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

Assurant (NY: AIZ )

169.29 -0.31 (-0.18%)
Streaming Delayed Price Updated: 1:31 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, 2023 137.83 137.83 136.25 137.55 424,883 +0.34(+0.24%)
Aug 30, 2023 137.61 138.51 136.90 137.22 231,173 -0.40(-0.29%)
Aug 29, 2023 136.94 137.70 134.41 137.61 246,709 +0.92(+0.67%)
Aug 28, 2023 137.19 137.97 135.33 136.69 393,417 -0.27(-0.19%)
Aug 25, 2023 138.36 138.97 136.49 136.96 229,494 -0.94(-0.68%)
Aug 24, 2023 136.53 138.40 136.45 137.90 235,395 +1.19(+0.87%)
Aug 23, 2023 136.92 137.93 136.12 136.71 380,407 +0.22(+0.16%)
Aug 22, 2023 138.72 139.58 135.80 136.50 224,893 -2.53(-1.82%)
Aug 21, 2023 138.33 140.21 138.33 139.03 416,419 +0.81(+0.58%)
Aug 18, 2023 138.81 139.95 138.11 138.22 276,660 -1.26(-0.90%)
Aug 17, 2023 139.69 140.16 139.19 139.48 319,825 +0.22(+0.16%)
Aug 16, 2023 138.14 139.73 137.86 139.26 208,717 +0.79(+0.57%)
Aug 15, 2023 139.36 139.43 137.79 138.47 189,561 -2.24(-1.59%)
Aug 14, 2023 140.48 141.39 139.36 140.71 302,662 +0.09(+0.06%)
Aug 11, 2023 138.38 140.72 138.38 140.62 173,338 +2.02(+1.46%)
Aug 10, 2023 138.77 139.82 137.56 138.60 243,310 +0.30(+0.22%)
Aug 09, 2023 140.13 140.25 138.04 138.29 302,520 -2.27(-1.61%)
Aug 08, 2023 138.57 140.78 137.93 140.56 277,971 +0.97(+0.70%)
Aug 07, 2023 139.94 141.55 139.31 139.59 266,255 +0.31(+0.23%)
Aug 04, 2023 140.06 142.62 138.85 139.28 319,170 +0.09(+0.06%)
Aug 03, 2023 139.95 140.76 136.76 139.19 579,178 -1.05(-0.75%)
Aug 02, 2023 137.53 141.66 132.60 140.24 967,541 +7.58(+5.72%)
Aug 01, 2023 131.96 133.07 130.98 132.65 469,167 +0.52(+0.39%)
Jul 31, 2023 131.60 132.78 130.78 132.13 330,574 +1.22(+0.93%)
Jul 28, 2023 134.45 135.82 130.48 130.92 550,480 -1.44(-1.09%)
Jul 27, 2023 130.54 132.66 130.29 132.36 462,791 +2.13(+1.64%)
Jul 26, 2023 127.56 130.28 127.56 130.23 215,721 +2.90(+2.28%)
Jul 25, 2023 127.92 128.78 127.25 127.33 243,952 -0.87(-0.68%)
Jul 24, 2023 127.48 128.96 126.83 128.20 264,580 +0.95(+0.75%)
Jul 21, 2023 127.68 127.70 126.15 127.25 315,393 +0.07(+0.05%)
Jul 20, 2023 126.59 127.28 124.97 127.18 376,541 +1.44(+1.14%)
Jul 19, 2023 123.99 126.47 123.67 125.75 276,012 +1.50(+1.21%)
Jul 18, 2023 122.36 125.00 122.11 124.25 344,525 +1.80(+1.47%)
Jul 17, 2023 122.59 124.06 122.03 122.45 399,995 -1.29(-1.04%)
Jul 14, 2023 125.43 125.43 122.65 123.73 274,276 -1.61(-1.29%)
Jul 13, 2023 124.02 126.08 123.75 125.35 346,191 +0.56(+0.45%)
Jul 12, 2023 125.44 126.05 124.52 124.79 394,743 +0.49(+0.40%)
Jul 11, 2023 123.88 124.70 123.43 124.30 220,393 +0.48(+0.39%)
Jul 10, 2023 123.12 124.94 123.12 123.81 302,481 +0.18(+0.14%)
