 10.36 10.37 1,327,766 -0.12(-1.15%)
Mar 28, 2014 10.47 10.79 10.38 10.49 726,572 +0.05(+0.48%)
Mar 27, 2014 10.59 10.59 10.34 10.44 1,228,945 -0.15(-1.37%)
Mar 26, 2014 10.59 10.77 10.57 10.58 824,301 +0.03(+0.32%)
Mar 25, 2014 10.63 10.71 10.43 10.55 661,614 +0.03(+0.32%)
Mar 24, 2014 10.73 10.79 10.18 10.52 1,267,286 -0.18(-1.71%)
Mar 21, 2014 10.67 10.75 10.51 10.70 943,440 +0.10(+0.98%)
Mar 20, 2014 10.43 10.69 10.43 10.59 1,185,329 +0.10(+0.91%)
Mar 19, 2014 10.64 10.77 10.37 10.50 1,023,665 -0.09(-0.86%)
Mar 18, 2014 10.40 10.61 10.35 10.59 1,166,283 +0.29(+2.78%)
Mar 17, 2014 10.03 10.55 10.01 10.30 2,074,803 +0.34(+3.42%)
Mar 14, 2014 10.00 10.43 9.943 9.963 1,436,256 -0.12(-1.23%)
Mar 13, 2014 10.08 10.36 10.05 10.09 1,140,901 +0.06(+0.58%)
Mar 12, 2014 9.739 10.07 9.710 10.03 853,518 +0.27(+2.72%)
Mar 11, 2014 9.934 9.993 9.714 9.764 1,098,280 -0.16(-1.63%)
Mar 10, 2014 9.872 10.05 9.872 9.926 653,058 +0.02(+0.25%)
Mar 07, 2014 10.01 10.03 9.839 9.901 505,271 -0.03(-0.33%)
Mar 06, 2014 10.03 10.07 9.839 9.934 674,783 -0.09(-0.91%)
Mar 05, 2014 10.07 10.09 9.947 10.03 636,259 -0.03(-0.29%)
Mar 04, 2014 9.963 10.07 9.847 10.05 794,203 +0.18(+1.81%)
Mar 03, 2014 10.03 10.03 9.694 9.876 862,820 -0.18(-1.78%)
Feb 28, 2014 9.963 10.15 9.922 10.05 758,662 +0.10(+1.04%)
Feb 27, 2014 9.993 10.05 9.951 9.951 628,623 -0.06(-0.58%)
Feb 26, 2014 10.05 10.10 9.926 10.01 540,839 -0.00(-0.04%)
Feb 25, 2014 10.15 10.27 9.984 10.01 656,555 -0.14(-1.39%)
Feb 24, 2014 10.07 10.20 9.926 10.15 972,975 +0.19(+1.92%)
Feb 21, 2014 10.09 10.16 9.860 9.963 1,034,705 -0.10(-0.95%)
Feb 20, 2014 10.27 10.36 9.860 10.06 2,333,975 -0.33(-3.16%)
Feb 19, 2014 10.07 10.42 10.04 10.39 3,086,646 +0.33(+3.31%)
Feb 18, 2014 9.750 10.14 9.706 10.05 1,978,031 +0.39(+4.07%)
Feb 14, 2014 9.495 9.661 9.661 9.661 1,162,736 +0.17(+1.75%)
Feb 13, 2014 9.434 9.580 9.386 9.495 1,414,592 -0.07(-0.72%)
Feb 12, 2014 9.325 9.686 9.183 9.564 2,003,523 +0.48(+5.27%)
Feb 11, 2014 9.090 9.203 9.049 9.086 720,526 +0.04(+0.40%)
Feb 10, 2014 8.944 9.106 8.899 9.049 718,913 +0.09(+1.00%)
Feb 07, 2014 8.895 9.017 8.838 8.960 759,106 +0.09(+1.01%)
Feb 06, 2014 8.854 9.019 8.802 8.871 691,169 +0.08(+0.92%)
Feb 05, 2014 8.802 8.806 8.599 8.790 594,668 +0.02(+0.18%)
