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

Ares Management LP (NY: ARES )

132.69 -0.14 (-0.11%)
Streaming Delayed Price Updated: 2:22 PM EDT, Jun 14, 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 (%)
Apr 28, 2023 79.16 84.77 78.34 84.37 1,403,301 +3.99(+4.96%)
Apr 27, 2023 79.43 80.71 78.47 80.38 1,138,955 +1.75(+2.23%)
Apr 26, 2023 79.96 80.68 78.34 78.63 836,024 -1.58(-1.97%)
Apr 25, 2023 83.11 83.33 79.74 80.21 803,150 -3.45(-4.12%)
Apr 24, 2023 83.64 84.05 82.91 83.66 557,065 +0.24(+0.29%)
Apr 21, 2023 83.10 83.70 82.22 83.42 749,718 +0.33(+0.39%)
Apr 20, 2023 82.72 83.62 82.39 83.09 830,667 -0.61(-0.73%)
Apr 19, 2023 82.00 83.84 82.00 83.70 1,299,432 +1.03(+1.25%)
Apr 18, 2023 80.08 83.10 79.88 82.66 1,633,627 +2.76(+3.46%)
Apr 17, 2023 79.38 80.09 78.99 79.90 961,781 +0.09(+0.11%)
Apr 14, 2023 81.83 82.12 79.13 79.81 675,122 -1.71(-2.09%)
Apr 13, 2023 79.15 81.61 78.83 81.52 834,027 +2.87(+3.65%)
Apr 12, 2023 78.52 79.13 77.61 78.65 953,805 +1.06(+1.37%)
Apr 11, 2023 77.93 79.01 77.19 77.59 867,768 +0.01(+0.01%)
Apr 10, 2023 76.35 77.70 76.03 77.58 827,107 +0.80(+1.04%)
Apr 06, 2023 75.95 76.96 75.74 76.78 646,065 +0.47(+0.62%)
Apr 05, 2023 77.02 77.82 75.98 76.31 815,870 -1.59(-2.04%)
Apr 04, 2023 79.52 80.00 77.41 77.90 821,265 -1.35(-1.70%)
Apr 03, 2023 79.74 80.92 78.95 79.25 772,629 -1.13(-1.40%)
Mar 31, 2023 79.08 80.45 78.80 80.37 676,992 +2.04(+2.61%)
Mar 30, 2023 79.25 79.36 78.31 78.33 629,019 -0.08(-0.10%)
Mar 29, 2023 77.95 78.45 76.89 78.41 729,988 +1.25(+1.62%)
Mar 28, 2023 78.25 78.62 76.56 77.16 642,906 -0.95(-1.22%)
Mar 27, 2023 77.92 79.02 77.51 78.11 947,707 +0.66(+0.86%)
Mar 24, 2023 76.22 78.00 74.65 77.44 1,756,210 +0.01(+0.01%)
Mar 23, 2023 76.66 79.26 76.63 77.43 2,122,198 +1.35(+1.77%)
Mar 22, 2023 75.92 78.60 75.35 76.09 1,934,168 +0.45(+0.60%)
Mar 21, 2023 72.40 75.80 72.27 75.63 812,983 +3.64(+5.06%)
Mar 20, 2023 72.79 73.20 71.25 71.99 867,491 -0.30(-0.41%)
Mar 17, 2023 73.06 73.50 71.70 72.29 1,885,660 -1.18(-1.60%)
Mar 16, 2023 71.10 74.28 70.53 73.47 1,173,137 +1.62(+2.25%)
Mar 15, 2023 70.10 72.13 69.92 71.85 1,751,457 -0.30(-0.41%)
Mar 14, 2023 71.53 72.72 70.49 72.14 1,708,397 +2.80(+4.04%)
Mar 13, 2023 68.85 70.98 68.03 69.34 2,722,078 -1.70(-2.39%)
Mar 10, 2023 75.66 75.66 70.62 71.04 2,868,146 -5.17(-6.78%)
Mar 09, 2023 79.41 80.01 76.08 76.20 996,519 -3.20(-4.03%)
Mar 08, 2023 78.54 79.71 78.35 79.41 594,694 +0.93(+1.19%)
Mar 07, 2023 79.44 79.87 77.94 78.47 722,343 -1.35(-1.70%)
Mar 06, 2023 79.21 81.05 79.21 79.83 975,739 +0.58(+0.73%)
