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

Apollo Asset Management Inc (NY: APO )

124.48 +2.86 (+2.35%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Mar 31, 2016 11.53 11.63 11.49 11.57 627,937 +0.05(+0.47%)
Mar 30, 2016 11.44 11.72 11.41 11.51 428,703 +0.12(+1.07%)
Mar 29, 2016 11.22 11.49 10.95 11.39 1,171,370 +0.17(+1.51%)
Mar 28, 2016 11.32 11.34 11.13 11.22 603,350 -0.08(-0.72%)
Mar 24, 2016 11.45 11.30 11.30 11.30 2,221,358 -0.22(-1.93%)
Mar 23, 2016 11.74 11.78 11.52 11.53 629,198 -0.28(-2.35%)
Mar 22, 2016 11.53 11.81 11.45 11.80 864,533 +0.26(+2.28%)
Mar 21, 2016 11.57 11.60 11.36 11.54 647,799 -0.05(-0.41%)
Mar 18, 2016 11.65 11.78 11.48 11.59 1,283,548 -0.07(-0.64%)
Mar 17, 2016 11.47 11.79 11.43 11.66 1,244,136 +0.22(+1.89%)
Mar 16, 2016 11.38 11.49 11.20 11.45 937,973 +0.06(+0.53%)
Mar 15, 2016 11.41 11.41 11.17 11.38 927,229 -0.09(-0.77%)
Mar 14, 2016 11.52 11.57 11.30 11.47 1,091,972 +0.05(+0.41%)
Mar 11, 2016 11.45 11.55 11.34 11.42 894,651 +0.07(+0.65%)
Mar 10, 2016 11.43 11.45 11.09 11.35 586,626 -0.01(-0.06%)
Mar 09, 2016 11.36 11.55 11.18 11.36 696,412 +0.01(+0.06%)
Mar 08, 2016 11.49 11.57 11.18 11.35 1,288,724 -0.19(-1.64%)
Mar 07, 2016 11.32 11.54 11.24 11.54 1,369,533 +0.16(+1.37%)
Mar 04, 2016 11.26 11.47 11.15 11.38 1,748,570 +0.19(+1.69%)
Mar 03, 2016 10.73 11.20 10.67 11.20 1,874,185 +0.46(+4.28%)
Mar 02, 2016 10.78 10.91 10.54 10.74 1,086,830 +0.09(+0.89%)
Mar 01, 2016 10.65 10.84 10.51 10.64 2,163,474 +0.14(+1.29%)
Feb 29, 2016 10.20 10.53 10.05 10.51 1,610,270 +0.32(+3.19%)
Feb 26, 2016 10.01 10.22 9.952 10.18 897,197 +0.20(+2.03%)
Feb 25, 2016 9.918 10.09 9.756 9.979 1,848,107 +0.13(+1.30%)
Feb 24, 2016 9.797 9.871 9.553 9.851 1,660,585 -0.08(-0.82%)
Feb 23, 2016 10.02 10.11 9.824 9.932 1,419,367 -0.20(-2.00%)
Feb 22, 2016 10.27 10.28 10.05 10.13 2,711,796 +0.06(+0.60%)
Feb 19, 2016 10.24 10.24 9.901 10.07 4,711,426 -0.47(-4.42%)
Feb 18, 2016 9.986 10.54 9.682 10.54 7,163,409 +0.64(+6.41%)
Feb 17, 2016 9.459 9.938 9.351 9.905 2,846,114 +0.55(+5.92%)
Feb 16, 2016 8.874 9.417 8.774 9.351 3,790,426 +0.48(+5.37%)
Feb 12, 2016 8.463 8.874 8.874 8.874 3,011,817 +0.53(+6.35%)
Feb 11, 2016 8.384 8.490 8.178 8.344 4,365,588 -0.23(-2.70%)
