Skip to main content

Ares Management LP (NY: ARES )

132.98 -0.30 (-0.23%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 75.17 76.14 74.39 74.75 803,567 -0.99(-1.30%)
Nov 29, 2021 76.70 77.10 75.57 75.74 592,157 +0.06(+0.07%)
Nov 26, 2021 76.37 77.13 74.81 75.68 552,921 -2.02(-2.60%)
Nov 24, 2021 78.08 78.58 77.38 77.70 432,793 -1.12(-1.43%)
Nov 23, 2021 80.45 80.89 77.73 78.83 1,723,683 -1.77(-2.19%)
Nov 22, 2021 81.99 82.21 80.43 80.59 567,429 -0.74(-0.91%)
Nov 19, 2021 81.90 81.98 80.98 81.33 380,291 -0.49(-0.60%)
Nov 18, 2021 82.44 82.34 81.79 81.82 579,839 -0.01(-0.01%)
Nov 17, 2021 80.36 82.30 79.33 81.83 1,068,598 +1.50(+1.87%)
Nov 16, 2021 79.43 80.44 79.23 80.33 326,721 +0.67(+0.84%)
Nov 15, 2021 80.01 80.09 79.23 79.65 255,493 -0.05(-0.06%)
Nov 12, 2021 79.52 80.35 78.91 79.70 431,412 +0.46(+0.58%)
Nov 11, 2021 80.61 80.81 79.09 79.24 693,147 -0.85(-1.06%)
Nov 10, 2021 80.18 80.09 823,824 -0.48(-0.59%)
Nov 09, 2021 79.21 81.20 79.21 80.57 568,437 +1.25(+1.58%)
Nov 08, 2021 79.04 79.31 78.17 79.31 579,386 +0.41(+0.53%)
Nov 05, 2021 79.54 80.03 78.35 78.90 481,632 -0.60(-0.75%)
Nov 04, 2021 80.18 80.44 78.78 79.50 577,243 -0.28(-0.35%)
Nov 03, 2021 77.77 80.06 77.66 79.77 690,710 +1.67(+2.13%)
Nov 02, 2021 77.31 78.21 76.68 78.11 951,446 +0.75(+0.96%)
Nov 01, 2021 78.48 78.07 77.09 77.36 671,610 -0.69(-0.89%)
Oct 29, 2021 79.24 79.39 77.73 78.05 694,611 -1.37(-1.73%)
Oct 28, 2021 76.86 79.53 76.86 79.42 520,330 +3.14(+4.12%)
Oct 27, 2021 75.95 78.47 75.58 76.28 571,532 -1.55(-1.99%)
Oct 26, 2021 77.33 77.83 1,235,838 +0.84(+1.09%)
Oct 25, 2021 75.72 77.36 75.64 76.99 675,670 +1.77(+2.35%)
Oct 22, 2021 74.96 75.33 74.07 75.22 553,130 +0.60(+0.80%)
Oct 21, 2021 73.46 74.63 73.15 74.63 529,087 +1.24(+1.69%)
Oct 20, 2021 72.72 73.78 71.84 73.38 394,953 +1.02(+1.41%)
Oct 19, 2021 70.92 72.43 70.69 72.36 698,762 +1.85(+2.63%)
Oct 18, 2021 70.89 71.66 70.39 70.51 500,702 -0.17(-0.23%)
Oct 15, 2021 73.05 73.31 70.38 70.67 552,819 -1.91(-2.63%)
Oct 14, 2021 72.07 72.56 70.95 72.58 510,181 +1.34(+1.89%)
Oct 13, 2021 70.78 71.52 70.26 71.24 405,217 +0.66(+0.94%)
Oct 12, 2021 71.03 71.31 70.24 70.57 274,626 +0.12(+0.17%)
Oct 11, 2021 71.69 72.01 69.98 70.45 356,996 -1.14(-1.60%)
Oct 08, 2021 71.43 72.22 71.01 71.59 487,924 +0.46(+0.65%)
Oct 07, 2021 70.33 72.09 70.21 71.13 658,809 +1.35(+1.94%)
Oct 06, 2021 68.07 70.44 67.93 69.78 707,839 +0.99(+1.43%)
Oct 05, 2021 68.05 68.98 67.23 68.79 752,692 +1.33(+1.97%)
Oct 04, 2021 68.14 69.10 67.17 67.47 720,939 -1.09(-1.59%)