Mar 03, 2023 77.37 79.50 76.75 79.25 1,013,840 +1.87(+2.41%)
Mar 02, 2023 76.13 77.38 75.94 77.38 784,022 +0.41(+0.53%)
Mar 01, 2023 76.45 77.28 76.27 76.97 934,955 +0.10(+0.12%)
Feb 28, 2023 76.76 77.48 76.47 76.87 1,261,873 +0.46(+0.60%)
Feb 27, 2023 77.46 77.85 76.22 76.41 717,587 -0.02(-0.02%)
Feb 24, 2023 76.52 77.10 76.16 76.43 798,213 -1.72(-2.20%)
Feb 23, 2023 77.89 78.38 77.03 78.15 664,878 +1.09(+1.41%)
Feb 22, 2023 76.89 77.71 76.56 77.06 594,875 +0.30(+0.38%)
Feb 21, 2023 77.68 78.22 76.08 76.77 841,947 -2.47(-3.12%)
Feb 17, 2023 79.33 79.95 78.70 79.24 537,563 -0.37(-0.47%)
Feb 16, 2023 78.30 80.88 77.99 79.61 600,016 -0.14(-0.18%)
Feb 15, 2023 79.39 80.08 78.86 79.75 1,375,239 -0.27(-0.33%)
Feb 14, 2023 80.89 81.65 79.97 80.02 1,338,375 -0.98(-1.21%)
Feb 13, 2023 82.18 82.40 80.84 81.00 1,771,797 -0.36(-0.45%)
Feb 10, 2023 79.57 82.20 79.01 81.36 873,710 +1.87(+2.35%)
Feb 09, 2023 83.42 83.42 78.91 79.49 1,813,226 -2.06(-2.53%)
Feb 08, 2023 81.34 81.90 80.71 81.55 1,394,976 -0.30(-0.36%)
Feb 07, 2023 80.27 81.87 79.70 81.85 881,840 +1.17(+1.45%)
Feb 06, 2023 79.66 80.91 79.17 80.68 1,148,051 -0.39(-0.48%)
Feb 03, 2023 79.20 81.68 79.20 81.07 1,179,870 +0.38(+0.47%)
Feb 02, 2023 81.76 82.12 79.70 80.69 2,013,392 -0.03(-0.04%)
Feb 01, 2023 78.78 81.41 78.72 80.71 897,770 +1.59(+2.01%)
Jan 31, 2023 77.47 79.14 77.02 79.12 726,521 +1.73(+2.23%)
Jan 30, 2023 78.07 78.87 77.39 77.40 845,540 -1.64(-2.07%)
Jan 27, 2023 77.09 79.25 77.02 79.04 1,192,808 +1.61(+2.08%)
Jan 26, 2023 75.40 77.81 74.98 77.42 843,182 +2.68(+3.58%)
Jan 25, 2023 73.86 74.83 72.88 74.75 543,623 -0.15(-0.20%)
Jan 24, 2023 75.34 75.96 74.56 74.90 430,312 -1.03(-1.36%)
Jan 23, 2023 75.47 76.60 74.94 75.93 985,865 +0.96(+1.28%)
Jan 20, 2023 72.86 75.02 72.62 74.97 928,446 +2.57(+3.56%)
Jan 19, 2023 73.55 73.81 71.48 72.39 1,001,190 -1.94(-2.62%)
Jan 18, 2023 74.94 75.58 74.15 74.34 959,383 -0.10(-0.13%)
Jan 17, 2023 73.70 74.79 73.70 74.43 857,421 +0.57(+0.77%)
Jan 13, 2023 72.78 74.06 71.90 73.86 788,069 +0.69(+0.94%)
Jan 12, 2023 71.22 73.49 70.50 73.17 1,396,340 +2.56(+3.63%)
Jan 11, 2023 69.31 70.66 69.09 70.61 944,769 +1.55(+2.25%)
Jan 10, 2023 68.30 69.24 67.96 69.05 932,823 +0.59(+0.86%)
Jan 09, 2023 66.64 69.04 66.20 68.46 860,677 +2.56(+3.88%)
Jan 06, 2023 65.08 66.38 64.27 65.91 1,130,464 +1.59(+2.48%)
Jan 05, 2023 65.63 65.80 64.15 64.32 1,222,653 -1.85(-2.80%)
Jan 04, 2023 65.58 66.61 64.97 66.17 1,054,883 +1.00(+1.54%)
Jan 03, 2023 66.20 66.76 64.33 65.16 852,732 -0.09(-0.13%)
