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

Assurant (NY: AIZ )

173.34 +0.82 (+0.48%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
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%)
Sep 01, 2021 162.31 162.62 160.71 161.23 375,808 -0.51(-0.32%)
Aug 31, 2021 160.00 162.32 160.00 161.75 679,628 +1.43(+0.89%)
Aug 30, 2021 161.31 161.43 160.03 160.32 291,675 -0.71(-0.44%)
Aug 27, 2021 158.44 161.31 158.34 161.03 300,735 +2.66(+1.68%)
Aug 26, 2021 159.92 160.06 158.02 158.37 466,617 -1.51(-0.94%)
Aug 25, 2021 158.44 160.88 158.38 159.88 324,058 +1.96(+1.24%)
Aug 24, 2021 157.98 158.75 157.58 157.91 304,495 +0.05(+0.03%)
Aug 23, 2021 157.43 158.36 156.39 157.87 380,617 +1.48(+0.94%)
Aug 20, 2021 154.60 157.46 154.07 156.39 265,464 +1.51(+0.97%)
Aug 19, 2021 155.07 157.48 154.60 154.88 337,993 -1.41(-0.90%)
Aug 18, 2021 157.63 158.79 156.21 156.29 326,338 -2.32(-1.46%)
Aug 17, 2021 157.38 159.18 156.52 158.62 223,923 +0.80(+0.50%)
Aug 16, 2021 156.19 157.91 155.25 157.82 314,809 +1.55(+0.99%)
Aug 13, 2021 157.64 157.64 156.07 156.27 388,771 -0.89(-0.57%)
Aug 12, 2021 156.27 157.81 155.89 157.16 455,303 +1.83(+1.18%)
Aug 11, 2021 154.15 155.86 153.62 155.33 466,421 +1.64(+1.07%)
Aug 10, 2021 151.72 154.68 151.62 153.69 316,963 +2.45(+1.62%)
Aug 09, 2021 151.22 152.51 150.21 151.24 541,268 -0.32(-0.21%)
Aug 06, 2021 151.20 152.75 150.68 151.56 369,334 +1.18(+0.78%)
Aug 05, 2021 148.09 150.42 148.09 150.38 275,751 +3.00(+2.04%)
Aug 04, 2021 148.58 150.16 145.13 147.38 479,950 -2.29(-1.53%)
Aug 03, 2021 149.57 151.06 147.57 149.68 431,748 +0.74(+0.50%)
Aug 02, 2021 149.93 151.07 148.65 148.94 341,797 -0.52(-0.35%)
Jul 30, 2021 149.27 150.90 148.78 149.46 288,832 -0.13(-0.09%)
Jul 29, 2021 149.68 149.90 148.36 149.59 303,625 +1.26(+0.85%)
Jul 28, 2021 149.07 149.52 146.25 148.33 248,484 -0.09(-0.06%)
Jul 27, 2021 146.52 148.86 145.80 148.43 234,926 +0.89(+0.60%)
Jul 26, 2021 146.73 147.97 146.33 147.53 273,397 +0.72(+0.49%)
Jul 23, 2021 146.04 147.88 145.84 146.81 291,877 +2.47(+1.71%)
Jul 22, 2021 145.23 145.27 143.73 144.34 326,427 -1.47(-1.01%)
Jul 21, 2021 146.86 148.19 145.62 145.81 310,713 -0.16(-0.11%)
Jul 20, 2021 143.59 147.65 143.18 145.97 380,289 +2.52(+1.76%)
Jul 19, 2021 145.57 145.75 141.96 143.45 289,806 -4.06(-2.75%)
Jul 16, 2021 148.29 148.60 147.32 147.52 235,661 -0.27(-0.19%)
Jul 15, 2021 145.62 147.88 145.62 147.79 363,592 +0.95(+0.64%)
Jul 14, 2021 146.47 148.01 146.19 146.84 209,373 -0.14(-0.10%)
Jul 13, 2021 148.89 149.18 146.85 146.99 219,258 -1.83(-1.23%)
Jul 12, 2021 147.47 149.51 147.47 148.81 378,137 +0.13(+0.09%)
Jul 09, 2021 148.00 149.12 147.52 148.68 332,504 +2.50(+1.71%)
Jul 08, 2021 147.29 148.71 145.55 146.18 452,012 -2.48(-1.67%)
