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

Alliancebernstein Holding LP (NY: AB )

33.11 -0.38 (-1.13%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Jul 31, 2014 11.62 11.64 11.14 11.51 1,617,316 -0.07(-0.57%)
Jul 30, 2014 11.76 11.99 11.48 11.58 527,296 -0.03(-0.23%)
Jul 29, 2014 11.73 11.89 11.53 11.61 829,493 -0.16(-1.38%)
Jul 28, 2014 11.92 12.00 11.49 11.77 468,592 -0.10(-0.85%)
Jul 25, 2014 12.04 12.10 11.82 11.87 282,104 -0.24(-1.96%)
Jul 24, 2014 12.12 12.33 12.07 12.11 450,948 +0.08(+0.70%)
Jul 23, 2014 12.15 12.18 11.79 12.03 422,453 -0.09(-0.73%)
Jul 22, 2014 12.27 12.41 12.11 12.11 666,780 -0.10(-0.79%)
Jul 21, 2014 12.17 12.26 12.12 12.21 455,915 -0.02(-0.14%)
Jul 18, 2014 12.09 12.25 12.03 12.23 312,142 +0.16(+1.31%)
Jul 17, 2014 12.14 12.22 12.04 12.07 506,626 -0.10(-0.80%)
Jul 16, 2014 12.12 12.19 12.01 12.17 459,791 +0.08(+0.69%)
Jul 15, 2014 12.04 12.12 11.94 12.08 774,317 +0.07(+0.59%)
Jul 14, 2014 11.97 12.05 11.89 12.01 735,557 +0.20(+1.68%)
Jul 11, 2014 11.58 11.96 11.58 11.81 1,465,686 +0.38(+3.31%)
Jul 10, 2014 11.46 11.48 11.38 11.44 659,160 -0.17(-1.48%)
Jul 09, 2014 11.66 11.70 11.58 11.61 457,582 -0.04(-0.38%)
Jul 08, 2014 11.61 11.70 11.54 11.65 620,199 +0.04(+0.34%)
Jul 07, 2014 11.69 11.69 11.53 11.61 506,848 -0.09(-0.79%)
Jul 03, 2014 11.59 11.70 11.70 11.70 483,087 +0.17(+1.49%)
Jul 02, 2014 11.51 11.56 11.39 11.53 421,977 +0.06(+0.50%)
Jul 01, 2014 11.45 11.56 11.37 11.47 523,859 +0.07(+0.66%)
Jun 30, 2014 11.26 11.44 11.24 11.40 473,625 +0.16(+1.45%)
Jun 27, 2014 11.22 11.29 11.21 11.24 619,704 +0.01(+0.08%)
Jun 26, 2014 11.04 11.26 10.92 11.23 412,102 +0.23(+2.12%)
Jun 25, 2014 10.95 11.11 10.88 10.99 342,426 +0.01(+0.12%)
Jun 24, 2014 11.23 11.27 10.95 10.98 715,130 -0.26(-2.31%)
Jun 23, 2014 11.19 11.33 11.05 11.24 592,969 +0.01(+0.08%)
Jun 20, 2014 11.42 11.45 11.05 11.23 1,744,274 -0.18(-1.54%)
Jun 19, 2014 11.40 11.50 11.25 11.41 716,113 +0.06(+0.54%)
Jun 18, 2014 11.24 11.38 11.06 11.35 665,920 +0.11(+0.94%)
Jun 17, 2014 11.11 11.34 11.11 11.24 450,367 +0.10(+0.91%)
Jun 16, 2014 11.15 11.29 11.03 11.14 803,464 -0.03(-0.28%)
Jun 13, 2014 11.13 11.25 11.03 11.17 984,002 +0.05(+0.48%)
Jun 12, 2014 11.33 11.61 10.86 11.12 2,587,364 -0.15(-1.37%)
Jun 11, 2014 11.22 11.32 11.21 11.27 286,751 -0.02(-0.19%)
Jun 10, 2014 11.30 11.34 11.15 11.29 372,306 -0.16(-1.38%)
Jun 06, 2014 11.29 11.47 11.21 11.45 1,329,091 +0.16(+1.40%)
Jun 05, 2014 11.16 11.36 11.07 11.29 1,179,014 +0.17(+1.54%)