Dec 30, 2022 64.70 65.75 64.21 65.25 886,128 -0.22(-0.33%)
Dec 29, 2022 63.81 65.50 63.41 65.47 725,877 +2.24(+3.54%)
Dec 28, 2022 63.52 63.97 63.05 63.23 733,140 -0.58(-0.91%)
Dec 27, 2022 64.83 65.01 63.70 63.81 888,035 -0.72(-1.12%)
Dec 23, 2022 63.53 64.77 63.46 64.54 553,090 +0.40(+0.62%)
Dec 22, 2022 64.68 64.95 62.96 64.13 901,478 -1.45(-2.21%)
Dec 21, 2022 64.78 65.91 64.40 65.58 1,017,775 +1.31(+2.03%)
Dec 20, 2022 63.18 64.87 62.98 64.28 1,284,945 +0.81(+1.28%)
Dec 19, 2022 64.33 64.74 63.01 63.47 1,223,929 -1.50(-2.30%)
Dec 16, 2022 64.80 65.90 64.18 64.96 1,639,317 -0.81(-1.23%)
Dec 15, 2022 67.04 67.86 65.31 65.77 2,146,802 -2.73(-3.98%)
Dec 14, 2022 69.09 69.98 67.71 68.50 1,451,608 -0.92(-1.32%)
Dec 13, 2022 69.76 71.34 68.87 69.42 1,785,238 +2.20(+3.28%)
Dec 12, 2022 65.33 67.26 64.86 67.22 1,557,192 +1.83(+2.81%)
Dec 09, 2022 65.38 65.98 64.39 65.38 1,304,386 -0.95(-1.43%)
Dec 08, 2022 67.29 67.63 66.15 66.33 1,435,720 -0.87(-1.29%)
Dec 07, 2022 68.33 68.58 67.07 67.20 1,279,336 -1.11(-1.62%)
Dec 06, 2022 68.33 68.87 67.05 68.30 1,484,312 -0.16(-0.23%)
Dec 05, 2022 71.31 71.60 68.05 68.46 1,680,278 -3.36(-4.67%)
Dec 02, 2022 72.52 73.45 71.44 71.82 1,893,440 -1.92(-2.60%)
Dec 01, 2022 73.74 74.32 70.43 73.74 2,532,323 -0.37(-0.50%)
Nov 30, 2022 73.68 74.42 71.95 74.11 8,999,596 +0.99(+1.36%)
Nov 29, 2022 73.24 74.00 72.80 73.11 1,427,785 +0.12(+0.17%)
Nov 28, 2022 73.28 73.83 72.40 72.99 1,230,748 -1.19(-1.61%)
Nov 25, 2022 74.10 75.11 73.72 74.18 534,004 -0.50(-0.67%)
Nov 23, 2022 74.28 75.25 74.03 74.68 747,479 +0.51(+0.69%)
Nov 22, 2022 73.39 74.44 73.25 74.17 1,428,828 +0.78(+1.06%)
Nov 21, 2022 72.47 74.11 72.20 73.40 1,302,460 +0.69(+0.95%)
Nov 18, 2022 74.71 74.91 72.08 72.71 985,537 -0.93(-1.26%)
Nov 17, 2022 73.07 74.62 72.58 73.63 1,077,332 -0.98(-1.32%)
Nov 16, 2022 75.21 75.27 73.69 74.62 1,114,520 -1.26(-1.66%)
Nov 15, 2022 77.06 77.79 75.13 75.88 1,189,212 +0.69(+0.92%)
Nov 14, 2022 79.31 79.31 73.94 75.19 1,995,080 -4.32(-5.43%)
Nov 11, 2022 80.89 81.36 77.78 79.51 2,010,679 -0.90(-1.12%)
Nov 10, 2022 78.84 80.40 78.20 80.40 2,647,650 +5.58(+7.45%)
Nov 09, 2022 74.72 76.24 74.28 74.83 1,145,608 -0.81(-1.07%)
Nov 08, 2022 75.63 76.10 74.47 75.64 1,698,005 +0.39(+0.52%)
Nov 07, 2022 75.59 75.59 73.95 75.25 728,279 +1.09(+1.47%)
Nov 04, 2022 74.15 75.33 73.13 74.16 825,745 +1.37(+1.88%)
Nov 03, 2022 71.83 73.93 71.32 72.79 1,470,328 +0.35(+0.48%)
Nov 02, 2022 73.39 72.05 72.44 1,267,845 -1.38(-1.87%)
Nov 01, 2022 72.95 74.34 72.11 73.82 1,362,728 +2.14(+2.98%)
