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

Assurant (NY: AIZ )

209.39 +3.55 (+1.72%)
Official Closing Price Updated: 7:00 PM EST, Nov 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 (%)
Feb 28, 2022 157.44 164.00 157.44 162.12 618,411 +1.24(+0.77%)
Feb 25, 2022 156.56 160.96 157.84 160.88 589,640 +5.34(+3.43%)
Feb 24, 2022 151.57 156.28 150.14 155.54 865,775 -0.09(-0.06%)
Feb 23, 2022 157.88 158.52 155.12 155.64 424,381 -1.45(-0.92%)
Feb 22, 2022 157.46 159.51 156.00 157.08 587,476 -0.40(-0.25%)
Feb 18, 2022 157.48 0 -0.46(-0.29%)
Feb 17, 2022 157.59 158.81 156.95 157.94 567,387 -1.12(-0.71%)
Feb 16, 2022 156.56 159.65 156.09 159.06 486,534 +1.46(+0.92%)
Feb 15, 2022 155.99 158.84 155.87 157.61 579,145 +3.50(+2.27%)
Feb 14, 2022 154.65 155.60 152.48 154.11 658,450 +0.06(+0.04%)
Feb 11, 2022 154.38 156.66 153.21 154.05 534,479 -0.61(-0.39%)
Feb 10, 2022 157.79 158.79 153.46 154.66 590,103 -3.80(-2.40%)
Feb 09, 2022 154.28 160.16 154.28 158.45 878,977 +10.01(+6.74%)
Feb 08, 2022 146.39 148.58 145.23 148.45 752,450 +3.14(+2.16%)
Feb 07, 2022 145.62 146.83 145.08 145.31 473,335 -0.31(-0.21%)
Feb 04, 2022 143.83 147.15 143.41 145.62 502,049 +1.21(+0.84%)
Feb 03, 2022 145.93 144.16 144.41 339,227 -1.13(-0.78%)
Feb 02, 2022 143.48 145.86 143.48 145.54 391,099 +1.66(+1.15%)
Feb 01, 2022 144.34 145.09 142.77 143.89 515,817 -1.20(-0.83%)
Jan 31, 2022 142.50 145.25 145.09 367,114 +1.39(+0.97%)
Jan 28, 2022 141.22 143.83 140.51 143.70 429,333 +2.24(+1.58%)
Jan 27, 2022 144.56 146.46 141.04 141.46 426,360 -2.05(-1.43%)
Jan 26, 2022 142.74 145.15 142.55 143.51 640,856 +1.66(+1.17%)
Jan 25, 2022 140.79 143.03 138.69 141.85 555,337 -0.47(-0.33%)
Jan 24, 2022 138.16 142.81 137.16 142.32 1,098,524 +2.48(+1.78%)
Jan 21, 2022 141.54 142.21 139.61 139.84 565,339 -2.02(-1.42%)
Jan 20, 2022 144.49 146.03 141.74 141.85 1,063,313 -2.30(-1.60%)
Jan 19, 2022 145.89 146.10 144.12 144.16 629,372 -1.06(-0.73%)
Jan 18, 2022 146.80 147.38 145.06 145.21 840,123 -2.14(-1.45%)
Jan 14, 2022 147.35 0 -1.01(-0.68%)
Jan 13, 2022 150.15 150.60 148.08 148.36 426,359 -1.07(-0.72%)
Jan 12, 2022 149.96 151.40 148.89 149.44 462,656 -0.37(-0.25%)
Jan 11, 2022 149.36 150.01 147.72 149.81 707,424 +1.06(+0.72%)
Jan 10, 2022 151.81 152.35 147.14 148.74 560,941 -2.27(-1.51%)
Jan 07, 2022 148.73 151.21 148.24 151.01 1,391,116 +2.77(+1.87%)
Jan 06, 2022 150.24 150.64 147.33 148.25 666,373 -0.46(-0.31%)
Jan 05, 2022 150.28 151.66 148.60 148.70 347,796 -1.36(-0.91%)
Jan 04, 2022 149.79 151.21 149.79 150.06 456,904 +1.40(+0.94%)
Jan 03, 2022 148.78 149.84 147.69 148.66 312,273 +0.39(+0.26%)
Dec 31, 2021 147.12 149.18 146.57 148.28 309,546 +1.02(+0.69%)