Feb 04, 2014 8.550 8.830 8.538 8.773 668,896 +0.23(+2.71%)
Feb 03, 2014 9.081 9.081 8.514 8.542 1,554,574 -0.51(-5.68%)
Jan 31, 2014 9.041 9.142 8.980 9.057 952,590 -0.07(-0.80%)
Jan 30, 2014 8.895 9.154 8.867 9.130 505,889 +0.26(+2.97%)
Jan 29, 2014 8.927 8.974 8.745 8.867 551,271 -0.10(-1.13%)
Jan 28, 2014 8.729 9.000 8.723 8.968 471,359 +0.23(+2.65%)
Jan 27, 2014 9.049 9.049 8.717 8.737 1,029,093 -0.24(-2.62%)
Jan 24, 2014 9.122 9.133 8.960 8.972 547,125 -0.19(-2.08%)
Jan 23, 2014 9.317 9.345 9.134 9.163 644,635 -0.15(-1.65%)
Jan 22, 2014 9.236 9.353 9.207 9.317 420,852 +0.09(+1.01%)
Jan 21, 2014 9.284 9.325 9.081 9.223 698,197 -0.02(-0.26%)
Jan 17, 2014 9.264 9.248 9.248 9.248 852,196 -0.02(-0.22%)
Jan 16, 2014 9.284 9.345 9.240 9.268 1,876,431 +0.00(+0.00%)
Jan 15, 2014 9.187 9.365 9.163 9.268 882,552 +0.08(+0.88%)
Jan 14, 2014 9.130 9.215 9.086 9.187 601,727 +0.11(+1.16%)
Jan 13, 2014 9.057 9.252 9.021 9.081 1,336,802 +0.06(+0.67%)
Jan 10, 2014 9.000 9.106 8.927 9.021 873,029 +0.08(+0.91%)
Jan 09, 2014 8.879 9.021 8.871 8.940 611,332 +0.06(+0.64%)
Jan 08, 2014 9.041 9.106 8.871 8.883 574,711 -0.13(-1.40%)
Jan 07, 2014 8.919 9.033 8.881 9.008 728,878 +0.18(+2.02%)
Jan 06, 2014 8.883 9.020 8.822 8.830 775,047 +0.02(+0.23%)
Jan 03, 2014 8.664 8.871 8.615 8.810 606,216 +0.17(+1.92%)
Jan 02, 2014 8.636 8.688 8.506 8.644 719,357 -0.01(-0.09%)
Dec 31, 2013 8.704 8.652 8.652 8.652 575,941 -0.06(-0.65%)
Dec 30, 2013 8.790 8.810 8.648 8.708 918,386 -0.09(-1.01%)
Dec 27, 2013 8.733 8.830 8.688 8.798 1,138,655 +0.09(+1.02%)
Dec 26, 2013 8.688 8.717 8.636 8.708 660,049 +0.04(+0.51%)
Dec 24, 2013 8.741 8.741 8.554 8.664 286,150 -0.05(-0.60%)
Dec 23, 2013 8.717 8.773 8.696 8.717 999,864 +0.00(+0.00%)
Dec 20, 2013 8.692 8.773 8.611 8.717 1,032,186 +0.02(+0.28%)
Dec 19, 2013 8.599 8.749 8.571 8.692 847,621 +0.02(+0.19%)
Dec 18, 2013 8.587 8.757 8.477 8.676 1,136,820 +0.08(+0.90%)
Dec 17, 2013 8.656 8.668 8.518 8.599 624,165 -0.07(-0.84%)
Dec 16, 2013 8.717 8.822 8.660 8.672 666,625 -0.03(-0.37%)
Dec 13, 2013 8.757 8.850 8.680 8.704 631,318 -0.08(-0.92%)
Dec 12, 2013 8.757 8.919 8.717 8.786 909,339 -0.03(-0.32%)
Dec 11, 2013 8.992 9.053 8.762 8.814 1,255,647 -0.27(-2.95%)
Dec 10, 2013 9.041 9.138 9.021 9.081 996,051 +0.02(+0.22%)