Oct 31, 2022 72.56 73.13 71.68 71.69 1,190,303 -1.00(-1.38%)
Oct 28, 2022 70.48 72.90 69.80 72.69 1,515,111 +2.62(+3.74%)
Oct 27, 2022 67.88 70.79 65.98 70.07 2,387,396 +1.84(+2.70%)
Oct 26, 2022 67.87 70.03 67.58 68.23 1,726,873 +0.28(+0.42%)
Oct 25, 2022 65.67 67.94 65.67 67.94 1,694,537 +2.78(+4.27%)
Oct 24, 2022 65.10 65.71 63.33 65.16 1,366,819 +0.53(+0.82%)
Oct 21, 2022 62.74 64.75 61.72 64.63 1,020,191 +1.91(+3.04%)
Oct 20, 2022 62.29 65.09 61.88 62.73 2,048,681 +0.47(+0.76%)
Oct 19, 2022 62.38 62.97 61.46 62.25 2,115,099 -1.01(-1.60%)
Oct 18, 2022 63.17 64.42 62.35 63.26 1,519,503 +2.34(+3.85%)
Oct 17, 2022 59.45 61.08 59.44 60.92 833,730 +3.18(+5.50%)
Oct 14, 2022 59.78 60.63 57.45 57.74 632,559 -1.66(-2.80%)
Oct 13, 2022 56.67 59.96 55.40 59.41 1,041,209 +1.11(+1.90%)
Oct 12, 2022 58.08 58.70 57.01 58.30 1,351,860 +0.20(+0.34%)
Oct 11, 2022 59.84 60.37 57.11 58.10 1,736,118 -2.18(-3.62%)
Oct 10, 2022 61.82 61.83 59.53 60.29 718,237 -1.34(-2.18%)
Oct 07, 2022 62.50 62.79 61.21 61.63 744,082 -1.92(-3.02%)
Oct 06, 2022 64.25 65.09 62.96 63.55 1,112,822 -0.93(-1.44%)
Oct 05, 2022 63.62 64.92 62.77 64.47 650,140 -0.44(-0.68%)
Oct 04, 2022 62.03 65.02 61.89 64.92 1,061,514 +4.40(+7.26%)
Oct 03, 2022 59.25 60.84 57.87 60.52 2,046,769 +1.96(+3.34%)
Sep 30, 2022 59.35 60.16 58.38 58.57 1,501,192 -0.47(-0.80%)
Sep 29, 2022 60.34 60.50 58.23 59.04 1,540,742 -2.63(-4.26%)
Sep 28, 2022 61.04 62.18 59.97 61.67 1,552,289 +1.09(+1.79%)
Sep 27, 2022 61.53 62.02 60.13 60.58 1,310,466 +0.32(+0.53%)
Sep 26, 2022 61.10 62.93 60.16 60.26 1,764,925 -1.40(-2.27%)
Sep 23, 2022 62.24 62.32 60.08 61.66 2,422,242 -1.85(-2.92%)
Sep 22, 2022 67.25 67.25 63.48 63.51 1,796,628 -3.77(-5.61%)
Sep 21, 2022 70.35 70.64 67.22 67.28 682,964 -2.41(-3.46%)
Sep 20, 2022 71.23 71.36 69.21 69.69 760,405 -2.12(-2.95%)
Sep 19, 2022 69.59 71.88 69.59 71.81 847,938 +1.23(+1.74%)
Sep 16, 2022 70.90 71.06 69.55 70.58 2,242,590 -1.47(-2.03%)
Sep 15, 2022 72.07 73.19 71.51 72.05 1,033,322 +0.02(+0.03%)
Sep 14, 2022 71.88 72.25 70.94 72.03 903,529 +0.65(+0.91%)
Sep 13, 2022 71.87 72.56 70.79 71.38 806,765 -2.54(-3.44%)
Sep 12, 2022 74.31 74.56 72.78 73.92 959,692 +0.08(+0.10%)
Sep 09, 2022 73.02 74.27 72.67 73.85 820,910 +1.09(+1.50%)
Sep 08, 2022 69.75 72.85 69.68 72.76 782,892 +2.20(+3.12%)
Sep 07, 2022 68.78 70.74 68.25 70.56 711,688 +2.02(+2.94%)
Sep 06, 2022 68.22 68.67 66.18 68.54 933,595 +0.31(+0.45%)
Sep 02, 2022 69.62 70.16 67.82 68.23 895,659 -0.35(-0.51%)
Sep 01, 2022 68.72 68.77 67.68 68.58 1,094,236 -0.96(-1.38%)