Dec 30, 2021 147.91 148.82 147.22 147.26 204,498 +0.09(+0.06%)
Dec 29, 2021 146.63 147.69 146.63 147.16 254,372 +0.81(+0.55%)
Dec 28, 2021 145.51 147.33 145.51 146.35 232,365 +0.46(+0.31%)
Dec 27, 2021 144.72 146.08 144.33 145.90 187,379 +1.03(+0.71%)
Dec 23, 2021 145.11 146.19 144.78 144.87 196,625 +0.55(+0.38%)
Dec 22, 2021 143.91 145.03 143.55 144.32 324,720 +0.41(+0.28%)
Dec 21, 2021 141.31 145.53 141.31 143.91 491,671 +3.54(+2.52%)
Dec 20, 2021 141.98 142.34 138.15 140.37 529,799 -2.88(-2.01%)
Dec 17, 2021 146.14 146.24 142.04 143.25 1,587,444 -3.05(-2.09%)
Dec 16, 2021 147.22 148.56 145.93 146.31 919,403 +0.30(+0.20%)
Dec 15, 2021 146.33 146.49 144.58 146.01 557,159 -0.03(-0.02%)
Dec 14, 2021 146.50 148.79 145.53 146.04 329,590 -0.57(-0.39%)
Dec 13, 2021 146.88 147.48 145.65 146.61 298,101 -0.85(-0.57%)
Dec 10, 2021 149.06 149.40 146.23 147.46 382,213 -0.68(-0.46%)
Dec 09, 2021 147.57 148.64 147.25 148.14 275,592 -0.01(-0.01%)
Dec 08, 2021 148.53 149.45 147.76 148.15 399,314 -0.24(-0.16%)
Dec 07, 2021 147.69 149.12 147.28 148.39 382,460 +1.25(+0.85%)
Dec 06, 2021 146.49 148.49 146.23 147.14 414,354 +2.32(+1.60%)
Dec 03, 2021 146.37 146.74 143.97 144.82 356,483 -0.69(-0.47%)
Dec 02, 2021 142.50 146.64 142.50 145.51 559,069 +3.50(+2.47%)
Dec 01, 2021 146.88 148.22 141.99 142.00 529,499 -2.69(-1.86%)
Nov 30, 2021 146.80 147.59 144.16 144.70 546,474 -3.75(-2.52%)
Nov 29, 2021 151.13 151.66 148.28 148.45 279,602 -1.21(-0.81%)
Nov 26, 2021 148.98 150.60 147.47 149.65 282,091 -3.74(-2.44%)
Nov 24, 2021 155.85 156.14 153.02 153.39 321,822 -2.63(-1.69%)
Nov 23, 2021 155.29 156.65 154.80 156.03 314,657 +1.29(+0.83%)
Nov 22, 2021 151.73 155.31 150.90 154.74 336,483 +3.66(+2.42%)
Nov 19, 2021 151.36 151.46 149.55 151.08 289,302 -0.72(-0.47%)
Nov 18, 2021 152.74 152.27 151.72 151.80 370,473 -0.75(-0.49%)
Nov 17, 2021 152.10 153.01 150.56 152.55 245,281 +0.45(+0.29%)
Nov 16, 2021 151.82 153.32 151.56 152.10 286,128 +0.43(+0.28%)
Nov 15, 2021 152.48 152.98 151.17 151.68 416,257 -0.10(-0.07%)
Nov 12, 2021 151.97 152.33 150.01 151.78 363,184 -0.19(-0.13%)
Nov 11, 2021 150.90 153.03 149.61 151.97 424,633 +0.71(+0.47%)
Nov 10, 2021 151.98 151.26 523,876 -0.72(-0.47%)
Nov 09, 2021 152.41 152.44 150.37 151.98 397,762 -0.79(-0.52%)
Nov 08, 2021 154.60 155.20 152.44 152.77 362,086 -1.21(-0.79%)
Nov 05, 2021 156.62 158.34 152.35 153.98 504,627 -1.60(-1.03%)
Nov 04, 2021 156.19 156.54 154.06 155.58 321,567 -1.19(-0.76%)
Nov 03, 2021 152.87 159.51 152.63 156.78 628,199 +3.59(+2.34%)
Nov 02, 2021 153.13 153.76 152.04 153.18 312,204 +0.24(+0.15%)
Nov 01, 2021 153.38 152.98 152.31 152.95 312,764 +0.13(+0.09%)
Oct 29, 2021 155.24 155.53 152.72 152.81 353,147 -2.11(-1.36%)