Jul 07, 2023 122.08 125.33 122.08 123.64 538,154 +1.17(+0.95%)
Jul 06, 2023 121.10 122.58 120.26 122.47 330,011 +0.44(+0.36%)
Jul 05, 2023 122.66 123.08 120.78 122.03 448,755 -1.59(-1.29%)
Jul 03, 2023 122.84 125.02 122.38 123.62 140,104 +0.12(+0.10%)
Jun 30, 2023 122.93 124.64 122.53 123.50 357,260 +1.18(+0.96%)
Jun 29, 2023 121.99 123.24 121.65 122.32 386,224 +0.36(+0.30%)
Jun 28, 2023 122.29 122.29 119.36 121.96 519,046 -0.82(-0.66%)
Jun 27, 2023 124.56 124.92 122.68 122.77 414,425 -1.36(-1.09%)
Jun 26, 2023 122.00 124.49 120.78 124.13 616,063 +2.50(+2.06%)
Jun 23, 2023 126.22 127.17 120.98 121.62 777,121 -7.34(-5.69%)
Jun 22, 2023 129.06 129.19 127.95 128.96 486,098 -0.06(-0.05%)
Jun 21, 2023 126.50 129.56 126.06 129.02 356,127 +1.90(+1.49%)
Jun 20, 2023 128.97 129.25 127.00 127.12 405,070 -1.99(-1.54%)
Jun 16, 2023 127.06 129.29 127.05 129.12 1,269,126 +2.64(+2.09%)
Jun 15, 2023 126.35 127.08 125.45 126.47 413,048 -0.35(-0.28%)
Jun 14, 2023 128.12 128.75 126.46 126.83 473,619 -1.19(-0.93%)
Jun 13, 2023 126.21 129.32 124.92 128.02 524,963 +4.61(+3.73%)
Jun 12, 2023 122.55 123.59 121.14 123.41 350,985 +0.11(+0.09%)
Jun 09, 2023 123.39 124.30 122.26 123.30 331,329 -0.21(-0.17%)
Jun 08, 2023 124.04 124.30 122.18 123.51 294,990 -0.57(-0.46%)
Jun 07, 2023 122.87 124.75 121.80 124.08 301,172 +1.34(+1.10%)
Jun 06, 2023 121.13 122.97 120.48 122.73 354,280 +1.79(+1.48%)
Jun 05, 2023 121.45 123.04 120.13 120.94 458,800 -0.30(-0.25%)
Jun 02, 2023 119.71 122.16 119.57 121.25 272,065 +2.48(+2.09%)
Jun 01, 2023 118.70 119.05 117.58 118.76 287,652 +0.89(+0.76%)
May 31, 2023 119.77 120.97 116.36 117.87 973,542 -3.73(-3.07%)
May 30, 2023 122.33 122.74 119.67 121.60 346,104 -0.97(-0.79%)
May 26, 2023 121.90 122.90 121.53 122.58 297,240 +0.32(+0.27%)
May 25, 2023 123.20 123.74 121.05 122.25 440,747 -0.84(-0.68%)
May 24, 2023 125.94 125.94 122.85 123.09 408,089 -3.27(-2.59%)
May 23, 2023 125.82 126.89 125.08 126.36 339,727 +0.19(+0.15%)
May 22, 2023 125.99 126.76 124.78 126.18 271,952 +0.19(+0.15%)
May 19, 2023 129.66 129.66 125.03 125.99 337,161 -2.75(-2.13%)
May 18, 2023 126.92 129.02 125.96 128.74 453,392 +1.67(+1.32%)
May 17, 2023 126.91 128.47 126.41 127.07 346,671 +0.60(+0.47%)
May 16, 2023 127.37 127.77 126.40 126.47 238,062 -1.16(-0.91%)
May 15, 2023 127.20 127.78 126.13 127.63 381,752 +1.06(+0.83%)
May 12, 2023 126.98 126.98 124.34 126.58 304,318 +0.25(+0.20%)
May 11, 2023 125.38 126.46 124.93 126.33 292,875 +0.11(+0.09%)
May 10, 2023 128.23 128.23 125.39 126.22 299,716 -1.33(-1.04%)
May 09, 2023 128.40 129.43 127.52 127.55 353,100 -1.05(-0.82%)
May 08, 2023 128.80 129.20 127.86 128.60 244,309 +0.69(+0.54%)
May 05, 2023 129.48 131.70 127.66 127.91 412,592 +0.57(+0.44%)
