Breaking News Bar

Business News and Information

Apollo Global Management Llc C (NY: APO )

70.11 USD -1.69 (-2.35%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 35.08 35.62 33.11 33.50 1,497,066 -1.95(-5.50%)
Mar 30, 2020 35.25 36.24 33.22 35.45 1,831,669 -0.01(-0.03%)
Mar 27, 2020 35.81 36.40 33.90 35.46 2,305,500 -2.24(-5.94%)
Mar 26, 2020 35.08 39.75 35.08 37.70 4,341,618 +3.01(+8.68%)
Mar 25, 2020 29.48 36.79 29.09 34.69 6,998,029 +7.21(+26.24%)
Mar 24, 2020 25.56 28.83 25.41 27.48 5,971,956 +3.68(+15.46%)
Mar 23, 2020 25.91 27.46 23.50 23.80 4,032,269 -3.04(-11.33%)
Mar 20, 2020 30.70 30.92 25.90 26.84 4,638,400 -3.05(-10.20%)
Mar 19, 2020 29.75 32.27 25.75 29.89 4,287,953 -0.11(-0.37%)
Mar 18, 2020 29.09 31.08 19.46 30.00 8,310,312 -1.20(-3.85%)
Mar 17, 2020 31.59 32.91 29.00 31.20 5,416,148 +0.05(+0.16%)
Mar 16, 2020 30.00 34.39 28.16 31.15 4,739,470 -4.80(-13.35%)
Mar 13, 2020 32.23 36.34 30.48 35.95 4,319,900 +5.85(+19.44%)
Mar 12, 2020 30.80 32.38 29.50 30.10 5,056,635 -3.82(-11.26%)
Mar 11, 2020 34.02 35.57 33.05 33.92 3,793,205 -1.52(-4.29%)
Mar 10, 2020 36.18 36.77 32.55 35.44 3,700,206 +1.38(+4.05%)
Mar 09, 2020 36.27 37.29 33.85 34.06 4,770,339 -6.44(-15.90%)
Mar 06, 2020 41.07 41.50 38.78 40.50 3,942,200 -2.24(-5.24%)
Mar 05, 2020 41.98 43.21 41.54 42.74 4,115,216 -0.20(-0.47%)
Mar 04, 2020 43.73 43.98 42.46 42.94 2,476,042 +0.13(+0.30%)
Mar 03, 2020 43.53 44.13 41.86 42.81 2,118,666 -0.58(-1.34%)
Mar 02, 2020 41.85 43.53 41.36 43.39 3,216,521 +1.73(+4.15%)
Feb 28, 2020 40.90 41.88 39.78 41.66 4,729,200 -0.65(-1.54%)
Feb 27, 2020 42.22 43.94 40.96 42.31 2,833,070 -0.89(-2.06%)
Feb 26, 2020 43.07 43.66 42.65 43.20 1,862,318 +0.03(+0.07%)
Feb 25, 2020 45.24 45.37 43.06 43.17 1,978,522 -1.75(-3.90%)
Feb 24, 2020 44.06 45.24 43.60 44.92 2,473,310 -0.77(-1.69%)
Feb 21, 2020 46.40 46.55 45.67 45.69 2,031,500 -0.76(-1.64%)
Feb 20, 2020 46.57 46.92 45.73 46.45 1,256,900 -0.12(-0.26%)
Feb 19, 2020 46.25 46.84 45.85 46.57 1,636,485 +0.90(+1.97%)
Feb 18, 2020 45.53 45.99 45.43 45.67 1,500,723 -0.04(-0.09%)
Feb 14, 2020 46.00 46.10 45.54 45.71 1,524,400 -0.08(-0.17%)
Feb 13, 2020 46.37 46.39 44.85 45.79 2,661,998 -0.55(-1.19%)
Feb 12, 2020 46.96 47.05 46.05 46.34 1,237,334 -0.50(-1.07%)
Feb 11, 2020 46.94 47.37 46.53 46.84 1,409,538 +0.22(+0.47%)
Feb 10, 2020 46.49 46.70 45.71 46.62 2,037,666 -0.74(-1.56%)
Feb 07, 2020 47.10 47.49 46.75 47.36 2,052,300 +0.31(+0.66%)