Oct 28, 2021 153.12 155.00 153.12 154.93 245,743 +2.41(+1.58%)
Oct 27, 2021 154.27 155.90 152.49 152.52 338,170 -1.19(-0.78%)
Oct 26, 2021 156.06 153.56 153.72 323,045 -2.20(-1.41%)
Oct 25, 2021 156.96 157.32 155.18 155.91 393,115 -0.96(-0.61%)
Oct 22, 2021 156.80 157.90 155.88 156.87 281,326 +0.53(+0.34%)
Oct 21, 2021 155.94 157.69 155.51 156.34 314,440 +0.13(+0.09%)
Oct 20, 2021 155.00 156.99 154.80 156.21 265,756 +1.40(+0.91%)
Oct 19, 2021 154.70 155.68 154.55 154.80 236,274 +0.91(+0.59%)
Oct 18, 2021 153.31 154.18 153.31 153.90 234,971 -0.03(-0.02%)
Oct 15, 2021 155.78 156.67 153.83 153.92 381,734 -0.76(-0.49%)
Oct 14, 2021 153.42 155.12 152.55 154.68 393,551 +2.94(+1.94%)
Oct 13, 2021 152.77 152.89 149.80 151.74 260,355 -1.09(-0.71%)
Oct 12, 2021 152.41 153.95 152.11 152.83 252,866 +0.08(+0.05%)
Oct 11, 2021 153.99 155.16 152.68 152.76 161,426 -0.91(-0.59%)
Oct 08, 2021 153.96 155.04 153.33 153.67 226,577 -0.45(-0.29%)
Oct 07, 2021 153.45 155.86 153.45 154.12 231,637 +1.51(+0.99%)
Oct 06, 2021 150.50 152.77 149.07 152.62 275,836 +1.09(+0.72%)
Oct 05, 2021 150.15 152.31 148.47 151.53 307,699 +2.51(+1.69%)
Oct 04, 2021 150.29 152.10 148.70 149.02 269,342 -1.61(-1.07%)
Oct 01, 2021 150.21 151.88 148.69 150.63 253,264 +1.19(+0.79%)
Sep 30, 2021 152.47 153.26 149.48 149.44 302,190 -2.71(-1.78%)
Sep 29, 2021 151.44 153.26 151.33 152.15 222,527 +1.15(+0.76%)
Sep 28, 2021 153.53 154.24 150.81 151.01 277,497 -2.21(-1.44%)
Sep 27, 2021 153.71 155.07 153.18 153.21 300,391 +0.54(+0.35%)
Sep 24, 2021 151.76 153.16 151.28 152.67 233,013 +1.18(+0.78%)
Sep 23, 2021 152.50 153.74 151.12 151.50 268,896 -0.16(-0.11%)
Sep 22, 2021 151.85 153.05 151.32 151.66 359,852 +1.16(+0.77%)
Sep 21, 2021 151.01 151.66 149.40 150.49 327,591 +0.04(+0.03%)
Sep 20, 2021 150.35 151.08 148.08 150.46 537,307 -2.48(-1.62%)
Sep 17, 2021 153.92 155.40 152.24 152.94 969,745 -1.40(-0.91%)
Sep 16, 2021 155.57 155.57 152.99 154.34 467,810 -0.94(-0.60%)
Sep 15, 2021 156.55 157.44 155.14 155.28 390,044 -1.80(-1.15%)
Sep 14, 2021 159.06 159.21 156.29 157.08 366,247 -1.68(-1.06%)
Sep 13, 2021 159.92 159.92 157.96 158.75 348,984 -0.33(-0.21%)
Sep 10, 2021 161.58 161.58 159.02 159.09 302,255 -1.81(-1.12%)
Sep 09, 2021 162.35 163.15 160.86 160.90 263,648 -1.22(-0.75%)
Sep 08, 2021 159.10 162.38 159.10 162.12 292,308 +2.48(+1.55%)
Sep 07, 2021 161.10 161.20 159.56 159.64 224,783 -1.76(-1.09%)
Sep 03, 2021 161.28 161.91 160.38 161.40 284,802 -0.19(-0.12%)
Sep 02, 2021 161.03 162.03 160.85 161.59 362,744 +0.95(+0.59%)
Sep 01, 2021 161.71 162.02 160.12 160.64 377,192 -0.51(-0.32%)
Aug 31, 2021 159.42 161.73 159.42 161.15 682,129 +1.42(+0.89%)