Jun 04, 2014 10.95 11.18 10.91 11.12 632,726 +0.13(+1.16%)
Jun 03, 2014 10.76 11.02 10.74 10.99 682,215 +0.20(+1.84%)
Jun 02, 2014 10.69 10.87 10.63 10.80 1,505,373 +0.11(+1.07%)
May 30, 2014 10.49 10.73 10.48 10.68 1,378,803 +0.22(+2.10%)
May 29, 2014 10.40 10.48 10.31 10.46 617,337 +0.05(+0.51%)
May 28, 2014 10.48 10.48 10.26 10.41 465,135 -0.11(-1.01%)
May 27, 2014 10.40 10.59 10.37 10.51 847,981 +0.12(+1.14%)
May 23, 2014 10.45 10.40 10.40 10.40 622,474 -0.16(-1.52%)
May 22, 2014 10.58 10.61 10.37 10.56 329,241 +0.04(+0.40%)
May 21, 2014 10.35 10.57 10.31 10.51 428,478 +0.18(+1.70%)
May 20, 2014 10.50 10.65 10.21 10.34 841,196 -0.16(-1.55%)
May 19, 2014 10.57 10.68 10.44 10.50 709,561 -0.01(-0.13%)
May 16, 2014 10.15 10.53 10.02 10.51 848,442 +0.39(+3.83%)
May 15, 2014 10.53 10.53 10.00 10.13 960,794 -0.41(-3.85%)
May 14, 2014 10.61 10.68 10.46 10.53 359,321 -0.07(-0.71%)
May 13, 2014 10.40 10.71 10.39 10.61 986,728 +0.17(+1.65%)
May 12, 2014 10.32 10.46 10.15 10.44 593,813 +0.18(+1.72%)
May 09, 2014 10.34 10.34 10.02 10.26 1,094,973 -0.10(-0.94%)
May 08, 2014 10.59 10.59 10.29 10.36 1,141,995 -0.23(-2.16%)
May 07, 2014 10.62 10.71 10.52 10.59 716,892 -0.01(-0.08%)
May 06, 2014 10.75 10.80 10.53 10.59 652,781 -0.17(-1.61%)
May 05, 2014 10.78 10.93 10.65 10.77 835,465 +0.00(+0.00%)
May 02, 2014 10.82 10.94 10.71 10.77 485,646 -0.07(-0.64%)
May 01, 2014 10.99 11.04 10.82 10.84 819,752 -0.19(-1.69%)
Apr 30, 2014 10.72 11.05 10.42 11.02 1,451,464 -0.08(-0.74%)
Apr 29, 2014 10.91 11.16 10.84 11.11 673,417 +0.20(+1.79%)
Apr 28, 2014 11.16 11.16 10.81 10.91 589,616 -0.19(-1.68%)
Apr 25, 2014 11.40 11.56 11.02 11.10 960,640 -0.34(-2.99%)
Apr 24, 2014 11.56 11.57 11.31 11.44 396,435 -0.01(-0.08%)
Apr 23, 2014 11.41 11.52 11.34 11.45 639,857 +0.03(+0.27%)
Apr 22, 2014 11.14 11.54 11.01 11.42 1,365,032 +0.31(+2.77%)
Apr 21, 2014 10.97 11.14 10.97 11.11 523,654 +0.10(+0.91%)
Apr 17, 2014 11.09 11.01 11.01 11.01 1,022,227 -0.07(-0.66%)
Apr 16, 2014 10.98 11.10 10.91 11.08 528,619 +0.16(+1.43%)
Apr 15, 2014 10.95 11.01 10.73 10.93 533,992 -0.03(-0.24%)
Apr 14, 2014 10.94 11.04 10.77 10.95 549,822 +0.10(+0.96%)
Apr 11, 2014 10.80 10.92 10.65 10.85 680,594 -0.05(-0.44%)
Apr 10, 2014 11.08 11.10 10.83 10.90 1,657,828 -0.14(-1.30%)
Apr 09, 2014 11.02 11.09 10.88 11.04 526,907 +0.15(+1.39%)
Apr 08, 2014 10.89 10.97 10.79 10.89 1,214,589 +0.04(+0.36%)
Apr 07, 2014 10.91 11.06 10.82 10.85 1,892,117 -0.17(-1.53%)
Apr 04, 2014 11.01 11.27 10.91 11.02 1,642,898 +0.07(+0.67%)
