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

Assurant (NY: AIZ )

168.96 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Aug 31, 2022 153.21 153.84 151.77 153.17 584,069 +0.31(+0.20%)
Aug 30, 2022 155.50 155.58 152.46 152.86 361,533 -2.78(-1.79%)
Aug 29, 2022 155.00 156.58 153.64 155.64 203,360 -0.48(-0.31%)
Aug 26, 2022 159.68 159.68 156.11 156.12 355,422 -3.42(-2.14%)
Aug 25, 2022 158.40 159.60 157.96 159.55 285,976 +1.22(+0.77%)
Aug 24, 2022 157.43 158.73 156.78 158.32 342,198 +0.51(+0.32%)
Aug 23, 2022 158.79 159.25 157.57 157.81 353,875 -0.84(-0.53%)
Aug 22, 2022 163.66 163.82 158.46 158.65 440,381 -6.75(-4.08%)
Aug 19, 2022 165.33 166.17 164.63 165.40 538,881 +0.07(+0.04%)
Aug 18, 2022 165.63 165.80 164.60 165.33 298,330 +0.23(+0.14%)
Aug 17, 2022 162.85 166.50 162.85 165.10 465,279 +1.26(+0.77%)
Aug 16, 2022 160.58 164.34 160.45 163.84 413,546 +2.86(+1.78%)
Aug 15, 2022 158.81 161.58 158.14 160.98 357,060 +0.94(+0.59%)
Aug 12, 2022 157.72 160.05 157.42 160.04 388,607 +2.73(+1.74%)
Aug 11, 2022 156.96 157.80 156.14 157.30 417,745 +1.47(+0.95%)
Aug 10, 2022 153.41 155.89 153.27 155.83 313,320 +3.65(+2.40%)
Aug 09, 2022 153.02 153.99 151.15 152.18 526,411 +0.05(+0.03%)
Aug 08, 2022 150.13 152.69 150.13 152.13 461,118 +2.67(+1.79%)
Aug 05, 2022 149.81 151.87 148.03 149.46 542,910 -0.91(-0.61%)
Aug 04, 2022 147.33 150.37 143.88 150.37 877,323 +2.06(+1.39%)
Aug 03, 2022 160.74 162.48 148.01 148.31 1,133,994 -16.81(-10.18%)
Aug 02, 2022 168.46 168.91 164.52 165.13 502,609 -2.93(-1.74%)
Aug 01, 2022 167.92 168.99 166.64 168.06 431,514 -1.13(-0.67%)
Jul 29, 2022 166.26 169.69 165.70 169.18 463,375 +3.49(+2.11%)
Jul 28, 2022 165.49 165.77 161.61 165.69 334,311 +0.01(+0.01%)
Jul 27, 2022 165.39 166.27 163.43 165.68 788,223 +0.19(+0.12%)
Jul 26, 2022 165.58 166.86 165.07 165.49 319,196 -0.02(-0.01%)
Jul 25, 2022 163.97 165.86 163.48 165.50 176,462 +2.14(+1.31%)
Jul 22, 2022 163.29 164.18 162.09 163.37 235,031 +0.92(+0.57%)
Jul 21, 2022 161.51 162.54 160.02 162.44 240,447 +0.36(+0.22%)
Jul 20, 2022 161.55 162.63 160.09 162.09 306,917 +0.11(+0.07%)
Jul 19, 2022 159.00 162.57 159.00 161.97 265,198 +3.87(+2.45%)
Jul 18, 2022 161.25 161.65 157.34 158.10 382,305 -2.51(-1.56%)
Jul 15, 2022 163.07 163.07 160.20 160.62 352,025 -0.59(-0.36%)
Jul 14, 2022 164.68 165.21 159.94 161.20 346,944 -6.78(-4.03%)
Jul 13, 2022 165.25 169.15 165.25 167.98 388,413 +1.35(+0.81%)
Jul 12, 2022 169.99 172.04 166.36 166.63 399,365 -4.20(-2.46%)
Jul 11, 2022 167.85 170.90 167.85 170.83 554,353 +2.31(+1.37%)
Jul 08, 2022 169.47 169.84 167.28 168.52 410,549 -0.03(-0.02%)
Jul 07, 2022 169.62 170.97 168.08 168.54 396,665 +0.42(+0.25%)