Aug 30, 2021 160.72 160.84 159.45 159.73 292,749 -0.71(-0.44%)
Aug 27, 2021 157.86 160.72 157.76 160.44 301,841 +2.65(+1.68%)
Aug 26, 2021 159.34 159.48 157.44 157.79 468,334 -1.50(-0.94%)
Aug 25, 2021 157.86 160.29 157.80 159.29 325,250 +1.95(+1.24%)
Aug 24, 2021 157.40 158.17 157.00 157.34 305,616 +0.05(+0.03%)
Aug 23, 2021 156.85 157.78 155.82 157.29 382,018 +1.47(+0.94%)
Aug 20, 2021 154.03 156.88 153.50 155.82 266,441 +1.50(+0.97%)
Aug 19, 2021 154.50 156.91 154.03 154.32 339,237 -1.41(-0.90%)
Aug 18, 2021 157.05 158.21 155.64 155.72 327,539 -2.31(-1.46%)
Aug 17, 2021 156.81 158.60 155.95 158.03 224,747 +0.79(+0.50%)
Aug 16, 2021 155.62 157.33 154.68 157.24 315,968 +1.55(+0.99%)
Aug 13, 2021 157.06 157.06 155.50 155.69 390,202 -0.89(-0.57%)
Aug 12, 2021 155.69 157.23 155.32 156.58 456,979 +1.82(+1.18%)
Aug 11, 2021 153.58 155.29 153.05 154.76 468,137 +1.63(+1.07%)
Aug 10, 2021 151.16 154.11 151.06 153.13 318,130 +2.44(+1.62%)
Aug 09, 2021 150.66 151.95 149.66 150.68 543,260 -0.32(-0.21%)
Aug 06, 2021 150.65 152.19 150.13 151.00 370,693 +1.17(+0.78%)
Aug 05, 2021 147.55 149.87 147.55 149.83 276,766 +2.99(+2.04%)
Aug 04, 2021 148.03 149.61 144.60 146.84 481,716 -2.28(-1.53%)
Aug 03, 2021 149.02 150.50 147.03 149.13 433,337 +0.74(+0.50%)
Aug 02, 2021 149.38 150.51 148.11 148.39 343,054 -0.52(-0.35%)
Jul 30, 2021 148.72 150.34 148.24 148.91 289,895 -0.13(-0.09%)
Jul 29, 2021 149.13 149.35 147.81 149.04 304,743 +1.25(+0.85%)
Jul 28, 2021 148.52 148.97 145.71 147.79 249,398 -0.09(-0.06%)
Jul 27, 2021 145.98 148.31 145.27 147.88 235,791 +0.89(+0.60%)
Jul 26, 2021 146.19 147.43 145.79 146.99 274,403 +0.72(+0.49%)
Jul 23, 2021 145.50 147.34 145.31 146.28 292,952 +2.46(+1.71%)
Jul 22, 2021 144.70 144.74 143.20 143.81 327,628 -1.46(-1.01%)
Jul 21, 2021 146.32 147.65 145.09 145.28 311,857 -0.16(-0.11%)
Jul 20, 2021 143.07 147.11 142.65 145.44 381,688 +2.51(+1.76%)
Jul 19, 2021 145.04 145.22 141.44 142.93 290,872 -4.05(-2.75%)
Jul 16, 2021 147.75 148.06 146.78 146.97 236,528 -0.27(-0.19%)
Jul 15, 2021 145.09 147.34 145.09 147.25 364,930 +0.94(+0.64%)
Jul 14, 2021 145.93 147.47 145.65 146.31 210,144 -0.14(-0.10%)
Jul 13, 2021 148.34 148.64 146.31 146.45 220,065 -1.82(-1.23%)
Jul 12, 2021 146.93 148.97 146.93 148.27 379,529 +0.13(+0.09%)
Jul 09, 2021 147.46 148.57 146.97 148.13 333,727 +2.49(+1.71%)
Jul 08, 2021 146.75 148.16 145.01 145.64 453,676 -2.47(-1.67%)
Jul 07, 2021 146.77 148.44 146.63 148.12 439,174 +0.15(+0.10%)
Jul 06, 2021 147.30 148.61 145.89 147.97 413,201 +0.29(+0.20%)
Jul 02, 2021 147.97 148.11 147.15 147.67 319,558 -0.33(-0.22%)
Jul 01, 2021 147.84 148.70 146.87 148.00 406,948 +0.63(+0.43%)
Jun 30, 2021 146.95 147.84 146.22 147.37 268,773 +0.34(+0.23%)