Feb 06, 2020 48.36 48.38 46.76 47.05 2,291,429 -0.91(-1.90%)
Feb 05, 2020 47.85 48.09 47.01 47.96 1,655,512 +0.90(+1.91%)
Feb 04, 2020 46.62 48.05 46.62 47.06 1,985,496 +1.12(+2.44%)
Feb 03, 2020 47.78 47.92 45.49 45.94 3,254,094 -1.38(-2.92%)
Jan 31, 2020 46.00 48.01 45.28 47.32 4,165,500 +0.69(+1.48%)
Jan 30, 2020 51.40 52.67 46.47 46.63 8,451,995 -4.53(-8.85%)
Jan 29, 2020 51.02 51.78 50.74 51.16 2,627,191 +0.41(+0.81%)
Jan 28, 2020 50.20 51.28 49.87 50.75 1,404,055 +0.90(+1.81%)
Jan 27, 2020 49.46 50.22 48.43 49.85 1,758,660 -1.16(-2.27%)
Jan 24, 2020 52.14 52.42 50.73 51.01 1,479,100 -1.13(-2.17%)
Jan 23, 2020 51.89 52.29 51.58 52.14 1,950,814 +0.13(+0.25%)
Jan 22, 2020 51.09 52.01 51.06 52.01 1,543,493 +1.25(+2.46%)
Jan 21, 2020 50.09 51.29 49.85 50.76 1,545,603 +0.40(+0.79%)
Jan 17, 2020 49.41 50.70 49.16 50.36 2,642,400 +1.28(+2.61%)
Jan 16, 2020 49.11 49.70 48.89 49.08 2,973,575 +0.27(+0.55%)
Jan 15, 2020 49.05 49.65 48.74 48.81 1,243,390 -0.16(-0.33%)
Jan 14, 2020 49.94 50.26 48.96 48.97 1,956,537 -1.14(-2.27%)
Jan 13, 2020 49.26 50.19 49.01 50.11 1,726,918 +0.24(+0.48%)
Jan 10, 2020 50.00 50.35 49.70 49.87 1,527,300 +0.06(+0.12%)
Jan 09, 2020 48.95 50.01 48.72 49.81 2,987,219 +1.16(+2.38%)
Jan 08, 2020 47.67 48.73 47.25 48.65 1,499,006 +1.02(+2.14%)
Jan 07, 2020 47.48 47.77 47.02 47.63 677,383 +0.05(+0.11%)
Jan 06, 2020 46.73 47.62 46.33 47.58 1,374,420 +0.27(+0.57%)
Jan 03, 2020 47.15 47.39 46.87 47.31 1,026,500 -0.35(-0.73%)
Jan 02, 2020 47.83 48.08 47.47 47.66 1,376,396 -0.05(-0.10%)
Dec 31, 2019 47.54 47.85 47.31 47.71 1,220,100 +0.01(+0.02%)
Dec 30, 2019 48.10 48.19 47.42 47.70 901,126 -0.37(-0.77%)
Dec 27, 2019 47.91 48.34 47.88 48.07 607,300 +0.19(+0.40%)
Dec 26, 2019 47.81 48.00 47.46 47.88 598,095 +0.18(+0.38%)
Dec 24, 2019 47.30 47.84 47.13 47.70 326,000 +0.39(+0.82%)
Dec 23, 2019 48.31 48.46 47.31 47.31 2,267,114 -0.94(-1.95%)
Dec 20, 2019 47.85 48.80 47.56 48.25 12,432,300 +0.53(+1.11%)
Dec 19, 2019 46.93 48.28 46.80 47.72 2,390,590 +0.91(+1.94%)
Dec 18, 2019 46.47 47.06 46.11 46.81 1,900,384 +0.42(+0.91%)
Dec 17, 2019 46.50 46.80 46.07 46.39 2,741,015 -0.09(-0.19%)
Dec 16, 2019 44.70 46.90 44.65 46.48 5,475,506 +2.07(+4.66%)
Dec 13, 2019 44.46 44.51 43.68 44.41 874,600 -0.06(-0.13%)
Dec 12, 2019 44.33 45.01 43.94 44.47 1,144,085 -0.49(-1.09%)
Dec 11, 2019 44.40 45.16 44.35 44.96 1,808,329 +0.67(+1.51%)