May 04, 2023 128.26 130.14 127.10 127.34 600,369 -1.63(-1.26%)
May 03, 2023 123.32 131.42 121.62 128.97 855,303 +10.95(+9.28%)
May 02, 2023 119.80 119.82 116.45 118.02 561,691 -2.18(-1.81%)
May 01, 2023 119.64 121.03 119.64 120.20 372,702 -0.08(-0.06%)
Apr 28, 2023 117.52 121.19 117.30 120.28 489,067 +3.10(+2.64%)
Apr 27, 2023 114.47 117.33 113.77 117.18 450,480 +3.33(+2.93%)
Apr 26, 2023 113.21 114.78 113.09 113.85 396,920 -0.03(-0.03%)
Apr 25, 2023 113.75 114.57 113.36 113.88 293,705 -0.61(-0.53%)
Apr 24, 2023 114.54 115.12 113.51 114.49 227,759 -0.05(-0.04%)
Apr 21, 2023 114.02 114.85 112.76 114.53 296,594 +0.31(+0.27%)
Apr 20, 2023 116.05 116.26 113.85 114.22 343,618 -1.93(-1.67%)
Apr 19, 2023 113.68 116.17 112.74 116.16 496,254 +1.62(+1.42%)
Apr 18, 2023 116.09 116.27 114.30 114.53 308,897 -1.74(-1.50%)
Apr 17, 2023 113.53 116.34 112.82 116.27 379,351 +2.85(+2.51%)
Apr 14, 2023 115.72 116.08 112.85 113.42 373,894 -2.01(-1.74%)
Apr 13, 2023 114.18 116.58 113.62 115.43 430,796 +0.98(+0.85%)
Apr 12, 2023 117.03 117.76 114.31 114.46 486,541 -2.31(-1.98%)
Apr 11, 2023 116.85 118.12 116.61 116.77 441,770 +0.14(+0.12%)
Apr 10, 2023 115.59 116.90 115.08 116.64 302,807 +1.05(+0.90%)
Apr 06, 2023 116.46 116.77 114.88 115.59 430,072 -0.43(-0.37%)
Apr 05, 2023 113.91 116.39 113.83 116.02 537,326 +1.20(+1.05%)
Apr 04, 2023 116.23 116.57 113.15 114.82 442,944 -1.23(-1.06%)
Apr 03, 2023 117.26 118.28 115.62 116.05 473,754 -1.24(-1.06%)
Mar 31, 2023 116.71 117.80 116.09 117.29 487,504 +1.39(+1.20%)
Mar 30, 2023 116.11 116.84 115.16 115.90 502,572 +0.44(+0.38%)
Mar 29, 2023 115.11 115.85 113.75 115.46 480,103 +2.00(+1.76%)
Mar 28, 2023 111.31 113.64 111.31 113.46 521,457 +1.75(+1.57%)
Mar 27, 2023 111.95 113.02 111.09 111.71 450,674 +1.55(+1.41%)
Mar 24, 2023 108.26 110.48 107.89 110.16 396,380 +0.46(+0.42%)
Mar 23, 2023 110.56 111.26 108.29 109.70 492,308 -1.17(-1.06%)
Mar 22, 2023 113.63 114.23 110.87 110.87 321,329 -2.87(-2.52%)
Mar 21, 2023 113.51 115.99 112.45 113.74 653,087 +5.13(+4.72%)
Mar 20, 2023 103.61 109.05 103.61 108.61 693,509 +6.12(+5.98%)
Mar 17, 2023 107.83 107.83 102.07 102.49 1,306,593 -5.91(-5.45%)
Mar 16, 2023 107.94 109.20 104.41 108.40 887,544 -0.24(-0.22%)
Mar 15, 2023 107.83 109.03 107.23 108.64 485,655 -2.17(-1.96%)
Mar 14, 2023 113.57 115.15 109.78 110.81 476,042 +0.43(+0.39%)
Mar 13, 2023 112.00 112.01 107.92 110.38 583,960 -3.66(-3.21%)
Mar 10, 2023 116.09 116.31 112.61 114.05 502,654 -3.06(-2.61%)
Mar 09, 2023 119.90 119.90 116.72 117.10 473,630 -2.13(-1.79%)
Mar 08, 2023 119.09 120.00 118.25 119.23 422,189 +0.51(+0.43%)
Mar 07, 2023 121.09 121.39 118.05 118.72 295,561 -2.49(-2.06%)