Apr 03, 2014 11.09 11.09 10.83 10.95 880,303 -0.11(-1.02%)
Apr 02, 2014 10.99 11.12 10.95 11.06 724,849 +0.06(+0.51%)
Apr 01, 2014 10.86 11.01 10.79 11.00 988,243 +0.18(+1.64%)
Mar 31, 2014 10.92 11.16 10.82 10.82 1,271,650 -0.13(-1.15%)
Mar 28, 2014 10.93 11.27 10.84 10.95 695,864 +0.05(+0.48%)
Mar 27, 2014 11.05 11.05 10.79 10.90 1,177,005 -0.15(-1.37%)
Mar 26, 2014 11.05 11.24 11.03 11.05 789,463 +0.03(+0.32%)
Mar 25, 2014 11.10 11.19 10.89 11.01 633,651 +0.03(+0.32%)
Mar 24, 2014 11.21 11.27 10.62 10.98 1,213,726 -0.19(-1.71%)
Mar 21, 2014 11.14 11.22 10.98 11.17 903,567 +0.11(+0.98%)
Mar 20, 2014 10.89 11.16 10.89 11.06 1,135,233 +0.10(+0.91%)
Mar 19, 2014 11.11 11.24 10.83 10.96 980,401 -0.10(-0.86%)
Mar 18, 2014 10.86 11.07 10.80 11.06 1,116,991 +0.30(+2.78%)
Mar 17, 2014 10.47 11.01 10.45 10.76 1,987,114 +0.36(+3.42%)
Mar 14, 2014 10.44 10.89 10.38 10.40 1,375,554 -0.13(-1.23%)
Mar 13, 2014 10.53 10.81 10.49 10.53 1,092,683 +0.06(+0.58%)
Mar 12, 2014 10.17 10.51 10.14 10.47 817,445 +0.28(+2.72%)
Mar 11, 2014 10.37 10.43 10.14 10.20 1,051,863 -0.17(-1.63%)
Mar 10, 2014 10.31 10.50 10.31 10.36 625,457 +0.03(+0.25%)
Mar 07, 2014 10.45 10.47 10.27 10.34 483,916 -0.03(-0.33%)
Mar 06, 2014 10.48 10.52 10.27 10.37 646,264 -0.10(-0.91%)
Mar 05, 2014 10.51 10.53 10.39 10.47 609,368 -0.03(-0.29%)
Mar 04, 2014 10.40 10.51 10.28 10.50 760,637 +0.19(+1.81%)
Mar 03, 2014 10.47 10.48 10.12 10.31 826,354 -0.19(-1.78%)
Feb 28, 2014 10.40 10.60 10.36 10.50 726,598 +0.11(+1.04%)
Feb 27, 2014 10.43 10.50 10.39 10.39 602,055 -0.06(-0.58%)
Feb 26, 2014 10.49 10.55 10.36 10.45 517,981 -0.00(-0.04%)
Feb 25, 2014 10.60 10.73 10.42 10.46 628,807 -0.15(-1.39%)
Feb 24, 2014 10.51 10.65 10.36 10.60 931,853 +0.20(+1.92%)
Feb 21, 2014 10.53 10.61 10.29 10.40 990,974 -0.10(-0.95%)
Feb 20, 2014 10.73 10.81 10.29 10.50 2,235,333 -0.34(-3.16%)
Feb 19, 2014 10.52 10.87 10.49 10.85 2,956,193 +0.35(+3.31%)
Feb 18, 2014 10.18 10.58 10.13 10.50 1,894,432 +0.41(+4.07%)
Feb 14, 2014 9.914 10.09 10.09 10.09 1,113,595 +0.17(+1.75%)
Feb 13, 2014 9.851 10.00 9.800 9.914 1,354,806 -0.07(-0.72%)
Feb 12, 2014 9.736 10.11 9.588 9.986 1,918,846 +0.50(+5.27%)
Feb 11, 2014 9.491 9.609 9.448 9.486 690,074 +0.04(+0.40%)
Feb 10, 2014 9.338 9.508 9.292 9.448 688,529 +0.09(+1.00%)
Feb 07, 2014 9.287 9.414 9.228 9.355 727,023 +0.09(+1.01%)
Feb 06, 2014 9.245 9.417 9.191 9.262 661,958 +0.08(+0.92%)
Feb 05, 2014 9.190 9.194 8.978 9.177 569,535 +0.02(+0.18%)
Feb 04, 2014 8.928 9.220 8.915 9.161 640,626 +0.24(+2.71%)