Oct 01, 2021 68.54 69.17 66.79 68.56 645,637 +0.55(+0.81%)
Sep 30, 2021 68.37 69.05 67.94 68.00 538,545 +0.09(+0.14%)
Sep 29, 2021 68.05 68.49 66.99 67.91 690,032 +0.51(+0.75%)
Sep 28, 2021 68.76 68.94 67.38 67.40 587,647 -2.19(-3.15%)
Sep 27, 2021 71.04 71.30 69.60 69.60 373,994 -1.58(-2.23%)
Sep 24, 2021 71.02 71.71 70.32 71.18 618,630 -0.36(-0.50%)
Sep 23, 2021 71.05 71.61 70.65 71.54 949,628 +1.04(+1.48%)
Sep 22, 2021 70.92 71.14 70.15 70.50 680,204 +0.14(+0.20%)
Sep 21, 2021 71.24 71.63 70.00 70.36 493,583 -0.11(-0.16%)
Sep 20, 2021 71.01 71.37 69.29 70.47 653,950 -2.02(-2.78%)
Sep 17, 2021 73.23 73.71 72.17 72.49 3,895,435 -1.18(-1.60%)
Sep 16, 2021 73.11 73.88 72.04 73.67 440,103 +0.55(+0.76%)
Sep 15, 2021 71.68 73.36 71.32 73.11 571,005 +1.50(+2.10%)
Sep 14, 2021 72.55 72.55 71.11 71.61 602,366 -0.46(-0.64%)
Sep 13, 2021 72.46 73.18 71.37 72.07 794,819 -0.19(-0.27%)
Sep 10, 2021 73.50 73.69 72.19 72.26 436,109 -0.75(-1.03%)
Sep 09, 2021 73.00 74.30 73.00 73.01 687,364 -0.22(-0.30%)
Sep 08, 2021 72.27 73.57 72.14 73.23 730,077 +0.63(+0.87%)
Sep 07, 2021 72.96 74.06 72.60 72.60 1,024,284 -0.03(-0.04%)
Sep 03, 2021 72.24 72.86 72.00 72.63 591,138 +0.47(+0.65%)
Sep 02, 2021 71.23 72.18 70.54 72.16 571,467 +1.06(+1.49%)
Sep 01, 2021 70.67 71.65 70.05 71.10 603,361 +0.44(+0.62%)
Aug 31, 2021 69.99 70.94 69.79 70.66 801,143 +0.96(+1.38%)
Aug 30, 2021 68.88 70.23 68.67 69.70 577,045 +0.93(+1.36%)
Aug 27, 2021 68.12 69.38 68.12 68.77 479,715 +0.70(+1.02%)
Aug 26, 2021 67.07 68.53 66.93 68.07 432,623 +0.86(+1.28%)
Aug 25, 2021 66.78 67.52 66.73 67.21 681,556 +0.29(+0.44%)
Aug 24, 2021 66.27 67.49 66.27 66.92 859,223 +0.51(+0.77%)
Aug 23, 2021 65.25 66.51 65.25 66.40 688,055 +1.25(+1.93%)
Aug 20, 2021 65.06 65.92 64.74 65.15 1,064,061 +0.14(+0.21%)
Aug 19, 2021 64.66 65.62 64.22 65.01 855,278 -0.65(-0.99%)
Aug 18, 2021 66.26 66.43 65.18 65.66 695,953 -0.59(-0.88%)
Aug 17, 2021 67.66 68.11 65.93 66.25 2,290,206 -1.86(-2.73%)
Aug 16, 2021 68.03 68.45 67.47 68.11 1,213,601 -0.09(-0.13%)
Aug 13, 2021 66.34 68.38 66.16 68.20 990,012 +2.36(+3.59%)
Aug 12, 2021 64.77 65.94 64.09 65.84 895,279 +0.81(+1.24%)
Aug 11, 2021 66.38 66.38 64.87 65.03 635,046 -0.92(-1.40%)
Aug 10, 2021 66.62 67.17 65.94 65.96 532,766 -0.72(-1.08%)
Aug 09, 2021 67.74 67.74 66.38 66.68 378,560 -0.90(-1.33%)
Aug 06, 2021 67.50 67.72 66.57 67.58 494,217 +0.17(+0.26%)
Aug 05, 2021 67.00 67.42 66.07 67.40 788,763 +0.88(+1.32%)
Aug 04, 2021 66.49 67.18 66.14 66.52 458,570 -0.11(-0.16%)