Jul 06, 2022 166.08 169.61 165.52 168.12 500,052 +2.03(+1.22%)
Jul 05, 2022 166.61 166.61 163.23 166.09 328,873 -2.34(-1.39%)
Jul 01, 2022 166.72 168.54 165.67 168.43 286,916 +2.07(+1.24%)
Jun 30, 2022 163.12 166.75 162.09 166.36 476,477 +1.91(+1.16%)
Jun 29, 2022 166.78 166.78 164.34 164.46 355,914 -2.05(-1.23%)
Jun 28, 2022 167.91 169.74 166.48 166.50 391,457 -0.01(-0.01%)
Jun 27, 2022 166.92 167.53 165.62 166.51 444,382 +0.14(+0.09%)
Jun 24, 2022 162.48 166.74 162.34 166.37 836,168 +3.42(+2.10%)
Jun 23, 2022 165.20 165.68 160.80 162.95 875,008 -1.82(-1.10%)
Jun 22, 2022 162.54 165.49 162.25 164.77 511,673 -0.46(-0.28%)
Jun 21, 2022 165.75 166.20 164.85 165.23 532,970 +1.76(+1.08%)
Jun 17, 2022 162.48 164.66 162.22 163.47 1,212,581 +0.74(+0.46%)
Jun 16, 2022 165.04 165.58 162.04 162.73 554,271 -4.00(-2.40%)
Jun 15, 2022 170.54 171.52 164.34 166.74 517,093 -2.67(-1.57%)
Jun 14, 2022 168.01 170.43 166.12 169.40 690,781 +3.19(+1.92%)
Jun 13, 2022 165.14 168.44 164.66 166.21 625,225 -1.16(-0.70%)
Jun 10, 2022 168.99 170.02 167.33 167.37 459,287 -4.68(-2.72%)
Jun 09, 2022 175.75 176.17 172.04 172.05 314,725 -3.59(-2.04%)
Jun 08, 2022 177.43 178.13 175.36 175.64 321,146 -2.97(-1.67%)
Jun 07, 2022 176.13 178.99 175.90 178.61 426,394 +2.31(+1.31%)
Jun 06, 2022 174.65 176.50 173.66 176.30 361,203 +2.69(+1.55%)
Jun 03, 2022 172.53 174.38 171.26 173.62 429,923 +0.44(+0.26%)
Jun 02, 2022 171.65 173.19 170.07 173.18 437,020 +1.64(+0.95%)
Jun 01, 2022 170.37 172.16 167.93 171.54 600,070 +1.48(+0.87%)
May 31, 2022 172.81 173.91 169.81 170.06 1,611,107 -4.54(-2.60%)
May 27, 2022 172.70 174.60 172.25 174.60 494,973 +1.96(+1.14%)
May 26, 2022 175.54 175.54 172.06 172.64 480,806 -1.17(-0.67%)
May 25, 2022 173.01 175.46 172.05 173.81 584,606 +0.50(+0.29%)
May 24, 2022 170.96 174.13 170.02 173.31 602,933 +2.17(+1.27%)
May 23, 2022 171.34 172.54 170.27 171.14 562,945 +2.22(+1.32%)
May 20, 2022 174.02 174.46 166.77 168.92 633,156 -4.09(-2.37%)
May 19, 2022 177.66 178.69 171.80 173.01 613,855 -6.15(-3.43%)
May 18, 2022 176.38 180.34 175.81 179.16 502,534 +2.31(+1.31%)
May 17, 2022 175.11 176.85 173.23 176.84 504,610 +3.80(+2.19%)
May 16, 2022 174.15 174.50 171.87 173.05 341,485 -1.09(-0.63%)
May 13, 2022 172.53 174.50 172.27 174.14 323,472 +2.18(+1.27%)
May 12, 2022 172.81 173.68 169.08 171.97 456,737 -1.12(-0.65%)
May 11, 2022 174.97 177.85 172.88 173.09 526,379 -1.23(-0.70%)
May 10, 2022 174.13 176.19 170.88 174.31 629,394 +0.80(+0.46%)
May 09, 2022 179.19 180.22 172.67 173.52 532,152 -7.30(-4.04%)
May 06, 2022 181.19 182.87 179.53 180.81 589,436 -0.81(-0.45%)
May 05, 2022 178.25 182.74 178.25 181.63 519,869 +2.45(+1.37%)