Feb 03, 2014 9.482 9.482 8.890 8.919 1,488,872 -0.54(-5.68%)
Jan 31, 2014 9.440 9.546 9.376 9.457 912,330 -0.08(-0.80%)
Jan 30, 2014 9.287 9.558 9.258 9.533 484,508 +0.28(+2.97%)
Jan 29, 2014 9.321 9.370 9.131 9.258 527,972 -0.11(-1.13%)
Jan 28, 2014 9.114 9.398 9.108 9.364 451,438 +0.24(+2.65%)
Jan 27, 2014 9.448 9.448 9.101 9.122 985,600 -0.25(-2.62%)
Jan 24, 2014 9.525 9.536 9.355 9.368 524,001 -0.20(-2.08%)
Jan 23, 2014 9.728 9.757 9.537 9.567 617,390 -0.16(-1.65%)
Jan 22, 2014 9.643 9.766 9.613 9.728 403,065 +0.10(+1.01%)
Jan 21, 2014 9.694 9.736 9.482 9.630 668,688 -0.03(-0.26%)
Jan 17, 2014 9.673 9.656 9.656 9.656 816,179 -0.02(-0.22%)
Jan 16, 2014 9.694 9.757 9.647 9.677 1,797,126 +0.00(+0.00%)
Jan 15, 2014 9.592 9.779 9.567 9.677 845,252 +0.08(+0.88%)
Jan 14, 2014 9.533 9.622 9.486 9.592 576,296 +0.11(+1.16%)
Jan 13, 2014 9.457 9.660 9.419 9.482 1,280,303 +0.06(+0.67%)
Jan 10, 2014 9.398 9.508 9.321 9.419 836,131 +0.08(+0.91%)
Jan 09, 2014 9.271 9.419 9.262 9.334 585,495 +0.06(+0.64%)
Jan 08, 2014 9.440 9.508 9.262 9.275 550,421 -0.13(-1.40%)
Jan 07, 2014 9.313 9.431 9.273 9.406 698,073 +0.19(+2.02%)
Jan 06, 2014 9.275 9.418 9.211 9.220 742,291 +0.02(+0.23%)
Jan 03, 2014 9.046 9.262 8.995 9.199 580,595 +0.17(+1.92%)
Jan 02, 2014 9.017 9.072 8.881 9.025 688,954 -0.01(-0.09%)
Dec 31, 2013 9.089 9.034 9.034 9.034 551,600 -0.06(-0.65%)
Dec 30, 2013 9.177 9.199 9.029 9.093 879,572 -0.09(-1.01%)
Dec 27, 2013 9.118 9.220 9.072 9.186 1,090,531 +0.09(+1.02%)
Dec 26, 2013 9.072 9.101 9.017 9.093 632,153 +0.05(+0.51%)
Dec 24, 2013 9.127 9.127 8.932 9.046 274,056 -0.06(-0.60%)
Dec 23, 2013 9.101 9.161 9.080 9.101 957,606 +0.00(+0.00%)
Dec 20, 2013 9.076 9.161 8.991 9.101 988,562 +0.03(+0.28%)
Dec 19, 2013 8.978 9.135 8.949 9.076 811,797 +0.02(+0.19%)
Dec 18, 2013 8.966 9.144 8.851 9.059 1,088,774 +0.08(+0.90%)
Dec 17, 2013 9.038 9.050 8.894 8.978 597,786 -0.08(-0.84%)
Dec 16, 2013 9.101 9.211 9.042 9.055 638,451 -0.03(-0.37%)
Dec 13, 2013 9.144 9.241 9.063 9.089 604,636 -0.08(-0.92%)
Dec 12, 2013 9.144 9.313 9.101 9.173 870,907 -0.03(-0.32%)
Dec 11, 2013 9.389 9.453 9.148 9.203 1,202,578 -0.28(-2.95%)
Dec 10, 2013 9.440 9.541 9.419 9.482 953,954 +0.02(+0.22%)
Dec 09, 2013 9.372 9.503 9.313 9.461 1,302,459 +0.08(+0.90%)
Dec 06, 2013 9.372 9.525 9.190 9.376 3,246,238 -0.11(-1.20%)
Dec 05, 2013 9.520 9.668 9.465 9.491 684,353 -0.09(-0.97%)
Dec 04, 2013 9.470 9.643 9.398 9.584 606,006 +0.10(+1.07%)
Dec 03, 2013 9.635 9.635 9.431 9.482 805,277 -0.16(-1.67%)