Dec 09, 2013 8.976 9.102 8.919 9.061 1,359,935 +0.08(+0.90%)
Dec 06, 2013 8.976 9.122 8.802 8.980 3,389,491 -0.11(-1.20%)
Dec 05, 2013 9.118 9.259 9.065 9.090 714,552 -0.09(-0.97%)
Dec 04, 2013 9.069 9.236 9.000 9.179 632,749 +0.10(+1.07%)
Dec 03, 2013 9.227 9.227 9.033 9.081 840,813 -0.15(-1.67%)
Dec 02, 2013 9.053 9.240 8.923 9.236 1,458,911 +0.24(+2.66%)
Nov 29, 2013 8.976 9.073 8.960 8.996 764,589 +0.08(+0.91%)
Nov 27, 2013 8.976 9.004 8.903 8.915 719,550 -0.06(-0.72%)
Nov 26, 2013 8.907 9.053 8.907 8.980 813,974 +0.06(+0.73%)
Nov 25, 2013 8.915 9.049 8.863 8.915 1,172,869 +0.06(+0.73%)
Nov 22, 2013 8.781 8.919 8.757 8.850 2,205,914 +0.14(+1.58%)
Nov 21, 2013 8.761 8.810 8.660 8.713 1,231,250 -0.03(-0.32%)
Nov 20, 2013 8.696 8.822 8.676 8.741 521,865 +0.03(+0.33%)
Nov 19, 2013 8.794 8.903 8.684 8.713 561,907 -0.11(-1.20%)
Nov 18, 2013 8.915 8.915 8.680 8.818 1,525,488 -0.01(-0.14%)
Nov 15, 2013 8.757 8.838 8.627 8.830 1,180,251 +0.10(+1.11%)
Nov 14, 2013 8.676 8.858 8.636 8.733 600,718 -0.03(-0.37%)
Nov 12, 2013 8.773 8.899 8.729 8.765 658,737 -0.08(-0.87%)
Nov 11, 2013 8.887 9.000 8.781 8.842 788,512 +0.01(+0.09%)
Nov 08, 2013 8.830 9.023 8.672 8.834 935,088 -0.02(-0.23%)
Nov 07, 2013 9.017 9.106 8.838 8.854 866,068 -0.14(-1.58%)
Nov 06, 2013 9.029 9.163 8.984 8.996 846,274 +0.04(+0.50%)
Nov 05, 2013 9.081 9.122 8.846 8.952 756,198 -0.18(-2.00%)
Nov 04, 2013 9.207 9.224 9.025 9.134 536,787 +0.02(+0.27%)
Nov 01, 2013 8.968 9.248 8.919 9.110 900,237 +0.10(+1.13%)
Oct 31, 2013 8.850 9.090 8.798 9.008 940,647 +0.14(+1.60%)
Oct 30, 2013 8.930 8.984 8.767 8.867 869,973 -0.05(-0.54%)
Oct 29, 2013 9.018 9.157 8.914 8.914 1,563,024 +0.04(+0.49%)
Oct 28, 2013 8.679 9.062 8.624 8.871 2,161,443 +0.20(+2.30%)
Oct 25, 2013 8.464 8.779 8.456 8.672 922,861 +0.25(+2.98%)
Oct 24, 2013 8.540 8.568 8.166 8.421 1,515,732 -0.01(-0.09%)
Oct 23, 2013 8.560 8.604 8.363 8.429 1,279,356 -0.14(-1.63%)
Oct 22, 2013 8.628 8.715 8.548 8.568 827,674 +0.01(+0.09%)
Oct 21, 2013 8.580 8.592 8.472 8.560 676,705 +0.04(+0.42%)
Oct 18, 2013 8.584 8.600 8.449 8.524 779,560 +0.02(+0.23%)
Oct 17, 2013 8.242 8.536 8.242 8.504 1,805,084 +0.25(+3.04%)
Oct 16, 2013 8.118 8.317 7.967 8.253 941,051 +0.21(+2.62%)
Oct 15, 2013 8.134 8.277 7.999 8.042 375,939 -0.09(-1.13%)