May 04, 2022 174.80 179.41 171.09 179.18 612,451 +3.63(+2.07%)
May 03, 2022 174.31 177.75 174.20 175.54 458,367 +2.15(+1.24%)
May 02, 2022 175.00 175.97 170.61 173.39 517,313 -1.00(-0.57%)
Apr 29, 2022 177.86 179.04 173.80 174.39 502,293 -4.16(-2.33%)
Apr 28, 2022 178.94 179.01 176.17 178.55 405,276 +0.19(+0.11%)
Apr 27, 2022 177.23 180.46 176.42 178.36 464,785 +1.08(+0.61%)
Apr 26, 2022 178.36 180.04 176.95 177.28 527,937 -2.18(-1.21%)
Apr 25, 2022 177.62 179.91 174.93 179.45 400,167 +0.57(+0.32%)
Apr 22, 2022 181.66 182.68 178.76 178.89 380,425 -3.60(-1.98%)
Apr 21, 2022 186.01 186.13 182.17 182.49 346,301 -2.68(-1.45%)
Apr 20, 2022 182.54 185.61 182.38 185.17 340,062 +3.45(+1.90%)
Apr 19, 2022 181.43 183.09 180.94 181.72 548,038 +0.19(+0.11%)
Apr 18, 2022 180.97 183.06 180.89 181.52 224,981 +0.02(+0.01%)
Apr 14, 2022 180.46 182.36 180.45 181.50 323,693 +1.47(+0.81%)
Apr 13, 2022 177.32 180.12 177.28 180.04 252,141 +1.72(+0.96%)
Apr 12, 2022 178.94 180.81 177.83 178.32 312,168 -0.83(-0.47%)
Apr 11, 2022 179.46 181.43 178.59 179.16 297,778 +0.62(+0.35%)
Apr 08, 2022 179.40 180.15 178.18 178.53 343,254 +0.44(+0.25%)
Apr 07, 2022 177.01 178.85 175.11 178.09 383,501 +1.13(+0.64%)
Apr 06, 2022 174.04 177.26 173.73 176.96 478,550 +2.58(+1.48%)
Apr 05, 2022 173.95 176.25 173.95 174.38 337,473 +0.07(+0.04%)
Apr 04, 2022 177.60 177.60 173.85 174.31 428,502 -3.47(-1.95%)
Apr 01, 2022 174.93 177.94 174.93 177.78 444,828 +3.44(+1.97%)
Mar 31, 2022 174.40 176.56 174.34 174.34 477,194 -0.33(-0.19%)
Mar 30, 2022 174.21 175.79 173.34 174.67 451,975 +0.83(+0.47%)
Mar 29, 2022 176.71 177.35 173.16 173.84 384,571 -2.26(-1.29%)
Mar 28, 2022 176.64 176.64 174.49 176.11 280,519 -0.78(-0.44%)
Mar 25, 2022 175.80 177.22 175.28 176.88 408,628 +1.54(+0.88%)
Mar 24, 2022 172.11 175.53 170.93 175.34 456,288 +3.74(+2.18%)
Mar 23, 2022 171.68 172.36 170.68 171.60 395,280 -0.61(-0.36%)
Mar 22, 2022 172.16 173.91 171.46 172.21 355,389 +1.37(+0.80%)
Mar 21, 2022 170.18 171.41 168.79 170.84 418,510 +1.69(+1.00%)
Mar 18, 2022 169.04 169.27 166.65 169.16 868,609 +0.30(+0.18%)
Mar 17, 2022 165.94 168.94 165.72 168.86 349,001 +1.68(+1.00%)
Mar 16, 2022 167.45 168.19 164.53 167.18 408,559 +0.81(+0.49%)
Mar 15, 2022 164.26 166.76 164.26 166.37 346,764 +2.75(+1.68%)
Mar 14, 2022 164.53 165.44 162.29 163.61 404,616 +0.66(+0.41%)
Mar 11, 2022 163.45 165.47 162.93 162.95 259,755 +0.53(+0.33%)
Mar 10, 2022 160.06 162.72 162.42 325,062 +0.60(+0.37%)
Mar 09, 2022 162.49 164.88 160.93 161.82 374,512 +2.47(+1.55%)
Mar 08, 2022 162.25 163.81 159.06 159.35 329,898 -1.97(-1.22%)
Mar 07, 2022 160.86 162.30 159.38 161.32 431,040 -1.09(-0.67%)