Dec 10, 2019 43.80 44.60 43.69 44.29 2,097,650 +0.46(+1.05%)
Dec 09, 2019 44.52 44.78 43.66 43.83 1,691,013 -0.82(-1.84%)
Dec 06, 2019 44.93 45.28 44.56 44.65 2,631,100 +0.11(+0.25%)
Dec 05, 2019 43.96 44.60 43.76 44.54 2,311,294 +0.80(+1.83%)
Dec 04, 2019 43.40 44.17 43.20 43.74 1,226,323 +0.92(+2.15%)
Dec 03, 2019 42.69 42.88 42.00 42.82 2,131,090 -0.26(-0.60%)
Dec 02, 2019 43.97 43.98 42.33 43.08 1,984,749 -0.72(-1.64%)
Nov 29, 2019 44.06 44.37 43.70 43.80 413,100 -0.40(-0.90%)
Nov 27, 2019 43.37 44.21 43.11 44.20 1,448,500 +0.94(+2.17%)
Nov 26, 2019 42.85 43.55 42.80 43.26 3,095,218 +0.03(+0.07%)
Nov 25, 2019 42.67 43.23 42.28 43.23 1,013,415 +0.79(+1.86%)
Nov 22, 2019 42.51 42.79 42.03 42.44 567,200 +0.07(+0.17%)
Nov 21, 2019 42.84 43.02 42.30 42.37 674,857 -0.46(-1.07%)
Nov 20, 2019 42.68 43.39 42.48 42.83 1,836,968 +0.01(+0.02%)
Nov 19, 2019 43.44 43.50 42.61 42.82 1,353,998 -0.88(-2.01%)
Nov 18, 2019 44.00 44.00 43.24 43.70 1,600,180 -0.23(-0.52%)
Nov 15, 2019 43.95 44.13 43.73 43.93 759,600 +0.23(+0.53%)
Nov 14, 2019 43.20 43.86 43.00 43.70 1,771,505 +0.53(+1.23%)
Nov 13, 2019 42.77 43.23 42.23 43.17 3,129,165 +0.27(+0.63%)
Nov 12, 2019 42.51 43.13 42.06 42.90 1,774,309 +0.47(+1.11%)
Nov 11, 2019 42.10 42.51 41.81 42.43 1,649,649 +0.16(+0.38%)
Nov 08, 2019 42.20 42.77 41.82 42.27 2,238,300 -0.30(-0.70%)
Nov 07, 2019 44.00 44.06 42.39 42.57 2,089,050 -0.30(-0.70%)
Nov 06, 2019 43.83 43.94 42.57 42.87 1,639,336 -0.84(-1.92%)
Nov 05, 2019 43.98 44.18 43.29 43.71 1,556,428 -0.01(-0.02%)
Nov 04, 2019 43.56 44.18 43.01 43.72 2,474,863 +0.47(+1.09%)
Nov 01, 2019 41.43 43.56 41.00 43.25 2,596,500 +2.09(+5.08%)
Oct 31, 2019 40.20 41.53 39.94 41.16 2,138,711 +0.16(+0.39%)
Oct 30, 2019 41.30 41.67 40.70 41.00 2,135,683 -0.22(-0.53%)
Oct 29, 2019 41.00 41.79 41.00 41.22 1,024,758 -0.03(-0.07%)
Oct 28, 2019 41.39 41.66 40.00 41.25 2,662,076 +0.04(+0.10%)
Oct 25, 2019 41.14 41.53 40.79 41.21 1,038,500 +0.05(+0.12%)
Oct 24, 2019 41.29 42.06 40.85 41.16 2,595,228 -0.12(-0.29%)
Oct 23, 2019 39.88 41.42 39.88 41.28 2,472,767 +1.46(+3.67%)
Oct 22, 2019 40.12 40.44 39.79 39.82 898,372 -0.15(-0.38%)
Oct 21, 2019 40.09 40.36 39.73 39.97 2,028,333 +0.00(+0.00%)
Oct 18, 2019 39.93 40.14 39.64 39.97 983,800 -0.06(-0.15%)
Oct 17, 2019 39.62 40.19 39.47 40.03 1,078,063 +0.58(+1.47%)
Oct 16, 2019 39.40 39.52 38.73 39.45 1,139,192 +0.05(+0.13%)
Oct 15, 2019 38.87 39.55 38.83 39.40 1,419,232 +0.73(+1.89%)