Feb 10, 2016 8.841 8.973 8.523 8.576 2,853,807 -0.15(-1.67%)
Feb 09, 2016 8.424 8.768 8.318 8.722 3,264,239 +0.15(+1.78%)
Feb 08, 2016 8.841 8.907 8.304 8.569 4,447,488 -0.44(-4.85%)
Feb 05, 2016 8.900 9.043 8.761 9.006 2,897,184 +0.13(+1.49%)
Feb 04, 2016 8.377 9.106 8.364 8.874 6,072,442 +0.44(+5.26%)
Feb 03, 2016 8.788 8.927 8.258 8.430 4,139,733 -0.14(-1.62%)
Feb 02, 2016 8.867 8.914 8.490 8.569 2,069,439 -0.42(-4.71%)
Feb 01, 2016 8.894 9.198 8.702 8.993 1,741,994 +0.00(+0.00%)
Jan 29, 2016 9.006 9.159 8.847 8.993 988,400 +0.10(+1.12%)
Jan 28, 2016 9.086 9.139 8.718 8.894 1,165,102 -0.11(-1.25%)
Jan 27, 2016 9.092 9.177 8.880 9.006 1,567,597 -0.09(-0.95%)
Jan 26, 2016 8.774 9.145 8.735 9.092 1,282,532 +0.32(+3.70%)
Jan 25, 2016 9.046 9.182 8.712 8.768 1,583,587 -0.37(-4.06%)
Jan 22, 2016 8.814 9.145 8.814 9.139 1,245,767 +0.43(+4.94%)
Jan 21, 2016 8.642 9.106 8.642 8.708 1,698,452 +0.10(+1.15%)
Jan 20, 2016 8.529 8.788 8.212 8.609 1,960,660 -0.13(-1.52%)
Jan 19, 2016 8.953 9.132 8.510 8.741 1,881,743 -0.12(-1.35%)
Jan 15, 2016 8.629 8.861 8.861 8.861 2,276,115 -0.01(-0.07%)
Jan 14, 2016 9.251 9.271 8.702 8.867 3,503,725 -0.36(-3.88%)
Jan 13, 2016 9.390 9.563 9.132 9.225 2,442,616 -0.13(-1.35%)
Jan 12, 2016 9.364 9.463 9.106 9.351 2,292,597 +0.07(+0.71%)
Jan 11, 2016 9.284 9.410 9.145 9.284 3,667,399 +0.01(+0.14%)
Jan 08, 2016 9.649 9.768 9.265 9.271 1,045,956 -0.37(-3.85%)
Jan 07, 2016 9.682 9.887 9.563 9.642 1,446,812 -0.19(-1.95%)
Jan 06, 2016 9.874 9.900 9.682 9.834 2,482,518 -0.25(-2.50%)
Jan 05, 2016 10.24 10.29 9.996 10.09 1,346,784 -0.16(-1.55%)
Jan 04, 2016 9.920 10.26 9.748 10.24 816,949 +0.19(+1.91%)
Dec 31, 2015 10.07 10.05 10.05 10.05 1,145,834 -0.05(-0.46%)
Dec 30, 2015 10.13 10.41 10.03 10.10 1,556,341 -0.09(-0.85%)
Dec 29, 2015 10.15 10.26 10.06 10.19 1,205,214 +0.07(+0.65%)
Dec 28, 2015 10.20 10.26 10.08 10.12 1,604,009 -0.21(-2.05%)
Dec 24, 2015 10.49 10.33 10.33 10.33 407,414 -0.19(-1.83%)
Dec 23, 2015 9.933 10.52 9.933 10.52 1,637,575 +0.59(+5.93%)
Dec 22, 2015 9.933 10.05 9.861 9.933 938,063 +0.01(+0.07%)
Dec 21, 2015 9.827 9.952 9.721 9.927 1,002,572 +0.15(+1.56%)
Dec 18, 2015 10.26 10.26 9.774 9.774 1,295,549 -0.48(-4.71%)