Jun 29, 2021 148.87 149.21 146.65 147.03 285,036 -0.70(-0.47%)
Jun 28, 2021 149.47 149.47 147.01 147.73 232,980 -1.86(-1.24%)
Jun 25, 2021 146.95 150.09 146.41 149.59 437,631 +2.88(+1.96%)
Jun 24, 2021 146.69 147.37 145.79 146.71 397,906 +0.46(+0.32%)
Jun 23, 2021 146.02 147.19 145.66 146.25 278,916 +0.15(+0.10%)
Jun 22, 2021 145.91 146.97 144.71 146.10 301,912 +0.09(+0.06%)
Jun 21, 2021 143.72 146.20 143.45 146.00 416,371 +3.64(+2.56%)
Jun 18, 2021 143.35 144.37 141.53 142.36 1,286,822 -3.52(-2.41%)
Jun 17, 2021 151.38 151.38 145.31 145.88 585,422 -4.97(-3.30%)
Jun 16, 2021 151.64 152.32 150.18 150.85 500,818 -0.97(-0.64%)
Jun 15, 2021 152.12 152.95 151.06 151.82 681,355 +0.07(+0.04%)
Jun 14, 2021 153.25 154.07 151.40 151.76 309,567 -1.91(-1.24%)
Jun 11, 2021 153.12 154.09 153.08 153.66 279,445 +0.73(+0.48%)
Jun 10, 2021 154.28 154.60 152.86 152.94 325,703 -0.64(-0.42%)
Jun 09, 2021 154.23 154.23 153.39 153.58 252,231 -0.65(-0.42%)
Jun 08, 2021 152.73 154.57 152.16 154.23 337,052 +0.85(+0.55%)
Jun 07, 2021 154.32 154.32 152.78 153.38 375,096 -0.52(-0.34%)
Jun 04, 2021 152.86 154.36 152.55 153.90 269,570 +0.77(+0.51%)
Jun 03, 2021 150.89 153.65 150.19 153.13 390,787 +2.11(+1.40%)
Jun 02, 2021 152.43 152.92 150.94 151.01 369,188 -1.52(-1.00%)
Jun 01, 2021 153.01 154.12 152.29 152.53 325,618 +0.47(+0.31%)
May 28, 2021 152.10 152.63 149.81 152.06 305,115 +0.48(+0.32%)
May 27, 2021 149.23 151.66 148.35 151.58 600,343 +3.44(+2.32%)
May 26, 2021 148.52 148.79 147.15 148.14 564,374 +0.28(+0.19%)
May 25, 2021 149.29 150.20 147.59 147.86 329,349 -1.69(-1.13%)
May 24, 2021 150.15 150.28 149.27 149.55 324,421 +0.22(+0.14%)
May 21, 2021 149.28 152.69 148.88 149.33 643,758 +1.84(+1.25%)
May 20, 2021 147.68 148.28 146.79 147.49 330,071 -0.12(-0.08%)
May 19, 2021 148.31 148.31 145.72 147.61 278,485 -1.55(-1.04%)
May 18, 2021 150.51 151.53 148.91 149.16 310,027 -2.75(-1.81%)
May 17, 2021 151.06 153.03 150.93 151.92 176,000 +0.40(+0.27%)
May 14, 2021 150.80 151.87 150.25 151.51 431,143 +1.81(+1.21%)
May 13, 2021 145.81 150.30 145.79 149.70 239,607 +2.79(+1.90%)
May 12, 2021 147.93 149.04 146.60 146.91 255,123 +0.15(+0.10%)
May 11, 2021 150.49 150.49 146.30 146.76 438,615 -3.56(-2.37%)
May 10, 2021 152.13 152.81 150.25 150.32 343,284 -0.71(-0.47%)
May 07, 2021 150.38 151.49 149.35 151.03 270,835 -1.10(-0.72%)
May 06, 2021 150.02 153.40 149.17 152.12 453,188 +2.33(+1.56%)
May 05, 2021 146.98 150.51 144.47 149.79 564,098 +1.68(+1.14%)
May 04, 2021 148.06 149.02 147.42 148.11 358,536 -0.17(-0.11%)
May 03, 2021 147.07 149.51 147.07 148.28 216,479 +2.06(+1.41%)
Apr 30, 2021 146.76 147.33 145.75 146.22 303,489 -0.84(-0.57%)