Oct 14, 2019 38.60 38.90 38.26 38.67 5,448,498 -0.05(-0.13%)
Oct 11, 2019 39.50 39.84 38.71 38.72 1,655,300 -0.21(-0.54%)
Oct 10, 2019 38.61 39.04 38.54 38.93 990,731 +0.24(+0.62%)
Oct 09, 2019 38.11 38.90 37.20 38.69 1,250,136 +0.84(+2.22%)
Oct 08, 2019 37.72 38.41 37.38 37.85 2,355,559 -0.14(-0.37%)
Oct 07, 2019 37.50 38.36 37.21 37.99 2,388,803 +0.40(+1.06%)
Oct 04, 2019 36.98 38.12 36.98 37.59 2,808,100 +0.71(+1.93%)
Oct 03, 2019 35.64 37.68 35.57 36.88 3,484,860 +1.17(+3.28%)
Oct 02, 2019 36.77 36.99 35.00 35.71 3,283,981 -1.37(-3.69%)
Oct 01, 2019 38.19 38.40 36.99 37.08 1,697,230 -0.74(-1.96%)
Sep 30, 2019 38.89 38.94 37.80 37.82 2,127,619 -1.06(-2.73%)
Sep 27, 2019 40.68 40.89 38.48 38.88 3,231,200 -1.67(-4.12%)
Sep 26, 2019 40.30 40.64 40.07 40.55 1,491,579 +0.19(+0.47%)
Sep 25, 2019 39.91 40.61 39.54 40.36 1,854,363 +0.16(+0.40%)
Sep 24, 2019 40.15 41.04 39.90 40.20 5,315,534 +0.07(+0.17%)
Sep 23, 2019 39.78 40.23 39.39 40.13 4,282,355 +0.07(+0.17%)
Sep 20, 2019 40.85 41.25 39.76 40.06 6,852,300 -0.82(-2.01%)
Sep 19, 2019 40.71 41.07 40.62 40.88 5,499,828 +0.18(+0.44%)
Sep 18, 2019 40.50 41.08 40.03 40.70 4,887,229 +0.07(+0.17%)
Sep 17, 2019 40.48 41.01 40.33 40.63 1,865,884 +0.07(+0.17%)
Sep 16, 2019 39.94 40.79 39.58 40.56 2,761,517 +0.38(+0.95%)
Sep 13, 2019 40.85 40.86 40.00 40.18 2,265,800 -0.40(-0.99%)
Sep 12, 2019 40.86 41.51 40.21 40.58 3,321,899 +0.28(+0.69%)
Sep 11, 2019 39.80 40.52 39.65 40.30 3,960,842 +0.57(+1.43%)
Sep 10, 2019 40.80 41.79 39.42 39.73 3,379,315 -1.23(-3.00%)
Sep 09, 2019 40.79 41.05 40.10 40.96 4,468,265 +0.28(+0.69%)
Sep 06, 2019 40.95 40.98 39.97 40.68 6,492,300 -0.27(-0.66%)
Sep 05, 2019 40.49 41.31 39.51 40.95 13,893,903 +2.09(+5.38%)
Sep 04, 2019 37.52 39.09 37.45 38.86 3,717,243 +1.96(+5.31%)
Sep 03, 2019 37.41 37.65 35.91 36.90 2,023,667 -0.83(-2.20%)
Aug 30, 2019 37.81 38.12 37.23 37.73 887,100 +0.29(+0.77%)
Aug 29, 2019 37.35 38.09 37.24 37.44 1,367,216 +0.33(+0.89%)
Aug 28, 2019 36.48 37.30 36.28 37.11 1,428,558 +0.51(+1.39%)
Aug 27, 2019 36.46 37.16 36.36 36.60 2,162,886 +0.31(+0.85%)
Aug 26, 2019 36.35 36.49 35.65 36.29 1,874,984 +0.54(+1.51%)
Aug 23, 2019 36.46 36.71 35.58 35.75 2,085,100 -0.81(-2.22%)
Aug 22, 2019 35.80 37.24 35.76 36.56 3,399,769 +1.01(+2.84%)
Aug 21, 2019 35.10 35.82 34.88 35.55 2,244,237 +0.75(+2.16%)
Aug 20, 2019 33.72 35.01 33.50 34.80 3,080,513 +1.14(+3.39%)
Aug 19, 2019 33.00 34.49 32.99 33.66 3,994,062 +1.66(+5.19%)