Oct 14, 2013 8.042 8.134 8.019 8.134 1,374,689 +0.02(+0.25%)
Oct 11, 2013 7.983 8.114 7.959 8.114 1,605,273 +0.13(+1.65%)
Oct 10, 2013 8.054 8.054 7.907 7.983 1,246,563 +0.10(+1.26%)
Oct 09, 2013 7.847 7.959 7.764 7.883 1,042,148 +0.12(+1.54%)
Oct 08, 2013 7.991 8.030 7.764 7.764 681,492 -0.19(-2.40%)
Oct 07, 2013 7.927 7.991 7.883 7.955 743,216 +0.02(+0.30%)
Oct 04, 2013 7.911 8.058 7.911 7.931 440,891 +0.03(+0.40%)
Oct 03, 2013 7.843 7.919 7.764 7.899 1,020,754 +0.10(+1.28%)
Oct 02, 2013 7.772 7.843 7.766 7.800 383,497 -0.01(-0.10%)
Oct 01, 2013 7.939 7.991 7.804 7.808 706,777 -0.08(-0.96%)
Sep 27, 2013 7.931 7.975 7.776 7.883 871,269 -0.07(-0.90%)
Sep 26, 2013 7.859 7.991 7.827 7.955 532,959 +0.14(+1.78%)
Sep 25, 2013 7.943 7.963 7.808 7.816 790,119 -0.10(-1.26%)
Sep 24, 2013 8.114 8.121 7.855 7.915 985,696 -0.21(-2.60%)
Sep 23, 2013 8.341 8.536 8.114 8.126 643,541 -0.21(-2.58%)
Sep 20, 2013 8.715 8.779 8.309 8.341 630,985 -0.40(-4.56%)
Sep 19, 2013 8.727 8.831 8.640 8.739 1,312,389 +0.17(+2.00%)
Sep 18, 2013 8.253 8.576 8.166 8.568 1,489,096 +0.31(+3.81%)
Sep 17, 2013 8.086 8.289 8.058 8.253 614,526 +0.20(+2.52%)
Sep 16, 2013 8.182 8.261 8.011 8.050 981,386 +0.04(+0.50%)
Sep 13, 2013 7.971 8.030 7.883 8.011 915,854 +0.07(+0.85%)
Sep 12, 2013 8.038 8.082 7.923 7.943 466,319 -0.10(-1.19%)
Sep 11, 2013 8.050 8.134 7.947 8.038 523,651 -0.00(-0.05%)
Sep 10, 2013 8.194 8.234 8.034 8.042 666,475 -0.08(-0.98%)
Sep 09, 2013 8.027 8.198 8.023 8.122 809,062 +0.16(+1.95%)
Sep 06, 2013 8.038 8.110 7.907 7.967 762,498 +0.02(+0.25%)
Sep 05, 2013 7.991 8.062 7.895 7.947 679,746 +0.02(+0.25%)
Sep 04, 2013 7.911 7.983 7.855 7.927 745,336 +0.12(+1.58%)
Sep 03, 2013 7.823 7.919 7.764 7.804 416,917 +0.11(+1.40%)
Aug 30, 2013 7.927 7.927 7.664 7.696 432,761 -0.15(-1.93%)
Aug 29, 2013 7.772 7.919 7.724 7.847 990,413 +0.13(+1.70%)
Aug 28, 2013 7.716 7.941 7.692 7.716 455,735 +0.04(+0.47%)
Aug 27, 2013 7.812 7.883 7.672 7.680 1,154,965 -0.16(-2.08%)
Aug 26, 2013 7.883 7.959 7.816 7.843 437,601 +0.03(+0.41%)
Aug 23, 2013 7.764 7.883 7.744 7.812 1,185,984 +0.07(+0.93%)
Aug 22, 2013 7.712 7.863 7.684 7.740 755,079 +0.03(+0.36%)
Aug 21, 2013 7.883 7.967 7.680 7.712 758,887 -0.18(-2.27%)
Aug 20, 2013 7.895 8.162 7.879 7.891 647,145 +0.01(+0.10%)
