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

Alliancebernstein Holding LP (NY: AB )

33.52 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 (%)
Dec 31, 2010 7.748 8.005 7.724 7.988 1,904,481 +0.21(+2.64%)
Dec 30, 2010 7.789 7.868 7.738 7.782 1,375,143 -0.03(-0.44%)
Dec 29, 2010 7.758 7.840 7.758 7.816 1,487,687 +0.04(+0.53%)
Dec 28, 2010 7.940 7.940 7.765 7.775 1,271,763 -0.16(-2.07%)
Dec 27, 2010 7.885 7.964 7.858 7.940 754,885 +0.01(+0.13%)
Dec 23, 2010 7.851 7.972 7.844 7.929 1,304,729 +0.02(+0.26%)
Dec 22, 2010 7.703 7.936 7.697 7.909 2,423,529 +0.21(+2.67%)
Dec 21, 2010 7.614 7.731 7.587 7.703 1,634,751 +0.07(+0.90%)
Dec 20, 2010 7.721 7.741 7.604 7.635 1,708,775 -0.11(-1.41%)
Dec 17, 2010 7.806 7.840 7.703 7.745 1,464,096 -0.09(-1.18%)
Dec 16, 2010 7.892 7.957 7.792 7.837 1,551,973 -0.07(-0.82%)
Dec 15, 2010 7.875 8.018 7.875 7.902 1,351,395 +0.00(+0.00%)
Dec 14, 2010 7.875 7.994 7.858 7.902 1,463,844 -0.04(-0.52%)
Dec 13, 2010 8.101 8.149 7.929 7.943 1,986,406 -0.18(-2.19%)
Dec 10, 2010 8.056 8.135 8.046 8.121 1,263,555 +0.02(+0.30%)
Dec 09, 2010 8.094 8.183 8.080 8.097 1,089,051 +0.05(+0.64%)
Dec 08, 2010 8.012 8.111 8.012 8.046 739,186 +0.01(+0.09%)
Dec 07, 2010 8.073 8.131 8.032 8.039 1,314,958 -0.00(-0.04%)
Dec 06, 2010 8.001 8.068 7.991 8.042 767,272 -0.02(-0.21%)
Dec 03, 2010 8.029 8.107 7.974 8.060 944,899 -0.04(-0.55%)
Dec 02, 2010 7.929 8.125 7.929 8.104 1,784,046 +0.17(+2.16%)
Dec 01, 2010 7.953 8.097 7.899 7.933 1,420,261 +0.07(+0.91%)
Nov 30, 2010 7.878 8.008 7.806 7.861 887,146 -0.12(-1.50%)
Nov 29, 2010 7.871 8.012 7.861 7.981 925,441 +0.04(+0.52%)
Nov 26, 2010 7.909 8.029 7.878 7.940 321,244 -0.06(-0.77%)
Nov 24, 2010 7.905 8.001 8.001 8.001 1,132,383 +0.16(+2.05%)
Nov 23, 2010 8.005 8.063 7.772 7.840 1,856,773 -0.23(-2.88%)
Nov 22, 2010 8.166 8.229 8.056 8.073 1,307,434 -0.16(-1.95%)
Nov 19, 2010 8.176 8.309 8.138 8.234 1,236,220 +0.03(+0.38%)
Nov 18, 2010 8.241 8.405 8.200 8.203 845,584 +0.02(+0.29%)
Nov 17, 2010 8.203 8.272 8.131 8.179 844,550 -0.05(-0.67%)
Nov 16, 2010 8.323 8.364 8.200 8.234 1,287,304 -0.21(-2.43%)
Nov 15, 2010 8.440 8.525 8.340 8.440 982,478 +0.04(+0.53%)
Nov 12, 2010 8.279 8.433 8.149 8.395 1,848,726 +0.09(+1.03%)
Nov 11, 2010 8.395 8.415 8.282 8.309 1,305,664 -0.16(-1.86%)
Nov 10, 2010 8.460 8.549 8.323 8.467 967,526 +0.02(+0.24%)
Nov 09, 2010 8.566 8.672 8.426 8.446 1,139,639 -0.13(-1.52%)
Nov 08, 2010 8.580 8.662 8.529 8.576 1,287,401 -0.08(-0.87%)
Nov 05, 2010 8.443 8.830 8.443 8.652 2,076,471 +0.26(+3.06%)
Nov 04, 2010 8.320 8.464 8.248 8.395 3,255,739 +0.13(+1.57%)
Nov 03, 2010 8.272 8.347 8.210 8.265 1,492,024 -0.01(-0.08%)
Nov 02, 2010 8.214 8.309 8.214 8.272 1,790,854 +0.06(+0.71%)
Nov 01, 2010 8.309 8.336 8.176 8.214 1,867,879 -0.10(-1.19%)
Oct 29, 2010 8.398 8.497 8.101 8.313 4,052,601 -0.21(-2.44%)
Oct 28, 2010 8.674 8.766 8.347 8.520 3,230,874 -0.46(-5.12%)
Oct 27, 2010 8.960 9.045 8.827 8.980 684,014 +0.09(+0.96%)
Oct 25, 2010 8.953 9.028 8.885 8.895 605,187 -0.03(-0.38%)
Oct 22, 2010 8.943 9.011 8.841 8.929 999,355 -0.02(-0.23%)
Oct 21, 2010 9.011 9.103 8.899 8.950 565,648 -0.05(-0.57%)
Oct 20, 2010 8.909 9.089 8.909 9.001 762,084 +0.07(+0.80%)
Oct 19, 2010 9.028 9.100 8.875 8.929 658,773 -0.13(-1.47%)
Oct 18, 2010 8.960 9.062 8.865 9.062 865,841 +0.12(+1.33%)
Oct 15, 2010 8.967 9.062 8.817 8.943 1,917,013 -0.19(-2.05%)
Oct 14, 2010 9.222 9.277 8.882 9.130 1,939,316 -0.14(-1.54%)
Oct 13, 2010 9.399 9.399 9.147 9.273 1,187,129 +0.04(+0.48%)
Oct 12, 2010 9.192 9.260 9.066 9.229 1,019,089 +0.05(+0.52%)
Oct 11, 2010 9.171 9.229 8.854 9.181 899,001 +0.06(+0.71%)
Oct 08, 2010 9.117 9.175 8.953 9.117 812,515 -0.10(-1.04%)
Oct 07, 2010 9.304 9.304 9.117 9.212 517,125 +0.02(+0.19%)
Oct 06, 2010 9.267 9.287 9.106 9.195 538,315 -0.04(-0.41%)
Oct 05, 2010 9.113 9.341 9.049 9.232 887,145 +0.23(+2.57%)
Oct 04, 2010 9.011 9.181 8.997 9.001 837,453 -0.06(-0.64%)
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.