Jul 07, 2021 147.31 148.98 147.17 148.66 437,563 +0.15(+0.10%)
Jul 06, 2021 147.84 149.16 146.43 148.51 411,686 +0.29(+0.20%)
Jul 02, 2021 148.52 148.66 147.69 148.22 318,386 -0.33(-0.22%)
Jul 01, 2021 148.39 149.24 147.41 148.55 405,456 +0.63(+0.43%)
Jun 30, 2021 147.49 148.39 146.76 147.91 267,787 +0.34(+0.23%)
Jun 29, 2021 149.42 149.76 147.19 147.57 283,991 -0.70(-0.47%)
Jun 28, 2021 150.02 150.02 147.56 148.27 232,126 -1.87(-1.24%)
Jun 25, 2021 147.49 150.64 146.95 150.14 436,026 +2.89(+1.96%)
Jun 24, 2021 147.23 147.91 146.33 147.25 396,447 +0.46(+0.32%)
Jun 23, 2021 146.56 147.73 146.20 146.79 277,893 +0.15(+0.10%)
Jun 22, 2021 146.45 147.51 145.24 146.63 300,805 +0.09(+0.06%)
Jun 21, 2021 144.25 146.74 143.97 146.54 414,844 +3.66(+2.56%)
Jun 18, 2021 143.88 144.90 142.05 142.88 1,282,103 -3.53(-2.41%)
Jun 17, 2021 151.94 151.94 145.85 146.42 583,276 -4.99(-3.30%)
Jun 16, 2021 152.19 152.89 150.74 151.41 498,981 -0.98(-0.64%)
Jun 15, 2021 152.68 153.51 151.62 152.38 678,857 +0.07(+0.04%)
Jun 14, 2021 153.81 154.64 151.96 152.32 308,432 -1.91(-1.24%)
Jun 11, 2021 153.68 154.66 153.64 154.23 278,420 +0.73(+0.48%)
Jun 10, 2021 154.85 155.17 153.43 153.50 324,508 -0.64(-0.42%)
Jun 09, 2021 154.80 154.80 153.95 154.15 251,306 -0.65(-0.42%)
Jun 08, 2021 153.29 155.14 152.72 154.80 335,816 +0.85(+0.55%)
Jun 07, 2021 154.88 154.88 153.34 153.95 373,720 -0.52(-0.34%)
Jun 04, 2021 153.43 154.93 153.11 154.47 268,581 +0.78(+0.50%)
Jun 03, 2021 151.45 154.21 150.75 153.69 389,354 +2.12(+1.40%)
Jun 02, 2021 152.99 153.49 151.49 151.57 367,835 -1.53(-1.00%)
Jun 01, 2021 153.58 154.69 152.85 153.09 324,424 +0.47(+0.31%)
May 28, 2021 152.66 153.19 150.36 152.62 303,996 +0.48(+0.32%)
May 27, 2021 149.78 152.21 148.89 152.14 598,141 +3.45(+2.32%)
May 26, 2021 149.06 149.34 147.69 148.69 562,305 +0.28(+0.19%)
May 25, 2021 149.84 150.75 148.14 148.40 328,141 -1.70(-1.13%)
May 24, 2021 150.70 150.84 149.82 150.10 323,231 +0.22(+0.14%)
May 21, 2021 149.83 153.25 149.43 149.88 641,398 +1.85(+1.25%)
May 20, 2021 148.22 148.83 147.33 148.03 328,860 -0.12(-0.08%)
May 19, 2021 148.85 148.85 146.25 148.16 277,464 -1.56(-1.04%)
May 18, 2021 151.06 152.09 149.46 149.71 308,890 -2.76(-1.81%)
May 17, 2021 151.62 153.59 151.49 152.48 175,354 +0.41(+0.27%)
May 14, 2021 151.35 152.43 150.81 152.07 429,562 +1.82(+1.21%)
May 13, 2021 146.35 150.85 146.33 150.25 238,728 +2.80(+1.90%)
May 12, 2021 148.48 149.59 147.14 147.45 254,187 +0.15(+0.10%)
May 11, 2021 151.04 151.04 146.84 147.30 437,006 -3.57(-2.37%)
May 10, 2021 152.69 153.37 150.81 150.87 342,025 -0.71(-0.47%)
May 07, 2021 150.93 152.05 149.90 151.58 269,842 -1.10(-0.72%)