Dec 17, 2015 10.32 10.35 10.13 10.26 994,041 -0.05(-0.45%)
Dec 16, 2015 10.38 10.43 10.01 10.30 1,852,135 +0.04(+0.39%)
Dec 15, 2015 9.768 10.44 9.662 10.26 3,077,440 +0.66(+6.90%)
Dec 14, 2015 9.940 10.10 9.370 9.602 3,242,168 -0.38(-3.85%)
Dec 11, 2015 10.10 10.14 9.861 9.986 2,186,035 -0.25(-2.40%)
Dec 10, 2015 10.20 10.60 10.19 10.23 1,562,172 +0.12(+1.18%)
Dec 09, 2015 10.22 10.39 9.914 10.11 1,887,621 -0.14(-1.36%)
Dec 08, 2015 10.11 10.34 9.980 10.25 1,908,663 -0.15(-1.40%)
Dec 07, 2015 10.48 10.59 10.36 10.40 1,406,360 -0.10(-0.95%)
Dec 04, 2015 10.39 10.53 10.38 10.50 1,436,396 +0.12(+1.15%)
Dec 03, 2015 10.56 10.64 10.30 10.38 2,801,014 -0.25(-2.37%)
Dec 02, 2015 10.68 10.85 10.59 10.63 1,641,330 -0.05(-0.50%)
Dec 01, 2015 11.01 11.06 10.66 10.68 1,786,392 -0.13(-1.22%)
Nov 30, 2015 10.83 10.86 10.73 10.81 1,502,615 -0.01(-0.06%)
Nov 27, 2015 10.86 11.01 10.73 10.82 523,053 +0.03(+0.31%)
Nov 25, 2015 10.87 10.79 10.79 10.79 2,132,659 -0.06(-0.55%)
Nov 24, 2015 10.89 11.03 10.73 10.85 1,670,052 -0.07(-0.61%)
Nov 23, 2015 11.09 11.22 10.83 10.91 981,884 -0.06(-0.54%)
Nov 20, 2015 11.26 11.28 10.95 10.97 1,077,360 -0.28(-2.53%)
Nov 19, 2015 11.16 11.40 11.09 11.26 1,039,456 +0.11(+1.01%)
Nov 18, 2015 10.81 11.30 10.66 11.15 1,590,170 +0.36(+3.31%)
Nov 17, 2015 11.50 11.53 10.73 10.79 2,224,386 -0.66(-5.78%)
Nov 16, 2015 11.41 11.64 11.38 11.45 772,252 -0.06(-0.56%)
Nov 13, 2015 11.66 11.66 11.38 11.51 888,959 -0.10(-0.89%)
Nov 12, 2015 11.72 11.77 11.57 11.62 1,075,722 -0.20(-1.70%)
Nov 11, 2015 11.66 11.84 11.57 11.82 1,579,947 +0.16(+1.33%)
Nov 10, 2015 11.80 11.95 11.55 11.66 909,373 -0.10(-0.83%)
Nov 09, 2015 11.96 11.99 11.73 11.76 782,981 -0.22(-1.84%)
Nov 06, 2015 11.99 12.05 11.88 11.98 937,317 -0.04(-0.32%)
Nov 05, 2015 12.33 12.33 11.77 12.02 2,173,366 -0.28(-2.27%)
Nov 04, 2015 12.29 12.43 12.18 12.30 1,627,450 +0.01(+0.05%)
Nov 03, 2015 12.20 12.42 12.10 12.29 1,467,966 +0.10(+0.85%)
Nov 02, 2015 11.95 12.23 11.90 12.19 1,871,848 +0.34(+2.90%)
Oct 30, 2015 11.94 11.99 11.71 11.84 1,080,168 -0.08(-0.65%)
Oct 29, 2015 11.81 11.99 11.74 11.92 744,888 +0.11(+0.93%)
Oct 28, 2015 12.10 12.10 11.74 11.81 1,023,439 -0.15(-1.25%)