Aug 16, 2019 31.32 32.59 31.29 32.00 1,630,100 +0.89(+2.86%)
Aug 15, 2019 31.68 31.96 31.05 31.11 1,492,953 -1.01(-3.14%)
Aug 14, 2019 32.89 33.02 31.79 32.12 1,920,545 -1.47(-4.38%)
Aug 13, 2019 32.89 34.44 32.77 33.59 1,564,231 +0.52(+1.57%)
Aug 12, 2019 32.53 33.11 32.08 33.07 793,266 +0.23(+0.70%)
Aug 09, 2019 34.00 34.00 32.48 32.84 1,451,800 -1.16(-3.41%)
Aug 08, 2019 34.01 34.94 33.59 34.00 2,286,953 +0.12(+0.35%)
Aug 07, 2019 32.45 34.07 31.77 33.88 1,981,410 +0.62(+1.86%)
Aug 06, 2019 31.78 33.43 31.78 33.26 1,982,254 +1.83(+5.82%)
Aug 05, 2019 31.40 31.61 30.06 31.43 2,142,825 -0.10(-0.32%)
Aug 02, 2019 31.69 31.69 30.51 31.53 2,071,400 -0.12(-0.38%)
Aug 01, 2019 33.16 33.77 31.50 31.65 4,376,681 -1.35(-4.09%)
Jul 31, 2019 34.95 35.49 32.70 33.00 4,031,991 -2.05(-5.85%)
Jul 30, 2019 35.08 35.19 34.24 35.05 1,429,781 -0.27(-0.76%)
Jul 29, 2019 36.10 36.10 34.87 35.32 1,220,067 -0.82(-2.27%)
Jul 26, 2019 36.02 36.43 35.79 36.14 1,285,300 +0.09(+0.25%)
Jul 25, 2019 36.24 36.25 35.57 36.05 740,136 -0.05(-0.14%)
Jul 24, 2019 34.94 36.11 34.94 36.10 1,328,005 +0.93(+2.64%)
Jul 23, 2019 35.25 35.29 34.53 35.17 1,016,693 +0.02(+0.06%)
Jul 22, 2019 34.25 35.15 33.79 35.15 1,420,276 +0.92(+2.69%)
Jul 19, 2019 34.27 35.12 34.08 34.23 1,203,300 -0.02(-0.06%)
Jul 18, 2019 34.89 35.02 33.53 34.25 2,876,047 -0.69(-1.97%)
Jul 17, 2019 35.32 35.42 34.64 34.94 1,033,244 -0.64(-1.80%)
Jul 16, 2019 35.42 35.87 35.25 35.58 1,256,501 +0.20(+0.57%)
Jul 15, 2019 35.82 35.94 35.35 35.38 870,256 -0.43(-1.20%)
Jul 12, 2019 35.87 36.17 35.49 35.81 915,500 -0.05(-0.14%)
Jul 11, 2019 36.00 36.41 35.48 35.86 3,227,461 +0.00(+0.00%)
Jul 10, 2019 36.00 36.00 35.11 35.86 1,580,426 +0.11(+0.31%)
Jul 09, 2019 34.87 35.87 34.72 35.75 1,708,060 +0.60(+1.71%)
Jul 08, 2019 35.40 35.42 34.62 35.15 1,228,760 -0.63(-1.76%)
Jul 05, 2019 35.06 36.00 34.94 35.78 933,100 +0.12(+0.34%)
Jul 03, 2019 35.71 35.90 35.24 35.66 1,487,400 -0.03(-0.08%)
Jul 02, 2019 35.25 36.17 35.01 35.69 2,594,724 +0.41(+1.16%)
Jul 01, 2019 34.66 35.29 34.40 35.28 2,144,754 +0.98(+2.86%)
Jun 28, 2019 34.35 34.42 33.75 34.30 1,944,600 +0.05(+0.15%)
Jun 27, 2019 33.51 34.48 33.51 34.25 1,250,493 +0.73(+2.18%)
Jun 26, 2019 33.60 33.68 33.09 33.52 1,713,581 +0.15(+0.45%)
Jun 25, 2019 33.30 33.72 32.91 33.37 1,259,180 +0.05(+0.15%)
Jun 24, 2019 34.06 34.25 32.94 33.32 1,272,529 -0.70(-2.06%)