May 06, 2021 150.57 153.97 149.72 152.69 451,526 +2.34(+1.56%)
May 05, 2021 147.53 151.06 145.01 150.34 562,029 +1.69(+1.14%)
May 04, 2021 148.60 149.57 147.96 148.66 357,221 -0.17(-0.11%)
May 03, 2021 147.61 150.06 147.61 148.83 215,685 +2.07(+1.41%)
Apr 30, 2021 147.30 147.87 146.29 146.76 302,376 -0.84(-0.57%)
Apr 29, 2021 145.88 147.82 145.88 147.60 243,371 +1.79(+1.23%)
Apr 28, 2021 147.46 147.59 145.60 145.81 261,186 -1.65(-1.12%)
Apr 27, 2021 146.79 147.56 145.53 147.46 257,825 +1.10(+0.75%)
Apr 26, 2021 147.23 148.46 146.27 146.36 200,604 -0.58(-0.40%)
Apr 23, 2021 145.62 147.37 145.43 146.94 176,421 +1.83(+1.26%)
Apr 22, 2021 146.40 146.63 144.49 145.11 241,536 -1.78(-1.21%)
Apr 21, 2021 145.68 147.17 145.20 146.89 309,306 +1.61(+1.11%)
Apr 20, 2021 144.49 146.14 143.48 145.28 274,329 +0.75(+0.52%)
Apr 19, 2021 144.80 145.43 144.02 144.53 268,637 +0.70(+0.49%)
Apr 16, 2021 143.17 144.29 143.07 143.84 400,659 +2.29(+1.62%)
Apr 15, 2021 141.15 142.23 141.13 141.54 432,856 +0.54(+0.38%)
Apr 14, 2021 140.09 141.62 139.98 141.01 441,424 +1.14(+0.82%)
Apr 13, 2021 138.60 140.29 138.00 139.87 348,836 +0.36(+0.26%)
Apr 12, 2021 138.94 139.72 138.32 139.51 332,659 +0.90(+0.65%)
Apr 09, 2021 137.80 138.79 136.87 138.61 256,892 +1.55(+1.13%)
Apr 08, 2021 136.70 137.96 136.54 137.06 414,284 -0.25(-0.18%)
Apr 07, 2021 135.57 137.56 134.87 137.31 359,626 +2.06(+1.52%)
Apr 06, 2021 134.74 135.98 133.73 135.25 242,148 +0.57(+0.43%)
Apr 05, 2021 134.41 135.41 133.75 134.68 283,153 +0.46(+0.34%)
Apr 01, 2021 133.13 134.27 131.94 134.22 279,263 +0.50(+0.37%)
Mar 31, 2021 135.48 136.57 133.65 133.72 460,525 -2.77(-2.03%)
Mar 30, 2021 135.35 136.70 134.69 136.49 394,335 +0.89(+0.65%)
Mar 29, 2021 134.95 136.50 134.66 135.60 305,187 -0.83(-0.61%)
Mar 26, 2021 135.93 136.62 134.75 136.43 347,223 +1.05(+0.77%)
Mar 25, 2021 134.27 135.68 132.76 135.39 339,100 +1.45(+1.08%)
Mar 24, 2021 133.25 135.51 132.63 133.93 426,776 +1.30(+0.98%)
Mar 23, 2021 131.77 134.41 131.77 132.63 352,836 -0.12(-0.09%)
Mar 22, 2021 135.11 135.44 131.86 132.75 594,234 -2.79(-2.06%)
Mar 19, 2021 135.03 136.37 133.19 135.55 1,537,432 +1.04(+0.77%)
Mar 18, 2021 131.93 136.41 131.55 134.51 714,528 +3.74(+2.86%)
Mar 17, 2021 130.64 131.58 129.23 130.76 693,842 +1.18(+0.91%)
Mar 16, 2021 129.64 130.15 128.30 129.59 501,767 -0.73(-0.56%)
Mar 15, 2021 128.56 130.44 127.40 130.31 396,991 +1.77(+1.38%)
Mar 12, 2021 129.55 131.01 128.26 128.54 484,628 -0.18(-0.14%)
Mar 11, 2021 129.72 130.79 128.59 128.72 524,967 -2.14(-1.64%)
Mar 10, 2021 127.08 130.98 126.48 130.86 603,365 +3.60(+2.83%)
Mar 09, 2021 127.79 130.45 127.07 127.26 718,687 +1.06(+0.84%)
Mar 08, 2021 125.07 128.39 124.66 126.20 393,556 +1.77(+1.43%)