Oct 27, 2015 11.84 11.98 11.75 11.96 1,218,595 +0.05(+0.38%)
Oct 26, 2015 12.00 12.05 11.85 11.92 1,023,097 -0.14(-1.13%)
Oct 23, 2015 12.09 12.12 12.01 12.05 759,936 -0.01(-0.05%)
Oct 22, 2015 11.78 12.09 11.76 12.06 1,757,065 +0.35(+2.99%)
Oct 21, 2015 12.06 12.07 11.70 11.71 736,942 -0.34(-2.85%)
Oct 20, 2015 12.06 12.11 11.95 12.05 733,652 +0.01(+0.05%)
Oct 19, 2015 11.96 12.06 11.96 12.05 1,220,709 +0.01(+0.05%)
Oct 16, 2015 12.04 12.08 11.96 12.04 829,930 -0.01(-0.11%)
Oct 15, 2015 11.99 12.05 11.76 12.05 809,909 +0.12(+1.03%)
Oct 14, 2015 12.01 12.08 11.86 11.93 1,751,432 -0.07(-0.60%)
Oct 13, 2015 11.99 12.05 11.88 12.00 1,068,798 -0.05(-0.38%)
Oct 12, 2015 12.08 12.13 11.96 12.05 1,294,905 -0.03(-0.22%)
Oct 09, 2015 12.13 12.18 12.04 12.07 1,436,754 -0.03(-0.21%)
Oct 08, 2015 12.00 12.10 11.86 12.10 1,580,800 +0.04(+0.32%)
Oct 07, 2015 11.94 12.10 11.93 12.06 2,148,714 +0.13(+1.09%)
Oct 06, 2015 11.93 12.05 11.84 11.93 1,779,393 +0.08(+0.66%)
Oct 05, 2015 11.69 12.01 11.55 11.85 3,623,461 +0.25(+2.12%)
Oct 02, 2015 11.27 11.60 11.12 11.60 1,747,578 +0.19(+1.70%)
Oct 01, 2015 11.14 11.49 11.14 11.41 1,506,791 +0.27(+2.44%)
Sep 30, 2015 10.88 11.16 10.84 11.14 1,249,442 +0.30(+2.75%)
Sep 29, 2015 11.20 11.23 10.66 10.84 1,698,302 -0.40(-3.52%)
Sep 28, 2015 11.47 11.48 11.15 11.23 2,121,630 -0.23(-2.04%)
Sep 25, 2015 11.53 11.59 11.27 11.47 3,145,420 -0.04(-0.34%)
Sep 24, 2015 11.51 11.55 11.18 11.51 1,327,265 -0.14(-1.17%)
Sep 23, 2015 11.81 11.81 11.41 11.64 1,163,801 -0.16(-1.32%)
Sep 22, 2015 12.02 12.02 11.68 11.80 809,594 -0.32(-2.67%)
Sep 21, 2015 12.09 12.25 12.01 12.12 648,541 +0.03(+0.21%)
Sep 18, 2015 12.16 12.16 11.84 12.10 1,516,220 -0.17(-1.43%)
Sep 17, 2015 12.37 12.67 12.22 12.27 1,422,425 -0.22(-1.77%)
Sep 16, 2015 12.33 12.49 12.17 12.49 707,263 +0.19(+1.53%)
Sep 15, 2015 12.16 12.32 12.11 12.30 860,651 +0.20(+1.66%)
Sep 14, 2015 12.26 12.26 12.01 12.10 537,822 -0.14(-1.16%)
Sep 11, 2015 12.25 12.36 12.10 12.25 594,311 -0.10(-0.79%)
Sep 10, 2015 12.37 12.43 12.23 12.34 1,366,090 -0.07(-0.57%)
Sep 09, 2015 12.71 12.86 12.40 12.41 1,235,987 -0.24(-1.89%)
Sep 08, 2015 12.38 12.67 12.25 12.65 1,066,895 +0.46(+3.77%)
Sep 04, 2015 12.16 12.19 12.19 12.19 637,671 -0.13(-1.05%)