Aug 31, 2022 70.00 71.21 69.21 69.53 840,492 +0.57(+0.83%)
Aug 30, 2022 69.49 69.51 67.83 68.96 1,068,707 +0.19(+0.27%)
Aug 29, 2022 69.47 69.86 68.60 68.77 808,330 -1.63(-2.32%)
Aug 26, 2022 73.27 73.61 70.36 70.41 935,116 -2.87(-3.92%)
Aug 25, 2022 71.73 73.28 71.31 73.27 635,675 +2.24(+3.16%)
Aug 24, 2022 70.71 72.06 70.16 71.03 859,373 +0.22(+0.30%)
Aug 23, 2022 69.29 71.13 69.29 70.82 944,279 +1.57(+2.26%)
Aug 22, 2022 68.87 69.44 68.17 69.25 870,021 -0.98(-1.39%)
Aug 19, 2022 71.30 71.42 69.90 70.23 984,524 -2.49(-3.43%)
Aug 18, 2022 72.06 73.67 72.06 72.72 1,233,198 +0.98(+1.37%)
Aug 17, 2022 69.53 71.82 69.36 71.74 862,680 +0.85(+1.20%)
Aug 16, 2022 70.16 71.25 69.42 70.88 1,714,884 +0.09(+0.13%)
Aug 15, 2022 70.33 72.06 70.33 70.79 968,005 +0.34(+0.48%)
Aug 12, 2022 70.77 71.44 70.09 70.45 875,643 +0.17(+0.24%)
Aug 11, 2022 70.93 71.30 69.94 70.28 700,464 +0.28(+0.40%)
Aug 10, 2022 68.99 70.87 68.20 70.00 708,726 +2.38(+3.52%)
Aug 09, 2022 68.15 68.70 67.29 67.62 659,003 -1.15(-1.68%)
Aug 08, 2022 69.35 70.21 68.39 68.77 519,270 +0.00(+0.00%)
Aug 05, 2022 68.14 69.90 68.14 68.77 379,649 -0.57(-0.83%)
Aug 04, 2022 69.14 69.58 68.24 69.35 662,473 +0.34(+0.49%)
Aug 03, 2022 69.02 69.59 68.38 69.01 498,151 +0.88(+1.29%)
Aug 02, 2022 67.60 68.80 66.56 68.13 1,200,999 -0.12(-0.18%)
Aug 01, 2022 66.93 69.50 66.59 68.25 928,900 +1.05(+1.56%)
Jul 29, 2022 67.09 68.89 67.00 67.20 1,465,522 +0.35(+0.52%)
Jul 28, 2022 62.17 67.37 61.73 66.85 1,730,400 +4.93(+7.97%)
Jul 27, 2022 61.18 62.10 60.39 61.92 1,028,582 +1.80(+3.00%)
Jul 26, 2022 61.05 61.14 59.53 60.12 747,293 -1.06(-1.73%)
Jul 25, 2022 61.18 61.22 60.03 61.18 816,321 +0.08(+0.14%)
Jul 22, 2022 61.80 62.80 60.22 61.09 450,171 -0.38(-0.63%)
Jul 21, 2022 60.11 61.69 58.70 61.48 714,410 +1.24(+2.06%)
Jul 20, 2022 58.93 60.73 58.64 60.24 604,040 +1.46(+2.49%)
Jul 19, 2022 57.67 58.81 57.42 58.78 740,006 +2.02(+3.55%)
Jul 18, 2022 57.88 58.33 56.44 56.76 598,464 -0.16(-0.28%)
Jul 15, 2022 55.96 57.08 55.18 56.92 436,713 +1.95(+3.55%)
Jul 14, 2022 54.35 55.40 53.60 54.97 482,735 -0.56(-1.01%)
Jul 13, 2022 55.33 56.26 54.20 55.53 889,601 -1.06(-1.87%)
Jul 12, 2022 55.72 58.00 55.52 56.59 631,387 +0.55(+0.99%)
Jul 11, 2022 56.42 56.91 55.77 56.04 1,050,044 -1.03(-1.81%)
Jul 08, 2022 57.21 57.87 56.34 57.07 535,130 -0.33(-0.57%)
Jul 07, 2022 56.25 57.75 56.11 57.40 963,124 +1.71(+3.07%)
Jul 06, 2022 56.27 57.03 55.25 55.69 1,294,471 -0.61(-1.08%)
Jul 05, 2022 53.58 56.30 52.98 56.30 868,219 +1.39(+2.53%)
Jul 01, 2022 53.21 55.10 52.92 54.91 799,647 +1.59(+2.97%)