Aug 03, 2021 65.63 66.66 64.41 66.63 540,208 +1.73(+2.67%)
Aug 02, 2021 65.91 66.14 64.67 64.90 727,685 -0.66(-1.01%)
Jul 30, 2021 64.56 65.81 64.36 65.56 875,119 +1.01(+1.56%)
Jul 29, 2021 62.60 65.13 60.65 64.55 894,200 +1.67(+2.65%)
Jul 28, 2021 61.91 63.32 61.88 62.89 654,119 +1.09(+1.76%)
Jul 27, 2021 61.31 61.94 61.10 61.80 535,701 +0.48(+0.78%)
Jul 26, 2021 60.88 61.45 60.29 61.32 491,858 +0.43(+0.71%)
Jul 23, 2021 59.83 60.92 59.83 60.89 468,436 +1.29(+2.17%)
Jul 22, 2021 58.88 59.62 58.27 59.60 363,307 +0.88(+1.50%)
Jul 21, 2021 58.15 58.91 57.80 58.72 405,622 +0.85(+1.47%)
Jul 20, 2021 56.63 58.11 56.38 57.87 494,545 +1.60(+2.85%)
Jul 19, 2021 55.96 56.96 55.70 56.27 585,272 -0.65(-1.14%)
Jul 16, 2021 57.87 58.25 56.73 56.92 495,077 -0.71(-1.24%)
Jul 15, 2021 57.94 58.35 57.26 57.63 839,229 -0.46(-0.79%)
Jul 14, 2021 58.60 58.67 57.42 58.09 336,940 -0.46(-0.78%)
Jul 13, 2021 59.24 59.45 58.52 58.55 348,860 -0.83(-1.40%)
Jul 12, 2021 59.35 59.75 59.18 59.38 445,851 +0.17(+0.29%)
Jul 09, 2021 59.02 59.25 58.71 59.21 426,146 +0.65(+1.11%)
Jul 08, 2021 58.39 58.71 58.05 58.56 927,439 -0.79(-1.33%)
Jul 07, 2021 59.69 60.10 59.00 59.34 543,782 -0.17(-0.29%)
Jul 06, 2021 59.51 59.85 58.90 59.52 957,323 +0.02(+0.03%)
Jul 02, 2021 59.05 59.50 58.59 59.50 518,592 +1.00(+1.71%)
Jul 01, 2021 58.29 58.64 57.79 58.50 592,245 +0.28(+0.49%)
Jun 30, 2021 57.46 58.26 57.26 58.22 1,045,591 +0.47(+0.81%)
Jun 29, 2021 58.67 58.89 57.53 57.75 936,525 -0.54(-0.93%)
Jun 28, 2021 57.49 58.38 56.27 58.29 1,142,140 +0.88(+1.53%)
Jun 25, 2021 55.71 57.49 55.34 57.41 3,683,400 +1.98(+3.57%)
Jun 24, 2021 54.58 55.50 54.47 55.44 1,023,273 +1.24(+2.28%)
Jun 23, 2021 54.02 54.28 53.71 54.20 773,228 +0.33(+0.61%)
Jun 22, 2021 53.10 54.08 52.73 53.87 617,211 +0.65(+1.22%)
Jun 21, 2021 52.84 53.49 52.61 53.22 1,312,005 +0.86(+1.64%)
Jun 18, 2021 52.71 52.74 51.88 52.36 1,296,492 -0.74(-1.40%)
Jun 17, 2021 53.71 54.47 52.56 53.10 946,716 -0.37(-0.68%)
Jun 16, 2021 53.12 53.62 52.72 53.47 904,087 +0.37(+0.69%)
Jun 15, 2021 53.00 53.56 52.95 53.10 621,695 -0.16(-0.29%)
Jun 14, 2021 53.93 53.97 53.04 53.26 400,987 -0.59(-1.10%)
Jun 11, 2021 53.40 53.90 53.40 53.85 583,564 +0.69(+1.30%)
Jun 10, 2021 53.39 53.74 52.78 53.16 381,598 -0.24(-0.44%)
Jun 09, 2021 53.68 54.06 53.24 53.39 503,952 -0.30(-0.56%)
Jun 08, 2021 53.70 53.97 53.12 53.69 921,555 +1.36(+2.60%)
Jun 07, 2021 51.68 52.57 51.40 52.33 778,194 +0.95(+1.86%)
Jun 04, 2021 51.30 51.42 51.04 51.38 370,373 +0.35(+0.68%)