Aug 19, 2013 8.019 8.042 7.859 7.883 1,058,323 -0.14(-1.69%)
Aug 16, 2013 7.963 8.074 7.907 8.019 777,516 +0.04(+0.45%)
Aug 15, 2013 8.114 8.122 7.863 7.983 973,899 -0.18(-2.15%)
Aug 14, 2013 8.253 8.361 8.154 8.158 526,258 -0.06(-0.73%)
Aug 13, 2013 8.504 8.536 8.162 8.218 874,871 -0.15(-1.76%)
Aug 12, 2013 8.683 8.775 8.273 8.365 726,966 -0.37(-4.20%)
Aug 09, 2013 8.819 8.839 8.476 8.731 607,327 -0.13(-1.48%)
Aug 08, 2013 9.098 9.098 8.761 8.863 357,029 -0.10(-1.15%)
Aug 07, 2013 8.919 8.980 8.689 8.966 512,812 +0.07(+0.75%)
Aug 06, 2013 9.091 9.091 8.849 8.900 351,207 -0.14(-1.56%)
Aug 05, 2013 8.900 9.080 8.818 9.040 640,040 +0.06(+0.70%)
Aug 02, 2013 8.978 8.978 8.849 8.978 655,241 +0.04(+0.48%)
Aug 01, 2013 8.884 8.974 8.704 8.935 552,759 +0.25(+2.93%)
Jul 31, 2013 8.681 8.868 8.563 8.681 789,060 -0.02(-0.22%)
Jul 30, 2013 8.755 8.771 8.614 8.700 306,312 +0.04(+0.45%)
Jul 29, 2013 8.689 8.778 8.556 8.661 473,014 -0.03(-0.32%)
Jul 26, 2013 8.708 8.763 8.602 8.689 352,591 -0.07(-0.85%)
Jul 25, 2013 8.724 8.821 8.689 8.763 368,754 -0.00(-0.04%)
Jul 24, 2013 8.845 8.944 8.739 8.767 1,202,717 -0.09(-1.06%)
Jul 23, 2013 8.915 8.927 8.821 8.861 675,693 +0.02(+0.27%)
Jul 22, 2013 8.563 8.949 8.513 8.837 1,133,396 +0.33(+3.91%)
Jul 19, 2013 8.286 8.520 8.179 8.505 1,034,397 +0.18(+2.21%)
Jul 18, 2013 8.036 8.380 7.957 8.321 1,011,411 +0.31(+3.91%)
Jul 17, 2013 8.000 8.192 7.985 8.008 792,835 +0.04(+0.44%)
Jul 16, 2013 7.957 8.085 7.957 7.973 1,165,284 +0.02(+0.30%)
Jul 15, 2013 7.879 7.977 7.789 7.949 941,320 +0.05(+0.64%)
Jul 12, 2013 7.820 7.973 7.770 7.899 1,236,332 +0.06(+0.75%)
Jul 11, 2013 7.504 7.899 7.453 7.840 3,691,687 +0.46(+6.25%)
Jul 10, 2013 7.480 7.562 7.339 7.379 1,636,810 -0.13(-1.72%)
Jul 09, 2013 7.555 7.574 7.472 7.508 2,893,131 -0.01(-0.10%)
Jul 08, 2013 7.703 7.738 7.390 7.515 2,338,344 -0.20(-2.58%)
Jul 05, 2013 7.863 7.946 7.515 7.715 1,483,929 -0.16(-2.04%)
Jul 03, 2013 7.992 8.098 7.856 7.875 1,016,045 -0.28(-3.41%)
Jul 02, 2013 8.000 8.211 7.977 8.153 1,321,685 +0.13(+1.61%)
Jul 01, 2013 8.149 8.341 7.922 8.024 1,528,231 -0.12(-1.44%)
Jun 28, 2013 8.489 8.513 8.051 8.141 1,239,758 -0.34(-4.06%)
Jun 27, 2013 8.368 8.540 8.297 8.485 1,079,340 +0.15(+1.78%)
Jun 26, 2013 8.372 8.520 8.309 8.337 1,491,593 +0.04(+0.52%)