Jun 30, 2022 52.84 54.00 52.01 53.33 1,110,942 -0.53(-0.99%)
Jun 29, 2022 55.30 55.69 53.38 53.86 1,034,290 -1.38(-2.50%)
Jun 28, 2022 57.06 58.09 55.05 55.24 690,640 -1.43(-2.52%)
Jun 27, 2022 56.57 57.05 55.11 56.67 578,830 +0.46(+0.82%)
Jun 24, 2022 54.86 56.25 54.49 56.21 1,524,992 +2.17(+4.01%)
Jun 23, 2022 53.44 54.24 52.42 54.04 724,820 +1.18(+2.24%)
Jun 22, 2022 51.63 53.40 51.63 52.86 2,237,410 +0.26(+0.50%)
Jun 21, 2022 52.28 53.35 51.83 52.60 1,707,368 +1.46(+2.86%)
Jun 17, 2022 50.46 52.25 50.41 51.13 2,984,255 +0.76(+1.51%)
Jun 16, 2022 53.41 53.81 49.85 50.37 2,740,339 -4.64(-8.44%)
Jun 15, 2022 55.60 56.05 53.94 55.01 1,701,193 +0.17(+0.31%)
Jun 14, 2022 54.77 55.68 53.93 54.85 1,617,015 +0.19(+0.34%)
Jun 13, 2022 58.28 58.79 54.24 54.66 2,391,618 -6.37(-10.43%)
Jun 10, 2022 63.75 63.98 60.93 61.03 1,165,857 -4.38(-6.70%)
Jun 09, 2022 66.84 66.88 65.41 65.41 532,233 -1.89(-2.81%)
Jun 08, 2022 67.06 68.43 66.77 67.30 448,708 -0.62(-0.92%)
Jun 07, 2022 67.43 68.51 67.43 67.92 636,695 -0.18(-0.26%)
Jun 06, 2022 68.82 70.02 67.83 68.10 714,836 +0.05(+0.07%)
Jun 03, 2022 65.92 68.45 65.74 68.05 1,054,250 +0.85(+1.27%)
Jun 02, 2022 64.97 67.58 64.35 67.20 833,459 +2.38(+3.67%)
Jun 01, 2022 66.06 67.06 63.82 64.82 660,882 -1.23(-1.87%)
May 31, 2022 67.04 67.25 65.16 66.06 955,851 -1.43(-2.12%)
May 27, 2022 66.17 67.68 65.88 67.49 479,023 +2.09(+3.19%)
May 26, 2022 62.82 65.60 62.82 65.40 710,584 +2.49(+3.95%)
May 25, 2022 60.83 63.42 60.83 62.91 502,195 +1.28(+2.08%)
May 24, 2022 62.29 62.97 60.04 61.63 474,728 -1.66(-2.62%)
May 23, 2022 62.84 63.63 61.84 63.29 868,594 +1.33(+2.14%)
May 20, 2022 62.78 63.16 60.37 61.97 1,020,097 +0.07(+0.12%)
May 19, 2022 61.81 63.12 61.03 61.89 555,940 -0.10(-0.16%)
May 18, 2022 63.13 64.37 61.35 61.99 566,374 -2.78(-4.30%)
May 17, 2022 64.24 65.08 62.44 64.78 490,198 +2.35(+3.76%)
May 16, 2022 62.99 63.80 62.36 62.43 631,748 -1.18(-1.85%)
May 13, 2022 60.40 63.81 60.40 63.61 1,000,539 +4.34(+7.33%)
May 12, 2022 57.85 60.03 57.19 59.26 1,101,552 +0.76(+1.30%)
May 11, 2022 59.70 61.28 58.34 58.50 1,592,273 -1.32(-2.20%)
May 10, 2022 60.18 61.02 57.33 59.82 1,054,949 +1.08(+1.83%)
May 09, 2022 61.03 62.87 58.47 58.74 964,116 -4.27(-6.78%)
May 06, 2022 63.78 63.90 61.64 63.01 925,164 -1.23(-1.91%)
May 05, 2022 65.62 66.47 63.13 64.24 928,794 -2.59(-3.87%)
May 04, 2022 64.41 67.04 62.78 66.83 998,672 +2.51(+3.90%)
May 03, 2022 62.67 64.63 61.75 64.32 947,933 +1.56(+2.48%)
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.