Mar 04, 2022 161.04 162.46 159.67 162.41 374,808 -1.16(-0.71%)
Mar 03, 2022 162.80 164.26 161.19 163.57 392,872 +1.65(+1.02%)
Mar 02, 2022 159.62 162.92 159.50 161.93 354,731 +3.60(+2.28%)
Mar 01, 2022 162.19 162.63 157.16 158.32 555,419 -4.40(-2.70%)
Feb 28, 2022 158.02 164.60 158.02 162.72 616,143 +1.25(+0.77%)
Feb 25, 2022 157.13 161.55 158.42 161.47 587,478 +5.36(+3.43%)
Feb 24, 2022 152.12 156.85 150.69 156.12 862,600 -0.10(-0.06%)
Feb 23, 2022 158.46 159.10 155.69 156.21 422,825 -1.45(-0.92%)
Feb 22, 2022 158.03 160.10 156.57 157.66 585,321 -0.40(-0.25%)
Feb 18, 2022 158.06 0 -0.46(-0.29%)
Feb 17, 2022 158.17 159.39 157.53 158.52 565,306 -1.13(-0.71%)
Feb 16, 2022 157.14 160.24 156.67 159.65 484,750 +1.46(+0.92%)
Feb 15, 2022 156.56 159.43 156.44 158.19 577,021 +3.51(+2.27%)
Feb 14, 2022 155.22 156.18 153.04 154.67 656,035 +0.06(+0.04%)
Feb 11, 2022 154.95 157.24 153.78 154.62 532,519 -0.61(-0.39%)
Feb 10, 2022 158.37 159.37 154.02 155.23 587,940 -3.81(-2.40%)
Feb 09, 2022 154.84 160.75 154.84 159.04 875,754 +10.05(+6.74%)
Feb 08, 2022 146.93 149.13 145.76 148.99 749,691 +3.15(+2.16%)
Feb 07, 2022 146.16 147.37 145.61 145.84 471,599 -0.31(-0.22%)
Feb 04, 2022 144.36 147.69 143.94 146.16 500,208 +1.21(+0.84%)
Feb 03, 2022 146.46 144.69 144.94 337,983 -1.14(-0.78%)
Feb 02, 2022 144.01 146.40 144.01 146.08 389,665 +1.66(+1.15%)
Feb 01, 2022 144.87 145.62 143.29 144.42 513,926 -1.20(-0.83%)
Jan 31, 2022 143.03 145.78 145.62 365,768 +1.39(+0.97%)
Jan 28, 2022 141.75 144.36 141.03 144.23 427,759 +2.24(+1.58%)
Jan 27, 2022 145.09 147.00 141.56 141.98 424,797 -2.05(-1.43%)
Jan 26, 2022 143.26 145.69 143.07 144.04 638,506 +1.66(+1.17%)
Jan 25, 2022 141.31 143.56 139.20 142.38 553,301 -0.47(-0.33%)
Jan 24, 2022 138.67 143.33 137.67 142.84 1,094,496 +2.49(+1.78%)
Jan 21, 2022 142.06 142.73 140.12 140.35 563,266 -2.02(-1.42%)
Jan 20, 2022 145.02 146.57 142.26 142.38 1,059,414 -2.31(-1.60%)
Jan 19, 2022 146.42 146.63 144.65 144.69 627,064 -1.06(-0.73%)
Jan 18, 2022 147.34 147.92 145.59 145.75 837,043 -2.15(-1.45%)
Jan 14, 2022 147.89 0 -1.01(-0.68%)
Jan 13, 2022 150.70 151.15 148.63 148.91 424,796 -1.08(-0.72%)
Jan 12, 2022 150.51 151.95 149.44 149.99 460,959 -0.37(-0.25%)
Jan 11, 2022 149.91 150.56 148.27 150.36 704,830 +1.07(+0.72%)
Jan 10, 2022 152.37 152.91 147.68 149.29 558,884 -2.28(-1.51%)
Jan 07, 2022 149.28 151.76 148.78 151.57 1,386,015 +2.78(+1.87%)
Jan 06, 2022 150.80 151.20 147.88 148.79 663,930 -0.46(-0.31%)
Jan 05, 2022 150.84 152.22 149.15 149.25 346,521 -1.37(-0.91%)
Jan 04, 2022 150.34 151.76 150.34 150.62 455,229 +1.40(+0.94%)
Jan 03, 2022 149.33 150.39 148.23 149.21 311,128 +0.39(+0.26%)