Mar 06, 2023 124.00 124.03 120.55 121.22 430,077 -2.30(-1.86%)
Mar 03, 2023 123.03 123.67 122.40 123.51 265,605 +0.61(+0.50%)
Mar 02, 2023 123.14 124.09 122.15 122.90 347,340 -0.62(-0.51%)
Mar 01, 2023 123.76 124.49 122.61 123.52 276,979 -0.92(-0.74%)
Feb 28, 2023 124.39 125.43 123.89 124.44 381,435 +0.03(+0.02%)
Feb 27, 2023 125.57 126.72 124.05 124.41 399,883 -0.61(-0.48%)
Feb 24, 2023 124.02 125.44 123.12 125.02 300,694 +0.46(+0.37%)
Feb 23, 2023 126.51 127.64 123.54 124.56 482,165 -2.19(-1.72%)
Feb 22, 2023 128.00 128.22 126.39 126.74 418,628 -1.06(-0.83%)
Feb 21, 2023 127.79 128.16 126.50 127.80 333,343 -0.83(-0.65%)
Feb 17, 2023 129.16 129.51 128.04 128.64 251,054 -0.51(-0.40%)
Feb 16, 2023 127.15 129.78 127.15 129.15 267,276 +0.96(+0.75%)
Feb 15, 2023 125.97 128.21 125.17 128.19 506,127 +1.65(+1.30%)
Feb 14, 2023 129.79 130.33 126.52 126.54 304,004 -3.23(-2.49%)
Feb 13, 2023 129.02 130.93 128.59 129.76 498,015 +0.16(+0.12%)
Feb 10, 2023 128.16 130.24 127.91 129.61 511,806 +1.23(+0.96%)
Feb 09, 2023 127.79 130.67 127.25 128.38 598,898 +0.75(+0.59%)
Feb 08, 2023 127.27 129.21 125.70 127.63 852,186 -4.16(-3.16%)
Feb 07, 2023 128.76 132.32 127.79 131.78 506,134 +2.45(+1.89%)
Feb 06, 2023 129.86 129.86 128.31 129.34 279,061 -0.49(-0.37%)
Feb 03, 2023 129.12 129.87 127.16 129.82 307,207 +0.05(+0.04%)
Feb 02, 2023 128.69 130.96 126.71 129.77 477,963 +1.29(+1.01%)
Feb 01, 2023 128.41 129.63 127.34 128.48 439,862 -0.33(-0.26%)
Jan 31, 2023 127.30 128.91 126.50 128.81 551,558 +1.98(+1.56%)
Jan 30, 2023 126.48 129.03 126.48 126.83 315,294 +0.19(+0.15%)
Jan 27, 2023 127.08 127.24 126.03 126.64 253,315 -0.42(-0.33%)
Jan 26, 2023 127.71 128.02 126.33 127.05 214,689 +0.10(+0.08%)
Jan 25, 2023 124.40 126.98 124.35 126.96 386,205 +1.79(+1.43%)
Jan 24, 2023 125.76 126.98 125.14 125.17 209,970 -0.97(-0.77%)
Jan 23, 2023 125.31 126.76 124.61 126.14 206,046 +0.90(+0.72%)
Jan 20, 2023 122.75 125.30 121.61 125.24 401,411 +2.96(+2.42%)
Jan 19, 2023 123.02 123.37 121.43 122.27 370,971 -1.29(-1.05%)
Jan 18, 2023 124.67 124.80 122.55 123.57 389,199 -0.79(-0.63%)
Jan 17, 2023 124.77 125.48 121.72 124.35 536,759 -0.73(-0.58%)
Jan 13, 2023 121.63 125.28 120.74 125.08 400,802 +2.67(+2.18%)
Jan 12, 2023 123.45 123.45 120.57 122.41 625,062 -0.57(-0.47%)
Jan 11, 2023 122.92 123.28 120.66 122.98 629,005 +0.07(+0.06%)
Jan 10, 2023 121.91 124.55 121.22 122.92 416,819 +1.37(+1.13%)
Jan 09, 2023 124.59 124.71 121.52 121.55 382,141 -3.38(-2.71%)
Jan 06, 2023 123.44 124.98 121.36 124.93 473,601 +2.36(+1.93%)
Jan 05, 2023 125.05 125.05 122.56 122.56 364,737 -2.85(-2.27%)
Jan 04, 2023 124.41 125.70 123.88 125.41 330,075 +1.72(+1.39%)