Sep 03, 2015 12.34 12.51 12.12 12.32 1,116,420 +0.07(+0.58%)
Sep 02, 2015 12.03 12.26 11.85 12.25 3,637,863 +0.38(+3.22%)
Sep 01, 2015 11.87 12.06 11.75 11.87 1,590,796 -0.17(-1.45%)
Aug 31, 2015 12.32 12.35 11.99 12.05 1,114,967 -0.30(-2.47%)
Aug 28, 2015 12.16 12.43 12.10 12.35 1,308,905 +0.17(+1.38%)
Aug 27, 2015 11.86 12.29 11.85 12.18 2,923,727 +0.50(+4.27%)
Aug 26, 2015 11.70 11.88 11.62 11.68 2,298,139 +0.20(+1.75%)
Aug 25, 2015 11.97 12.13 11.43 11.48 2,753,152 -0.24(-2.05%)
Aug 24, 2015 11.67 12.18 9.951 11.72 3,167,449 -0.49(-4.03%)
Aug 21, 2015 12.08 12.32 12.03 12.21 2,451,529 -0.01(-0.05%)
Aug 20, 2015 12.60 12.60 12.08 12.22 2,362,806 -0.41(-3.23%)
Aug 19, 2015 12.90 12.93 12.63 12.63 1,581,337 -0.34(-2.65%)
Aug 18, 2015 12.71 13.21 12.69 12.97 1,193,274 -0.33(-2.49%)
Aug 17, 2015 13.36 13.38 13.21 13.30 1,092,783 -0.12(-0.92%)
Aug 14, 2015 13.19 13.43 13.08 13.43 1,312,855 +0.08(+0.63%)
Aug 13, 2015 13.49 13.49 13.02 13.34 720,464 +0.11(+0.82%)
Aug 12, 2015 13.23 13.29 12.85 13.23 988,802 -0.06(-0.43%)
Aug 11, 2015 13.73 13.81 13.21 13.29 1,503,599 -0.62(-4.47%)
Aug 10, 2015 13.48 14.00 13.48 13.91 1,816,513 +0.46(+3.40%)
Aug 07, 2015 12.81 13.59 12.73 13.46 2,530,936 +0.66(+5.16%)
Aug 06, 2015 12.76 12.85 12.57 12.80 1,301,194 -0.05(-0.40%)
Aug 05, 2015 13.15 13.21 12.76 12.85 945,739 -0.20(-1.56%)
Aug 04, 2015 12.95 13.11 12.92 13.05 746,721 +0.12(+0.93%)
Aug 03, 2015 13.08 13.39 12.90 12.93 942,287 -0.14(-1.07%)
Jul 31, 2015 13.16 13.24 13.04 13.07 777,433 -0.06(-0.48%)
Jul 30, 2015 12.98 13.13 12.87 13.13 1,353,982 +0.15(+1.17%)
Jul 29, 2015 13.38 13.38 12.93 12.98 1,131,885 +0.04(+0.34%)
Jul 28, 2015 12.86 13.10 12.75 12.94 2,293,138 +0.11(+0.89%)
Jul 27, 2015 12.75 13.03 12.72 12.82 2,083,255 -0.11(-0.88%)
Jul 24, 2015 13.12 13.12 12.75 12.94 2,595,962 -0.22(-1.64%)
Jul 23, 2015 13.44 13.55 12.85 13.15 1,568,016 -0.32(-2.41%)
Jul 22, 2015 13.85 13.97 13.31 13.48 1,763,834 -0.41(-2.93%)
Jul 21, 2015 13.74 14.01 13.74 13.88 1,062,696 +0.04(+0.28%)
Jul 20, 2015 14.09 14.12 13.79 13.84 4,505,125 -0.24(-1.67%)
Jul 17, 2015 14.02 14.18 13.91 14.08 1,014,696 +0.04(+0.27%)
Jul 16, 2015 14.17 14.26 13.95 14.04 766,228 -0.12(-0.85%)