Dec 31, 2021 147.66 149.73 147.11 148.82 308,411 +1.02(+0.69%)
Dec 30, 2021 148.46 149.37 147.76 147.80 203,748 +0.10(+0.06%)
Dec 29, 2021 147.17 148.24 147.17 147.70 253,439 +0.81(+0.55%)
Dec 28, 2021 146.04 147.88 146.04 146.89 231,513 +0.46(+0.31%)
Dec 27, 2021 145.25 146.62 144.86 146.43 186,692 +1.03(+0.71%)
Dec 23, 2021 145.64 146.73 145.32 145.40 195,904 +0.55(+0.38%)
Dec 22, 2021 144.44 145.56 144.07 144.85 323,529 +0.41(+0.28%)
Dec 21, 2021 141.83 146.06 141.83 144.44 489,868 +3.55(+2.52%)
Dec 20, 2021 142.50 142.86 138.66 140.89 527,856 -2.89(-2.01%)
Dec 17, 2021 146.68 146.78 142.57 143.78 1,581,623 -3.06(-2.09%)
Dec 16, 2021 147.76 149.11 146.47 146.84 916,031 +0.30(+0.20%)
Dec 15, 2021 146.87 147.03 145.12 146.55 555,116 -0.03(-0.02%)
Dec 14, 2021 147.03 149.34 146.06 146.58 328,381 -0.57(-0.39%)
Dec 13, 2021 147.42 148.02 146.19 147.15 297,008 -0.85(-0.57%)
Dec 10, 2021 149.61 149.95 146.77 148.00 380,811 -0.69(-0.46%)
Dec 09, 2021 148.11 149.18 147.79 148.69 274,581 -0.01(-0.01%)
Dec 08, 2021 149.08 150.00 148.31 148.70 397,850 -0.24(-0.16%)
Dec 07, 2021 148.24 149.67 147.82 148.94 381,057 +1.25(+0.85%)
Dec 06, 2021 147.03 149.04 146.77 147.68 412,835 +2.33(+1.60%)
Dec 03, 2021 146.91 147.28 144.50 145.35 355,175 -0.69(-0.47%)
Dec 02, 2021 143.03 147.18 143.03 146.04 557,019 +3.51(+2.47%)
Dec 01, 2021 147.42 148.76 142.51 142.53 527,557 -2.70(-1.86%)
Nov 30, 2021 147.34 148.14 144.69 145.23 544,470 -3.76(-2.52%)
Nov 29, 2021 151.69 152.22 148.83 148.99 278,577 -1.21(-0.81%)
Nov 26, 2021 149.53 151.16 148.01 150.21 281,057 -3.75(-2.44%)
Nov 24, 2021 156.42 156.72 153.59 153.96 320,641 -2.64(-1.69%)
Nov 23, 2021 155.86 157.23 155.37 156.60 313,503 +1.29(+0.83%)
Nov 22, 2021 152.28 155.88 151.46 155.31 335,249 +3.67(+2.42%)
Nov 19, 2021 151.91 152.02 150.10 151.64 288,241 -0.72(-0.47%)
Nov 18, 2021 153.30 152.83 152.27 152.36 369,114 -0.75(-0.49%)
Nov 17, 2021 152.66 153.58 151.11 153.11 244,381 +0.45(+0.29%)
Nov 16, 2021 152.38 153.88 152.12 152.66 285,079 +0.43(+0.28%)
Nov 15, 2021 153.04 153.54 151.72 152.24 414,730 -0.11(-0.07%)
Nov 12, 2021 152.53 152.89 150.56 152.34 361,852 -0.19(-0.12%)
Nov 11, 2021 151.46 153.60 150.16 152.53 423,076 +0.71(+0.47%)
Nov 10, 2021 152.54 151.82 521,955 -0.72(-0.47%)
Nov 09, 2021 152.97 153.00 150.92 152.54 396,303 -0.79(-0.51%)
Nov 08, 2021 155.16 155.77 153.01 153.33 360,758 -1.22(-0.79%)
Nov 05, 2021 157.20 158.92 152.91 154.55 502,776 -1.61(-1.03%)
Nov 04, 2021 156.76 157.11 154.63 156.15 320,388 -1.20(-0.76%)
Nov 03, 2021 153.43 160.10 153.20 157.35 625,896 +3.60(+2.34%)
Nov 02, 2021 153.69 154.33 152.60 153.75 311,059 +0.24(+0.16%)
Nov 01, 2021 153.95 153.54 152.87 153.51 311,617 +0.13(+0.09%)