Dec 02, 2013 9.453 9.647 9.317 9.643 1,397,252 +0.25(+2.66%)
Nov 29, 2013 9.372 9.474 9.355 9.393 732,275 +0.08(+0.91%)
Nov 27, 2013 9.372 9.402 9.296 9.309 689,139 -0.07(-0.72%)
Nov 26, 2013 9.300 9.453 9.300 9.376 779,573 +0.07(+0.73%)
Nov 25, 2013 9.309 9.448 9.254 9.309 1,123,299 +0.07(+0.73%)
Nov 22, 2013 9.169 9.313 9.144 9.241 2,112,684 +0.14(+1.58%)
Nov 21, 2013 9.148 9.199 9.042 9.097 1,179,213 -0.03(-0.32%)
Nov 20, 2013 9.080 9.211 9.059 9.127 499,809 +0.03(+0.33%)
Nov 19, 2013 9.182 9.296 9.067 9.097 538,158 -0.11(-1.20%)
Nov 18, 2013 9.309 9.309 9.063 9.207 1,461,016 -0.01(-0.14%)
Nov 15, 2013 9.144 9.228 9.008 9.220 1,130,370 +0.10(+1.11%)
Nov 14, 2013 9.059 9.249 9.017 9.118 575,329 -0.03(-0.37%)
Nov 12, 2013 9.161 9.292 9.114 9.152 630,896 -0.08(-0.87%)
Nov 11, 2013 9.279 9.398 9.169 9.232 755,187 +0.01(+0.09%)
Nov 08, 2013 9.220 9.421 9.055 9.224 895,567 -0.02(-0.23%)
Nov 07, 2013 9.414 9.508 9.228 9.245 829,465 -0.15(-1.58%)
Nov 06, 2013 9.427 9.567 9.381 9.393 810,507 +0.05(+0.50%)
Nov 05, 2013 9.482 9.525 9.237 9.347 724,238 -0.19(-2.00%)
Nov 04, 2013 9.613 9.631 9.423 9.537 514,101 +0.03(+0.27%)
Nov 01, 2013 9.364 9.656 9.313 9.512 862,190 +0.11(+1.13%)
Oct 31, 2013 9.241 9.491 9.186 9.406 900,892 +0.15(+1.60%)
Oct 30, 2013 9.324 9.381 9.154 9.258 833,205 -0.05(-0.54%)
Oct 29, 2013 9.416 9.561 9.308 9.308 1,496,965 +0.05(+0.49%)
Oct 28, 2013 9.062 9.462 9.004 9.262 2,070,092 +0.21(+2.30%)
Oct 25, 2013 8.838 9.166 8.829 9.054 883,858 +0.26(+2.98%)
Oct 24, 2013 8.917 8.946 8.526 8.792 1,451,671 -0.01(-0.09%)
Oct 23, 2013 8.938 8.983 8.732 8.801 1,225,285 -0.15(-1.63%)
Oct 22, 2013 9.008 9.099 8.925 8.946 792,693 +0.01(+0.09%)
Oct 21, 2013 8.959 8.971 8.846 8.938 648,105 +0.04(+0.42%)
Oct 18, 2013 8.963 8.979 8.821 8.900 746,613 +0.02(+0.23%)
Oct 17, 2013 8.605 8.913 8.605 8.880 1,728,795 +0.26(+3.04%)
Oct 16, 2013 8.476 8.684 8.318 8.618 901,278 +0.22(+2.62%)
Oct 15, 2013 8.493 8.642 8.352 8.397 360,051 -0.10(-1.13%)
Oct 14, 2013 8.397 8.493 8.372 8.493 1,316,589 +0.02(+0.25%)
Oct 11, 2013 8.335 8.472 8.310 8.472 1,537,428 +0.14(+1.65%)
Oct 10, 2013 8.410 8.410 8.256 8.335 1,193,879 +0.10(+1.26%)
Oct 09, 2013 8.194 8.310 8.106 8.231 998,103 +0.12(+1.54%)
Oct 08, 2013 8.343 8.385 8.106 8.106 652,690 -0.20(-2.40%)
Oct 07, 2013 8.277 8.343 8.231 8.306 711,805 +0.02(+0.30%)
Oct 04, 2013 8.260 8.414 8.260 8.281 422,257 +0.03(+0.40%)
Oct 03, 2013 8.189 8.268 8.106 8.248 977,613 +0.10(+1.28%)
Oct 02, 2013 8.115 8.189 8.108 8.144 367,289 -0.01(-0.10%)