Jun 03, 2021 50.35 51.21 49.96 51.03 628,781 +0.56(+1.12%)
Jun 02, 2021 50.23 50.70 50.05 50.47 684,465 +0.25(+0.51%)
Jun 01, 2021 50.70 50.76 50.01 50.21 1,914,338 +0.10(+0.20%)
May 28, 2021 49.86 50.14 49.51 50.11 716,391 +0.18(+0.36%)
May 27, 2021 49.95 50.01 49.61 49.93 577,388 +0.35(+0.70%)
May 26, 2021 49.32 49.86 49.30 49.59 1,606,708 +0.15(+0.29%)
May 25, 2021 49.51 49.77 49.24 49.44 1,859,279 +0.16(+0.33%)
May 24, 2021 50.29 50.30 48.71 49.28 1,711,454 -0.67(-1.35%)
May 21, 2021 47.87 50.01 47.40 49.95 1,632,295 +2.72(+5.75%)
May 20, 2021 46.73 47.38 46.35 47.24 769,196 +0.74(+1.60%)
May 19, 2021 46.22 46.68 45.83 46.49 644,205 -0.43(-0.91%)
May 18, 2021 47.29 47.85 46.87 46.92 690,545 -0.23(-0.48%)
May 17, 2021 47.33 47.64 46.91 47.14 737,190 -0.45(-0.95%)
May 14, 2021 46.94 47.82 46.84 47.60 487,441 +1.16(+2.50%)
May 13, 2021 46.65 47.18 46.14 46.44 725,210 +0.08(+0.18%)
May 12, 2021 47.46 48.17 46.13 46.35 503,898 -1.29(-2.71%)
May 11, 2021 47.69 48.04 47.07 47.64 2,240,004 -0.76(-1.58%)
May 10, 2021 48.62 49.28 48.33 48.41 2,332,677 -0.33(-0.67%)
May 07, 2021 48.71 49.03 48.41 48.73 2,066,807 -0.05(-0.09%)
May 06, 2021 47.69 48.86 47.27 48.78 2,441,026 +1.09(+2.29%)
May 05, 2021 47.32 47.94 46.83 47.69 2,192,294 +0.94(+2.00%)
May 04, 2021 47.16 47.48 46.54 46.75 2,331,160 -0.57(-1.21%)
May 03, 2021 47.92 48.22 47.05 47.33 1,783,921 -0.37(-0.78%)
Apr 30, 2021 49.04 49.36 47.46 47.70 2,278,139 -1.59(-3.22%)
Apr 29, 2021 51.05 51.52 48.84 49.29 1,928,829 -1.69(-3.31%)
Apr 28, 2021 50.85 51.43 50.61 50.98 1,401,219 +0.19(+0.38%)
Apr 27, 2021 49.93 50.82 49.81 50.79 803,340 +0.84(+1.69%)
Apr 26, 2021 50.59 51.21 49.83 49.94 1,142,725 -0.35(-0.69%)
Apr 23, 2021 48.98 50.46 48.23 50.29 1,953,540 +0.46(+0.93%)
Apr 22, 2021 50.15 50.57 49.50 49.82 1,065,481 -0.19(-0.38%)
Apr 21, 2021 49.06 50.22 49.06 50.01 769,989 +0.54(+1.10%)
Apr 20, 2021 50.72 50.76 49.20 49.47 1,080,481 -1.40(-2.75%)
Apr 19, 2021 50.78 50.95 50.45 50.87 779,128 +0.11(+0.21%)
Apr 16, 2021 50.91 51.19 50.21 50.76 752,589 +0.03(+0.05%)
Apr 15, 2021 51.45 51.50 50.58 50.73 974,514 -0.33(-0.64%)
Apr 14, 2021 50.88 51.26 50.48 51.06 889,397 +0.33(+0.64%)
Apr 13, 2021 49.91 51.16 49.86 50.73 841,975 +0.68(+1.36%)
Apr 12, 2021 50.41 50.60 49.55 50.05 816,284 -0.02(-0.04%)
Apr 09, 2021 50.48 50.81 49.31 50.07 858,073 -0.19(-0.38%)
Apr 08, 2021 51.13 51.13 49.67 50.26 1,913,621 -0.28(-0.56%)
Apr 07, 2021 49.95 51.14 49.79 50.54 2,907,280 +0.74(+1.48%)
Apr 06, 2021 49.12 50.25 48.82 49.81 6,686,351 -3.90(-7.26%)