Apr 29, 2021 145.35 147.28 145.35 147.06 244,267 +1.78(+1.23%)
Apr 28, 2021 146.92 147.04 145.07 145.27 262,147 -1.65(-1.12%)
Apr 27, 2021 146.25 147.02 144.99 146.92 258,774 +1.10(+0.75%)
Apr 26, 2021 146.69 147.91 145.73 145.82 201,342 -0.58(-0.40%)
Apr 23, 2021 145.09 146.83 144.89 146.40 177,070 +1.82(+1.26%)
Apr 22, 2021 145.87 146.09 143.96 144.58 242,425 -1.78(-1.21%)
Apr 21, 2021 145.14 146.63 144.67 146.35 310,445 +1.61(+1.11%)
Apr 20, 2021 143.96 145.60 142.95 144.75 275,338 +0.74(+0.52%)
Apr 19, 2021 144.27 144.90 143.49 144.00 269,626 +0.69(+0.48%)
Apr 16, 2021 142.64 143.76 142.54 143.31 402,133 +2.28(+1.62%)
Apr 15, 2021 140.63 141.71 140.61 141.03 434,449 +0.53(+0.38%)
Apr 14, 2021 139.58 141.10 139.47 140.49 443,049 +1.14(+0.82%)
Apr 13, 2021 138.09 139.78 137.49 139.35 350,120 +0.36(+0.26%)
Apr 12, 2021 138.43 139.20 137.81 139.00 333,883 +0.89(+0.65%)
Apr 09, 2021 137.30 138.28 136.37 138.10 257,838 +1.54(+1.13%)
Apr 08, 2021 136.20 137.46 136.04 136.56 415,808 -0.24(-0.18%)
Apr 07, 2021 135.08 137.06 134.37 136.81 360,949 +2.05(+1.52%)
Apr 06, 2021 134.24 135.48 133.24 134.76 243,039 +0.57(+0.43%)
Apr 05, 2021 133.91 134.92 133.25 134.19 284,195 +0.46(+0.34%)
Apr 01, 2021 132.64 133.78 131.46 133.72 280,291 +0.50(+0.37%)
Mar 31, 2021 134.98 136.07 133.16 133.23 462,220 -2.76(-2.03%)
Mar 30, 2021 134.85 136.20 134.19 135.99 395,787 +0.88(+0.65%)
Mar 29, 2021 134.46 136.00 134.17 135.11 306,311 -0.83(-0.61%)
Mar 26, 2021 135.44 136.12 134.26 135.93 348,501 +1.04(+0.77%)
Mar 25, 2021 133.78 135.18 132.27 134.89 340,348 +1.45(+1.08%)
Mar 24, 2021 132.77 135.01 132.15 133.44 428,347 +1.30(+0.98%)
Mar 23, 2021 131.29 133.92 131.29 132.15 354,135 -0.12(-0.09%)
Mar 22, 2021 134.62 134.95 131.38 132.27 596,421 -2.78(-2.06%)
Mar 19, 2021 134.53 135.87 132.70 135.05 1,543,091 +1.03(+0.77%)
Mar 18, 2021 131.45 135.91 131.06 134.02 717,157 +3.73(+2.86%)
Mar 17, 2021 130.16 131.09 128.75 130.28 696,395 +1.17(+0.91%)
Mar 16, 2021 129.17 129.67 127.83 129.11 503,614 -0.72(-0.56%)
Mar 15, 2021 128.09 129.97 126.93 129.83 398,452 +1.77(+1.38%)
Mar 12, 2021 129.07 130.53 127.80 128.07 486,412 -0.18(-0.14%)
Mar 11, 2021 129.24 130.31 128.12 128.25 526,899 -2.13(-1.64%)
Mar 10, 2021 126.61 130.50 126.02 130.38 605,586 +3.59(+2.83%)
Mar 09, 2021 127.33 129.97 126.60 126.79 721,332 +1.05(+0.84%)
Mar 08, 2021 124.61 127.92 124.20 125.74 395,005 +1.77(+1.43%)
Mar 05, 2021 121.22 124.26 120.85 123.97 399,686 +3.61(+3.00%)
Mar 04, 2021 120.92 122.13 119.40 120.36 739,763 +0.04(+0.03%)
Mar 03, 2021 119.25 121.89 118.66 120.32 500,134 +1.32(+1.11%)
Mar 02, 2021 118.39 119.22 117.53 119.01 402,578 +0.32(+0.27%)
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.