Jul 15, 2015 14.28 14.35 14.12 14.16 937,611 -0.04(-0.31%)
Jul 14, 2015 13.95 14.36 13.95 14.21 1,039,188 +0.23(+1.64%)
Jul 13, 2015 14.09 14.09 13.89 13.98 814,773 +0.10(+0.69%)
Jul 10, 2015 13.77 13.93 13.75 13.88 1,762,768 +0.24(+1.72%)
Jul 09, 2015 13.65 13.72 13.54 13.65 1,062,036 +0.14(+1.04%)
Jul 08, 2015 13.78 13.78 13.39 13.51 850,675 -0.37(-2.66%)
Jul 07, 2015 13.90 13.92 13.51 13.88 1,642,460 -0.08(-0.59%)
Jul 06, 2015 14.02 14.05 13.82 13.96 998,161 -0.11(-0.81%)
Jul 02, 2015 14.02 14.07 14.07 14.07 955,093 +0.08(+0.55%)
Jul 01, 2015 14.16 14.36 13.88 14.00 1,324,113 -0.08(-0.54%)
Jun 30, 2015 14.21 14.28 14.06 14.07 554,426 +0.00(+0.00%)
Jun 29, 2015 14.07 14.39 14.06 14.07 1,586,940 -0.17(-1.16%)
Jun 26, 2015 14.38 14.45 14.11 14.24 870,777 -0.14(-0.97%)
Jun 25, 2015 13.30 14.58 13.30 14.38 1,688,926 +0.03(+0.22%)
Jun 24, 2015 14.41 14.47 14.19 14.35 1,073,605 -0.04(-0.31%)
Jun 23, 2015 14.12 14.47 14.12 14.39 1,794,161 +0.23(+1.66%)
Jun 22, 2015 13.82 14.16 13.82 14.16 2,294,361 +0.39(+2.82%)
Jun 19, 2015 13.77 13.84 13.74 13.77 672,289 +0.03(+0.18%)
Jun 18, 2015 13.58 13.87 13.58 13.74 2,835,783 +0.20(+1.50%)
Jun 17, 2015 13.56 13.67 13.42 13.54 1,045,374 +0.01(+0.09%)
Jun 16, 2015 13.55 13.62 13.39 13.53 889,310 -0.01(-0.05%)
Jun 15, 2015 13.55 13.63 13.48 13.53 545,092 -0.07(-0.51%)
Jun 12, 2015 13.67 13.72 13.51 13.60 1,171,272 -0.08(-0.60%)
Jun 11, 2015 13.69 13.82 13.63 13.69 926,064 +0.03(+0.23%)
Jun 10, 2015 13.65 13.72 13.38 13.65 2,206,863 +0.03(+0.23%)
Jun 09, 2015 14.13 14.17 13.60 13.62 2,002,388 -0.48(-3.42%)
Jun 08, 2015 14.26 14.28 13.89 14.10 1,611,052 -0.14(-0.98%)
Jun 05, 2015 14.42 14.42 14.13 14.24 1,295,745 -0.20(-1.36%)
Jun 04, 2015 14.47 14.57 14.26 14.44 1,104,142 -0.10(-0.70%)
Jun 03, 2015 14.36 14.64 14.24 14.54 2,181,881 +0.31(+2.19%)
Jun 02, 2015 14.17 14.43 14.07 14.23 3,082,690 +0.08(+0.54%)
Jun 01, 2015 14.13 14.23 13.96 14.16 1,436,772 +0.05(+0.36%)
May 29, 2015 14.15 14.22 14.02 14.10 699,894 -0.03(-0.18%)
May 28, 2015 13.97 14.18 13.91 14.13 1,536,341 +0.17(+1.23%)
May 27, 2015 13.89 14.03 13.79 13.96 1,713,776 +0.11(+0.78%)
May 26, 2015 13.81 13.87 13.55 13.85 1,759,316 +0.03(+0.23%)
May 22, 2015 13.72 13.82 13.82 13.82 1,124,454 +0.04(+0.32%)