Apr 05, 2021 53.13 53.74 52.92 53.70 650,480 +1.32(+2.51%)
Apr 01, 2021 51.15 52.40 51.02 52.38 656,465 +1.50(+2.94%)
Mar 31, 2021 49.09 52.07 49.07 50.89 1,578,133 +2.63(+5.46%)
Mar 30, 2021 47.90 48.38 47.82 48.25 393,991 +0.23(+0.47%)
Mar 29, 2021 48.13 48.29 47.65 48.03 779,590 -0.93(-1.89%)
Mar 26, 2021 49.02 49.29 47.99 48.95 654,923 -0.06(-0.13%)
Mar 25, 2021 49.58 49.65 48.75 49.02 727,846 -0.70(-1.41%)
Mar 24, 2021 49.57 50.29 49.46 49.71 843,147 +0.30(+0.61%)
Mar 23, 2021 49.91 50.35 49.12 49.41 1,170,897 -0.53(-1.05%)
Mar 22, 2021 49.18 50.36 48.85 49.94 1,392,502 +0.72(+1.46%)
Mar 19, 2021 49.60 50.53 49.02 49.22 1,502,536 -0.36(-0.73%)
Mar 18, 2021 50.00 50.82 49.38 49.59 1,198,700 -0.71(-1.41%)
Mar 17, 2021 49.69 50.47 49.36 50.30 1,046,437 +0.64(+1.28%)
Mar 16, 2021 49.90 50.19 49.25 49.66 549,936 -0.22(-0.44%)
Mar 15, 2021 49.67 50.11 48.95 49.88 607,858 +0.14(+0.27%)
Mar 12, 2021 49.26 50.01 49.07 49.74 492,398 +0.40(+0.80%)
Mar 11, 2021 48.57 49.73 48.37 49.35 764,648 +1.01(+2.09%)
Mar 10, 2021 48.91 49.15 48.09 48.34 568,259 -0.08(-0.17%)
Mar 09, 2021 47.45 49.15 47.19 48.42 659,167 +1.15(+2.44%)
Mar 08, 2021 46.38 47.80 46.18 47.27 895,676 +1.20(+2.60%)
Mar 05, 2021 45.80 46.11 43.02 46.07 1,041,098 +0.67(+1.47%)
Mar 04, 2021 46.21 46.40 44.50 45.40 727,519 -0.86(-1.85%)
Mar 03, 2021 46.81 47.16 46.09 46.26 816,027 -0.57(-1.21%)
Mar 02, 2021 47.21 47.77 46.70 46.83 898,808 -0.44(-0.93%)
Mar 01, 2021 47.64 48.22 47.20 47.27 797,155 +0.46(+0.98%)
Feb 26, 2021 46.83 47.46 46.60 46.81 803,450 +0.31(+0.66%)
Feb 25, 2021 46.96 47.11 45.92 46.50 699,878 -0.50(-1.05%)
Feb 24, 2021 45.20 47.24 45.08 47.00 493,526 +1.33(+2.92%)
Feb 23, 2021 44.85 45.91 44.21 45.66 1,112,077 +0.37(+0.82%)
Feb 22, 2021 45.95 46.05 45.26 45.29 537,538 -1.07(-2.31%)
Feb 19, 2021 46.89 47.31 46.15 46.37 763,805 -0.48(-1.02%)
Feb 18, 2021 47.47 47.75 46.68 46.84 569,371 -0.97(-2.03%)
Feb 17, 2021 47.46 48.04 46.84 47.82 865,233 +0.35(+0.74%)
Feb 16, 2021 46.72 47.51 46.47 47.46 741,080 +1.14(+2.47%)
Feb 12, 2021 46.08 46.81 45.53 46.32 776,465 +0.77(+1.68%)
Feb 11, 2021 44.13 47.85 42.55 45.56 1,256,681 -0.04(-0.08%)
Feb 10, 2021 44.82 46.00 44.55 45.59 1,153,112 +1.14(+2.57%)
Feb 09, 2021 44.09 45.02 43.84 44.45 1,107,610 +0.23(+0.51%)
Feb 08, 2021 44.12 44.48 43.99 44.22 621,792 +0.40(+0.90%)
Feb 05, 2021 44.00 44.26 43.75 43.83 591,788 -0.07(-0.16%)
Feb 04, 2021 43.00 44.44 42.79 43.90 603,079 +0.90(+2.09%)
Feb 03, 2021 43.67 44.19 42.85 43.00 842,159 -0.83(-1.89%)