Jan 03, 2023 121.94 124.82 121.66 123.69 345,114 +2.20(+1.81%)
Dec 30, 2022 122.67 123.47 120.48 121.50 285,856 -1.53(-1.24%)
Dec 29, 2022 121.11 123.03 120.76 123.02 298,131 +2.59(+2.15%)
Dec 28, 2022 121.57 121.76 120.20 120.43 340,296 -0.59(-0.49%)
Dec 27, 2022 122.01 122.01 120.47 121.02 210,795 -0.45(-0.37%)
Dec 23, 2022 119.48 121.56 118.97 121.47 209,537 +2.00(+1.67%)
Dec 22, 2022 119.36 120.46 117.87 119.47 329,201 -0.54(-0.45%)
Dec 21, 2022 119.24 120.19 118.79 120.01 366,236 +1.44(+1.21%)
Dec 20, 2022 119.30 119.91 117.96 118.57 323,603 -0.88(-0.73%)
Dec 19, 2022 119.48 120.34 117.70 119.45 360,884 -0.65(-0.54%)
Dec 16, 2022 119.95 121.19 119.02 120.10 1,011,604 -1.37(-1.13%)
Dec 15, 2022 120.68 122.43 119.62 121.47 558,123 -0.59(-0.49%)
Dec 14, 2022 126.14 126.64 122.06 122.06 586,384 -4.61(-3.64%)
Dec 13, 2022 131.06 131.11 125.91 126.67 653,847 -1.67(-1.30%)
Dec 12, 2022 126.69 128.52 125.47 128.34 582,992 +1.69(+1.34%)
Dec 09, 2022 126.21 128.84 126.21 126.64 586,296 +0.32(+0.25%)
Dec 08, 2022 126.00 127.21 125.11 126.33 573,897 +0.95(+0.76%)
Dec 07, 2022 125.64 126.92 124.32 125.37 895,811 -0.25(-0.20%)
Dec 06, 2022 126.30 127.26 124.07 125.62 600,931 -0.23(-0.19%)
Dec 05, 2022 123.92 125.91 123.36 125.86 825,696 +1.04(+0.83%)
Dec 02, 2022 123.44 124.91 123.16 124.82 562,849 +0.46(+0.37%)
Dec 01, 2022 125.49 125.60 123.68 124.36 584,103 -0.20(-0.16%)
Nov 30, 2022 122.33 124.62 120.50 124.57 1,675,251 +1.78(+1.45%)
Nov 29, 2022 121.28 123.79 121.27 122.79 486,239 +1.14(+0.93%)
Nov 28, 2022 122.17 124.00 120.04 121.65 583,958 -3.18(-2.55%)
Nov 25, 2022 123.98 125.01 123.62 124.83 232,019 +2.09(+1.70%)
Nov 23, 2022 122.59 123.78 121.95 122.74 538,992 -0.14(-0.11%)
Nov 22, 2022 122.84 123.23 121.83 122.88 381,545 +0.66(+0.54%)
Nov 21, 2022 121.17 122.47 120.89 122.22 665,547 +1.50(+1.24%)
Nov 18, 2022 120.95 121.38 118.48 120.72 1,586,878 +1.44(+1.21%)
Nov 17, 2022 120.42 121.09 118.94 119.28 557,584 -2.22(-1.83%)
Nov 16, 2022 120.50 122.15 118.64 121.50 451,483 +1.10(+0.91%)
Nov 15, 2022 122.02 122.70 119.99 120.40 418,128 -0.14(-0.11%)
Nov 14, 2022 123.79 123.83 120.53 120.54 687,437 -3.27(-2.65%)
Nov 11, 2022 123.21 124.04 121.76 123.81 510,708 +1.44(+1.18%)
Nov 10, 2022 121.73 123.53 120.63 122.37 553,268 +3.90(+3.29%)
Nov 09, 2022 118.33 120.34 117.74 118.47 551,218 -0.37(-0.31%)
Nov 08, 2022 117.16 119.85 116.59 118.84 978,212 +2.19(+1.88%)
Nov 07, 2022 117.12 117.32 114.98 116.64 1,209,589 -0.47(-0.40%)
Nov 04, 2022 120.61 120.61 115.79 117.12 1,123,148 -2.12(-1.77%)
Nov 03, 2022 123.80 124.20 119.05 119.23 765,303 -7.35(-5.81%)
Nov 02, 2022 128.59 131.72 125.71 126.58 891,071 -3.56(-2.73%)
Nov 01, 2022 132.01 132.01 128.94 130.14 739,415 -1.12(-0.85%)