Oct 29, 2021 155.81 156.11 153.28 153.38 351,852 -2.12(-1.36%)
Oct 28, 2021 153.68 155.57 153.68 155.50 244,842 +2.41(+1.58%)
Oct 27, 2021 154.84 156.47 153.05 153.08 336,929 -1.20(-0.78%)
Oct 26, 2021 156.63 154.12 154.28 321,860 -2.21(-1.41%)
Oct 25, 2021 157.53 157.90 155.75 156.49 391,674 -0.96(-0.61%)
Oct 22, 2021 157.38 158.48 156.45 157.45 280,294 +0.53(+0.34%)
Oct 21, 2021 156.51 158.27 156.09 156.91 313,287 +0.13(+0.08%)
Oct 20, 2021 155.57 157.57 155.37 156.78 264,782 +1.41(+0.91%)
Oct 19, 2021 155.27 156.25 155.12 155.37 235,408 +0.91(+0.59%)
Oct 18, 2021 153.87 154.75 153.87 154.46 234,109 -0.03(-0.02%)
Oct 15, 2021 156.35 157.25 154.40 154.49 380,334 -0.76(-0.49%)
Oct 14, 2021 153.99 155.69 153.11 155.25 392,108 +2.95(+1.94%)
Oct 13, 2021 153.33 153.45 150.35 152.30 259,400 -1.09(-0.71%)
Oct 12, 2021 152.97 154.52 152.67 153.40 251,939 +0.08(+0.05%)
Oct 11, 2021 154.56 155.73 153.24 153.32 160,834 -0.91(-0.59%)
Oct 08, 2021 154.53 155.61 153.89 154.23 225,746 -0.46(-0.30%)
Oct 07, 2021 154.01 156.43 154.01 154.69 230,788 +1.51(+0.99%)
Oct 06, 2021 151.06 153.33 149.62 153.18 274,824 +1.09(+0.72%)
Oct 05, 2021 150.71 152.87 149.02 152.08 306,571 +2.52(+1.68%)
Oct 04, 2021 150.85 152.66 149.25 149.56 268,354 -1.62(-1.07%)
Oct 01, 2021 150.76 152.44 149.23 151.18 252,335 +1.19(+0.79%)
Sep 30, 2021 153.03 153.82 150.03 149.99 301,082 -2.72(-1.78%)
Sep 29, 2021 152.00 153.82 151.88 152.71 221,711 +1.15(+0.76%)
Sep 28, 2021 154.10 154.80 151.37 151.56 276,480 -2.22(-1.44%)
Sep 27, 2021 154.27 155.64 153.74 153.78 299,289 +0.54(+0.35%)
Sep 24, 2021 152.32 153.73 151.83 153.24 232,158 +1.18(+0.78%)
Sep 23, 2021 153.06 154.31 151.68 152.06 267,910 -0.16(-0.11%)
Sep 22, 2021 152.41 153.62 151.88 152.22 358,533 +1.17(+0.77%)
Sep 21, 2021 151.57 152.22 149.94 151.05 326,390 +0.04(+0.03%)
Sep 20, 2021 150.91 151.64 148.62 151.01 535,336 -2.49(-1.62%)
Sep 17, 2021 154.49 155.97 152.80 153.50 966,189 -1.41(-0.91%)
Sep 16, 2021 156.14 156.14 153.55 154.91 466,094 -0.94(-0.60%)
Sep 15, 2021 157.12 158.02 155.71 155.85 388,614 -1.81(-1.15%)
Sep 14, 2021 159.64 159.79 156.87 157.66 364,904 -1.68(-1.06%)
Sep 13, 2021 160.51 160.51 158.54 159.34 347,704 -0.33(-0.21%)
Sep 10, 2021 162.17 162.17 159.60 159.67 301,147 -1.82(-1.12%)
Sep 09, 2021 162.95 163.75 161.45 161.49 262,681 -1.23(-0.75%)
Sep 08, 2021 159.69 162.98 159.69 162.71 291,236 +2.49(+1.55%)
Sep 07, 2021 161.70 161.79 160.15 160.22 223,959 -1.77(-1.09%)
Sep 03, 2021 161.88 162.51 160.97 161.99 283,758 -0.19(-0.12%)
Sep 02, 2021 161.62 162.63 161.44 162.18 361,414 +0.95(+0.59%)
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.