Feb 02, 2021 42.23 44.12 42.23 43.83 513,901 +2.03(+4.85%)
Feb 01, 2021 41.08 42.16 40.68 41.80 418,830 +1.13(+2.79%)
Jan 29, 2021 41.23 41.51 40.34 40.67 419,770 -0.88(-2.12%)
Jan 28, 2021 40.34 41.76 40.18 41.55 456,715 +1.44(+3.59%)
Jan 27, 2021 40.84 41.77 40.01 40.11 622,943 -1.28(-3.09%)
Jan 26, 2021 40.83 41.70 40.65 41.39 438,932 +0.70(+1.73%)
Jan 25, 2021 40.77 41.14 40.39 40.68 332,909 -0.09(-0.22%)
Jan 22, 2021 40.97 41.28 40.74 40.77 413,885 -0.43(-1.05%)
Jan 21, 2021 41.94 42.14 40.99 41.21 510,807 -0.59(-1.42%)
Jan 20, 2021 41.32 41.94 41.13 41.80 778,839 +0.68(+1.64%)
Jan 19, 2021 40.83 41.33 40.62 41.13 982,000 +0.48(+1.17%)
Jan 15, 2021 40.93 41.13 40.18 40.65 758,919 -0.58(-1.40%)
Jan 14, 2021 41.86 42.22 41.19 41.22 582,353 -0.43(-1.04%)
Jan 13, 2021 42.08 42.08 41.42 41.66 413,190 -0.24(-0.58%)
Jan 12, 2021 42.11 42.31 41.59 41.90 511,924 -0.19(-0.45%)
Jan 11, 2021 42.58 42.84 42.05 42.09 634,266 -0.69(-1.62%)
Jan 08, 2021 43.13 43.45 42.58 42.78 609,667 +0.10(+0.23%)
Jan 07, 2021 42.57 43.14 42.24 42.68 619,595 +0.70(+1.67%)
Jan 06, 2021 41.87 42.58 41.22 41.98 809,358 +0.42(+1.02%)
Jan 05, 2021 41.98 42.44 41.48 41.56 976,722 -0.48(-1.14%)
Jan 04, 2021 42.59 42.67 41.62 42.03 640,531 -0.33(-0.79%)
Dec 31, 2020 42.37 42.37 42.37 384,195 -0.58(-1.34%)
Dec 30, 2020 43.12 43.48 42.79 42.94 384,195 -0.05(-0.10%)
Dec 29, 2020 43.86 44.03 42.93 42.99 603,933 -0.72(-1.65%)
Dec 28, 2020 44.60 44.70 43.59 43.71 661,472 -0.47(-1.06%)
Dec 24, 2020 44.21 44.36 43.94 44.18 246,865 -0.06(-0.14%)
Dec 23, 2020 44.47 44.90 44.17 44.24 471,476 -0.08(-0.18%)
Dec 22, 2020 44.52 44.75 44.25 44.32 551,570 -0.26(-0.59%)
Dec 21, 2020 44.02 44.77 43.54 44.58 663,204 +0.10(+0.22%)
Dec 18, 2020 44.41 44.84 44.34 44.48 2,978,819 +0.22(+0.49%)
Dec 17, 2020 44.24 44.64 44.01 44.27 633,923 +0.13(+0.31%)
Dec 16, 2020 44.24 44.39 43.80 44.13 604,607 +0.15(+0.35%)
Dec 15, 2020 43.43 44.01 43.35 43.98 719,149 +0.67(+1.55%)
Dec 14, 2020 43.88 43.88 43.12 43.31 587,994 -0.11(-0.25%)
Dec 11, 2020 43.19 43.68 43.04 43.42 404,175 +0.13(+0.31%)
Dec 10, 2020 43.12 43.33 42.68 43.28 385,059 +0.08(+0.19%)
Dec 09, 2020 43.26 43.61 42.80 43.20 536,131 +0.07(+0.17%)
Dec 08, 2020 42.34 43.17 42.10 43.13 362,180 +0.70(+1.64%)
Dec 07, 2020 42.06 42.53 41.85 42.43 463,399 +0.46(+1.11%)
Dec 04, 2020 41.53 42.09 41.53 41.97 393,987 +0.46(+1.10%)
Dec 03, 2020 41.04 41.77 41.03 41.51 736,086 +0.54(+1.33%)
Dec 02, 2020 40.94 41.05 40.19 40.97 632,097 +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.