Oct 31, 2022 130.00 131.31 129.06 131.26 702,542 +1.13(+0.87%)
Oct 28, 2022 128.26 130.27 125.61 130.13 921,922 +2.42(+1.89%)
Oct 27, 2022 131.94 134.41 126.78 127.72 1,379,711 -4.41(-3.33%)
Oct 26, 2022 145.46 146.44 129.18 132.12 1,725,155 -15.45(-10.47%)
Oct 25, 2022 144.70 147.59 144.02 147.57 399,241 +2.06(+1.41%)
Oct 24, 2022 143.30 145.61 143.17 145.51 315,209 +3.57(+2.52%)
Oct 21, 2022 140.80 142.63 140.15 141.94 421,754 +1.56(+1.11%)
Oct 20, 2022 145.06 145.06 139.95 140.38 406,322 -6.46(-4.40%)
Oct 19, 2022 148.87 150.19 146.15 146.85 378,069 -2.36(-1.58%)
Oct 18, 2022 149.03 149.84 148.01 149.20 341,036 +2.81(+1.92%)
Oct 17, 2022 144.49 146.78 144.02 146.39 352,821 +4.03(+2.83%)
Oct 14, 2022 147.41 148.21 142.16 142.36 451,974 -4.32(-2.94%)
Oct 13, 2022 140.05 147.12 138.89 146.68 448,517 +5.08(+3.59%)
Oct 12, 2022 144.57 144.62 141.47 141.60 324,022 -3.43(-2.37%)
Oct 11, 2022 144.28 147.48 143.70 145.03 315,633 +0.52(+0.36%)
Oct 10, 2022 143.57 145.12 143.00 144.51 249,255 +1.82(+1.27%)
Oct 07, 2022 143.79 143.79 141.47 142.69 343,357 -2.16(-1.49%)
Oct 06, 2022 146.38 147.64 144.15 144.85 454,069 -1.93(-1.32%)
Oct 05, 2022 146.00 147.50 145.74 146.79 300,745 -0.97(-0.66%)
Oct 04, 2022 145.42 147.79 145.42 147.76 353,876 +3.15(+2.18%)
Oct 03, 2022 141.79 144.98 140.35 144.61 296,128 +4.26(+3.04%)
Sep 30, 2022 143.12 144.29 140.11 140.35 555,820 -2.40(-1.68%)
Sep 29, 2022 143.66 144.29 141.43 142.75 479,018 -1.65(-1.14%)
Sep 28, 2022 143.44 145.32 143.04 144.40 480,892 +1.93(+1.36%)
Sep 27, 2022 142.35 143.47 140.61 142.47 389,468 +1.25(+0.88%)
Sep 26, 2022 142.10 143.89 139.72 141.22 543,118 -1.67(-1.17%)
Sep 23, 2022 142.51 143.35 140.84 142.89 343,142 -0.74(-0.52%)
Sep 22, 2022 142.63 144.33 141.05 143.64 374,165 +0.66(+0.46%)
Sep 21, 2022 146.64 147.49 142.97 142.98 363,714 -2.71(-1.86%)
Sep 20, 2022 148.19 148.71 143.49 145.69 399,744 -4.08(-2.72%)
Sep 19, 2022 148.81 150.27 148.31 149.76 329,936 +0.17(+0.12%)
Sep 16, 2022 150.03 150.44 148.47 149.59 657,990 -0.90(-0.60%)
Sep 15, 2022 150.51 152.20 149.58 150.49 417,746 -0.15(-0.10%)
Sep 14, 2022 153.05 153.05 149.15 150.64 473,855 -2.48(-1.62%)
Sep 13, 2022 156.03 157.02 152.69 153.13 359,959 -4.83(-3.06%)
Sep 12, 2022 158.70 159.55 157.24 157.96 360,189 -0.20(-0.13%)
Sep 09, 2022 159.19 160.22 158.04 158.16 325,511 -0.70(-0.44%)
Sep 08, 2022 156.32 158.98 155.06 158.85 461,806 +2.17(+1.39%)
Sep 07, 2022 153.61 156.84 153.22 156.68 299,928 +3.39(+2.21%)
Sep 06, 2022 154.26 155.07 152.66 153.29 292,977 -0.23(-0.15%)
Sep 02, 2022 155.99 157.53 152.88 153.52 230,395 -1.06(-0.69%)
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.