May 21, 2015 13.82 13.85 13.67 13.77 1,509,995 -0.08(-0.55%)
May 20, 2015 14.07 14.07 13.74 13.85 2,508,889 +0.15(+1.11%)
May 19, 2015 13.72 13.86 13.63 13.70 1,677,148 -0.10(-0.74%)
May 18, 2015 13.74 13.81 13.48 13.80 1,438,019 +0.11(+0.84%)
May 15, 2015 13.56 13.80 13.53 13.69 1,170,554 +0.13(+0.97%)
May 14, 2015 13.58 13.67 13.46 13.55 1,057,963 +0.01(+0.05%)
May 13, 2015 13.48 13.67 13.48 13.55 1,624,149 +0.04(+0.28%)
May 12, 2015 13.53 13.57 13.41 13.51 791,001 -0.06(-0.42%)
May 11, 2015 13.68 13.84 13.53 13.57 2,317,306 -0.17(-1.23%)
May 08, 2015 13.95 14.12 13.73 13.74 2,768,674 -0.16(-1.13%)
May 07, 2015 13.45 14.04 13.45 13.89 2,484,379 -0.24(-1.73%)
May 06, 2015 13.90 14.26 13.79 14.14 1,433,859 -0.09(-0.62%)
May 05, 2015 14.49 14.54 14.16 14.22 1,404,094 -0.26(-1.81%)
May 04, 2015 14.39 14.60 14.35 14.49 1,178,920 +0.17(+1.18%)
May 01, 2015 14.37 14.40 14.29 14.32 580,848 +0.01(+0.09%)
Apr 30, 2015 14.15 14.41 14.12 14.30 1,521,006 +0.19(+1.33%)
Apr 29, 2015 13.98 14.18 13.85 14.12 781,446 +0.13(+0.89%)
Apr 28, 2015 13.98 14.07 13.84 13.99 2,033,235 +0.06(+0.40%)
Apr 27, 2015 13.90 14.00 13.76 13.94 2,435,394 +0.16(+1.14%)
Apr 24, 2015 13.61 13.84 13.61 13.78 1,316,977 +0.17(+1.24%)
Apr 23, 2015 13.54 13.72 13.51 13.61 2,990,602 +0.00(+0.00%)
Apr 22, 2015 13.71 13.72 13.39 13.61 3,210,303 -0.11(-0.78%)
Apr 21, 2015 13.85 13.86 13.62 13.72 1,928,562 -0.12(-0.86%)
Apr 20, 2015 13.83 13.92 13.79 13.84 1,123,345 +0.03(+0.23%)
Apr 17, 2015 13.70 13.82 13.63 13.80 1,240,310 -0.01(-0.09%)
Apr 16, 2015 13.79 13.93 13.75 13.82 1,506,544 +0.09(+0.68%)
Apr 15, 2015 13.59 13.84 13.59 13.72 1,971,229 +0.15(+1.11%)
Apr 14, 2015 13.34 13.79 13.34 13.57 2,411,817 +0.20(+1.50%)
Apr 13, 2015 13.29 13.58 13.29 13.37 3,989,210 +0.08(+0.56%)
Apr 10, 2015 13.25 13.30 13.13 13.30 2,286,240 +0.13(+1.00%)
Apr 09, 2015 13.15 13.54 13.00 13.17 2,092,416 +0.02(+0.14%)
Apr 08, 2015 13.41 13.41 13.14 13.15 1,659,058 -0.25(-1.87%)
Apr 07, 2015 13.37 13.50 13.29 13.40 3,429,017 -0.05(-0.37%)
Apr 06, 2015 13.29 13.48 13.26 13.45 1,074,978 +0.00(+0.00%)
Apr 02, 2015 13.42 13.45 13.45 13.45 1,643,325 +0.00(+0.00%)
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.