Jun 25, 2013 7.996 8.395 7.996 8.294 1,628,110 +0.36(+4.59%)
Jun 24, 2013 8.391 8.407 7.840 7.930 2,654,574 -0.58(-6.84%)
Jun 21, 2013 8.943 8.943 8.384 8.513 2,580,780 -0.43(-4.81%)
Jun 20, 2013 9.236 9.271 8.794 8.943 1,961,777 -0.41(-4.43%)
Jun 19, 2013 9.760 9.760 9.345 9.357 543,864 -0.33(-3.43%)
Jun 18, 2013 9.428 9.756 9.424 9.690 703,147 +0.25(+2.61%)
Jun 17, 2013 9.588 9.733 9.435 9.443 578,223 -0.06(-0.66%)
Jun 14, 2013 9.643 9.713 9.455 9.506 628,020 -0.20(-2.02%)
Jun 13, 2013 9.560 9.721 9.545 9.701 550,501 +0.11(+1.14%)
Jun 12, 2013 9.834 9.834 9.592 9.592 457,925 -0.10(-1.01%)
Jun 11, 2013 9.733 9.822 9.600 9.690 841,453 -0.13(-1.31%)
Jun 10, 2013 9.647 9.912 9.514 9.819 809,023 +0.27(+2.78%)
Jun 07, 2013 9.408 9.905 9.385 9.553 1,370,265 +0.20(+2.09%)
Jun 06, 2013 9.216 9.514 9.001 9.357 1,578,136 +0.14(+1.48%)
Jun 05, 2013 9.533 9.541 9.212 9.220 763,463 -0.29(-3.00%)
Jun 04, 2013 9.678 9.846 9.482 9.506 760,082 -0.19(-1.94%)
Jun 03, 2013 9.889 9.952 9.482 9.693 1,058,697 -0.20(-2.02%)
May 31, 2013 9.975 10.11 9.893 9.893 557,119 -0.11(-1.09%)
May 30, 2013 9.932 10.07 9.873 10.00 438,272 +0.05(+0.55%)
May 29, 2013 9.995 10.17 9.879 9.948 468,815 -0.11(-1.13%)
May 28, 2013 9.936 10.23 9.920 10.06 1,219,634 +0.22(+2.22%)
May 24, 2013 10.03 10.06 9.823 9.842 511,500 -0.22(-2.21%)
May 23, 2013 10.12 10.18 9.924 10.06 1,028,177 -0.20(-1.94%)
May 22, 2013 10.59 10.71 10.21 10.26 1,284,380 -0.29(-2.78%)
May 21, 2013 10.40 10.65 10.18 10.56 1,259,977 +0.22(+2.12%)
May 20, 2013 10.03 10.51 10.03 10.34 1,207,571 +0.32(+3.20%)
May 17, 2013 10.01 10.02 9.905 10.02 1,166,880 +0.15(+1.51%)
May 16, 2013 9.690 9.971 9.658 9.869 1,618,845 +0.21(+2.19%)
May 15, 2013 9.619 9.693 9.525 9.658 1,521,891 +0.08(+0.82%)
May 13, 2013 9.776 9.846 9.549 9.580 1,078,192 -0.31(-3.12%)
May 10, 2013 9.721 9.912 9.721 9.889 603,053 +0.00(+0.00%)
May 09, 2013 9.854 9.952 9.780 9.889 696,751 +0.04(+0.36%)
May 08, 2013 9.784 9.942 9.727 9.854 924,628 +0.05(+0.51%)
May 07, 2013 9.619 9.923 9.584 9.804 1,488,113 +0.22(+2.29%)
May 06, 2013 9.399 9.619 9.399 9.584 800,034 +0.18(+1.93%)
May 03, 2013 9.546 9.469 9.330 9.403 1,001,170 +0.10(+1.08%)
May 02, 2013 9.438 9.538 9.214 9.303 927,592 +0.03(+0.33%)
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.