Mar 05, 2021 121.66 124.72 121.30 124.43 398,220 +3.62(+3.00%)
Mar 04, 2021 121.36 122.58 119.84 120.81 737,050 +0.04(+0.03%)
Mar 03, 2021 119.69 122.34 119.10 120.77 498,300 +1.32(+1.11%)
Mar 02, 2021 118.82 119.66 117.97 119.45 401,102 +0.32(+0.27%)
Mar 01, 2021 117.36 120.47 117.36 119.13 551,104 +2.91(+2.50%)
Feb 26, 2021 117.88 118.58 115.51 116.22 791,352 -1.84(-1.56%)
Feb 25, 2021 121.20 121.44 117.87 118.06 346,089 -2.79(-2.31%)
Feb 24, 2021 120.79 122.69 120.79 120.85 446,073 +0.43(+0.36%)
Feb 23, 2021 120.16 121.11 118.86 120.42 606,593 +0.74(+0.61%)
Feb 22, 2021 115.75 119.81 115.30 119.68 908,563 +3.38(+2.90%)
Feb 19, 2021 115.54 116.84 114.64 116.31 866,416 +1.13(+0.98%)
Feb 18, 2021 117.68 118.03 114.91 115.17 647,402 -2.77(-2.35%)
Feb 17, 2021 117.68 118.69 117.20 117.94 971,670 -0.22(-0.18%)
Feb 16, 2021 121.09 121.09 117.62 118.16 736,449 -2.05(-1.70%)
Feb 12, 2021 121.42 122.17 118.93 120.20 645,862 -2.20(-1.80%)
Feb 11, 2021 120.09 123.09 118.93 122.41 1,049,825 +1.92(+1.60%)
Feb 10, 2021 126.70 126.70 120.34 120.48 1,464,048 -7.22(-5.66%)
Feb 09, 2021 126.47 127.72 125.31 127.71 741,683 +0.65(+0.51%)
Feb 08, 2021 126.47 127.36 125.80 127.06 418,095 +1.01(+0.80%)
Feb 05, 2021 124.52 126.29 123.43 126.05 595,442 +2.33(+1.88%)
Feb 04, 2021 125.78 127.64 122.96 123.72 834,989 -1.28(-1.03%)
Feb 03, 2021 125.24 126.18 123.45 125.00 436,278 -0.24(-0.19%)
Feb 02, 2021 127.63 127.86 125.13 125.25 743,148 -0.92(-0.73%)
Feb 01, 2021 127.43 127.71 122.20 126.17 717,484 -0.92(-0.72%)
Jan 29, 2021 124.71 127.62 124.23 127.09 674,323 +1.85(+1.48%)
Jan 28, 2021 123.80 126.63 123.40 125.24 482,757 +2.54(+2.07%)
Jan 27, 2021 121.63 123.27 120.08 122.70 667,443 +0.30(+0.25%)
Jan 26, 2021 125.21 125.55 121.26 122.40 485,948 -2.12(-1.70%)
Jan 25, 2021 125.42 126.53 124.26 124.52 362,505 -2.04(-1.61%)
Jan 22, 2021 128.41 128.96 126.38 126.55 325,436 -2.64(-2.04%)
Jan 21, 2021 132.90 133.78 128.65 129.19 279,528 -4.03(-3.03%)
Jan 20, 2021 133.63 134.78 133.18 133.22 295,440 -0.91(-0.68%)
Jan 19, 2021 132.64 134.50 131.51 134.13 342,623 +2.64(+2.00%)
Jan 15, 2021 129.47 131.51 129.02 131.50 326,182 +0.98(+0.75%)
Jan 14, 2021 131.62 132.43 130.01 130.52 349,718 -1.15(-0.87%)
Jan 13, 2021 132.00 132.73 131.10 131.67 355,812 -0.77(-0.58%)
Jan 12, 2021 130.62 132.58 130.28 132.44 376,755 +3.15(+2.44%)
Jan 11, 2021 128.83 130.31 128.79 129.28 195,240 -0.75(-0.58%)
Jan 08, 2021 130.76 130.76 128.08 130.03 201,039 -0.68(-0.52%)
Jan 07, 2021 129.91 132.04 129.67 130.72 406,089 +1.30(+1.01%)
Jan 06, 2021 125.38 130.30 124.96 129.41 395,792 +5.44(+4.39%)
Jan 05, 2021 124.17 125.19 122.89 123.97 275,710 +0.04(+0.03%)
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.