Oct 01, 2013 8.289 8.343 8.148 8.152 676,906 -0.08(-0.96%)
Sep 27, 2013 8.281 8.327 8.119 8.231 834,446 -0.07(-0.90%)
Sep 26, 2013 8.206 8.343 8.173 8.306 510,434 +0.15(+1.78%)
Sep 25, 2013 8.293 8.314 8.152 8.160 756,726 -0.10(-1.26%)
Sep 24, 2013 8.472 8.479 8.202 8.264 944,037 -0.22(-2.60%)
Sep 23, 2013 8.709 8.913 8.472 8.485 616,342 -0.22(-2.58%)
Sep 20, 2013 9.100 9.166 8.676 8.709 604,317 -0.42(-4.56%)
Sep 19, 2013 9.112 9.220 9.021 9.125 1,256,923 +0.18(+2.00%)
Sep 18, 2013 8.618 8.954 8.526 8.946 1,426,161 +0.33(+3.81%)
Sep 17, 2013 8.443 8.655 8.414 8.618 588,554 +0.21(+2.52%)
Sep 16, 2013 8.543 8.626 8.364 8.406 939,909 +0.04(+0.50%)
Sep 13, 2013 8.323 8.385 8.231 8.364 877,146 +0.07(+0.85%)
Sep 12, 2013 8.393 8.439 8.273 8.293 446,611 -0.10(-1.19%)
Sep 11, 2013 8.406 8.493 8.298 8.393 501,519 -0.00(-0.05%)
Sep 10, 2013 8.555 8.597 8.389 8.397 638,307 -0.08(-0.98%)
Sep 09, 2013 8.381 8.559 8.377 8.480 774,868 +0.16(+1.95%)
Sep 06, 2013 8.393 8.468 8.256 8.318 730,272 +0.02(+0.25%)
Sep 05, 2013 8.343 8.418 8.244 8.298 651,018 +0.02(+0.25%)
Sep 04, 2013 8.260 8.335 8.202 8.277 713,835 +0.13(+1.58%)
Sep 03, 2013 8.169 8.268 8.106 8.148 399,297 +0.11(+1.40%)
Aug 30, 2013 8.277 8.277 8.002 8.036 414,471 -0.16(-1.93%)
Aug 29, 2013 8.115 8.268 8.065 8.194 948,554 +0.14(+1.70%)
Aug 28, 2013 8.056 8.291 8.032 8.056 436,474 +0.04(+0.47%)
Aug 27, 2013 8.156 8.231 8.011 8.019 1,106,152 -0.17(-2.08%)
Aug 26, 2013 8.231 8.310 8.160 8.189 419,106 +0.03(+0.41%)
Aug 23, 2013 8.106 8.231 8.086 8.156 1,135,860 +0.07(+0.93%)
Aug 22, 2013 8.052 8.210 8.023 8.081 723,166 +0.03(+0.36%)
Aug 21, 2013 8.231 8.318 8.019 8.052 726,813 -0.19(-2.27%)
Aug 20, 2013 8.244 8.522 8.227 8.239 619,794 +0.01(+0.10%)
Aug 19, 2013 8.372 8.397 8.206 8.231 1,013,595 -0.14(-1.69%)
Aug 16, 2013 8.314 8.431 8.256 8.372 744,655 +0.04(+0.45%)
Aug 15, 2013 8.472 8.480 8.210 8.335 932,738 -0.18(-2.15%)
Aug 14, 2013 8.618 8.730 8.514 8.518 504,016 -0.06(-0.73%)
Aug 13, 2013 8.880 8.913 8.522 8.580 837,895 -0.15(-1.76%)
Aug 12, 2013 9.067 9.162 8.638 8.734 696,242 -0.38(-4.20%)
Aug 09, 2013 9.208 9.229 8.850 9.117 581,659 -0.14(-1.48%)
Aug 08, 2013 9.499 9.499 9.148 9.254 341,940 -0.11(-1.15%)
Aug 07, 2013 9.313 9.376 9.072 9.362 491,139 +0.07(+0.75%)
Aug 06, 2013 9.492 9.492 9.239 9.292 336,364 -0.15(-1.56%)
Aug 05, 2013 9.292 9.480 9.207 9.439 612,990 +0.07(+0.70%)
Aug 02, 2013 9.374 9.374 9.240 9.374 627,548 +0.04(+0.48%)
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.