Jun 21, 2019 34.15 34.38 33.94 34.02 698,500 -0.16(-0.47%)
Jun 20, 2019 34.46 34.89 34.00 34.18 1,442,311 +0.06(+0.18%)
Jun 19, 2019 33.74 34.16 33.73 34.12 1,036,464 +0.66(+1.97%)
Jun 18, 2019 33.50 34.10 33.37 33.46 1,343,065 +0.20(+0.60%)
Jun 17, 2019 33.42 34.14 33.10 33.26 1,647,407 -0.10(-0.30%)
Jun 14, 2019 33.45 33.45 33.03 33.36 653,900 +0.01(+0.03%)
Jun 13, 2019 32.87 33.50 32.87 33.35 826,897 +0.58(+1.77%)
Jun 12, 2019 32.89 32.96 32.47 32.77 625,409 -0.18(-0.55%)
Jun 11, 2019 33.16 33.16 32.76 32.95 483,572 +0.09(+0.27%)
Jun 10, 2019 32.99 33.49 32.71 32.86 1,250,660 +0.21(+0.64%)
Jun 07, 2019 32.14 33.12 32.14 32.65 1,876,400 +0.81(+2.54%)
Jun 06, 2019 31.60 32.13 31.36 31.84 996,783 +0.31(+0.98%)
Jun 05, 2019 31.00 31.54 30.56 31.53 958,020 +0.65(+2.10%)
Jun 04, 2019 30.39 30.92 30.14 30.88 770,821 +0.96(+3.21%)
Jun 03, 2019 29.42 30.03 29.13 29.92 1,029,372 +0.51(+1.73%)
May 31, 2019 30.32 30.51 29.38 29.41 1,468,900 -1.25(-4.08%)
May 30, 2019 30.73 31.03 30.59 30.66 595,923 +0.01(+0.03%)
May 29, 2019 31.00 31.00 30.47 30.65 600,630 -0.42(-1.35%)
May 28, 2019 31.81 31.96 31.07 31.07 490,889 -0.74(-2.33%)
May 24, 2019 32.14 32.26 31.55 31.81 954,000 -0.13(-0.41%)
May 23, 2019 32.53 32.77 31.90 31.94 948,912 -0.94(-2.86%)
May 22, 2019 32.76 33.28 32.70 32.88 1,045,553 +0.00(+0.00%)
May 21, 2019 32.93 33.20 32.57 32.88 1,291,182 +0.75(+2.33%)
May 20, 2019 32.16 32.54 31.95 32.13 898,210 -0.66(-2.01%)
May 17, 2019 32.86 33.17 32.76 32.79 1,368,400 -0.37(-1.12%)
May 16, 2019 32.64 33.35 32.46 33.16 1,285,798 +0.39(+1.19%)
May 15, 2019 32.46 33.10 32.20 32.77 793,978 +0.07(+0.21%)
May 14, 2019 31.89 32.80 31.71 32.70 2,385,302 +1.15(+3.65%)
May 13, 2019 32.05 32.40 31.50 31.55 1,186,102 -1.24(-3.78%)
May 10, 2019 32.32 33.05 32.15 32.79 711,800 +0.33(+1.02%)
May 09, 2019 32.06 32.58 31.63 32.46 894,049 -0.03(-0.09%)
May 08, 2019 31.96 32.69 31.90 32.49 1,081,059 +0.59(+1.85%)
May 07, 2019 32.41 32.60 31.76 31.90 1,387,351 -0.87(-2.65%)
May 06, 2019 32.65 32.94 32.17 32.77 971,430 -0.61(-1.83%)
May 03, 2019 33.25 33.65 33.11 33.38 1,557,500 +0.34(+1.03%)
May 02, 2019 33.76 34.23 32.94 33.04 3,016,711 +0.26(+0.79%)
May 01, 2019 32.89 33.29 32.49 32.78 2,805,763 +0.09(+0.28%)
Apr 30, 2019 33.13 33.26 32.60 32.69 658,032 -0.48(-1.45%)
Apr 29, 2019 32.85 33.43 32.60 33.17 968,240 +0.28(+0.85%)
Apr 26, 2019 32.21 32.97 32.20 32.89 507,100 +0.50(+1.54%)
Apr 25, 2019 32.45 32.61 32.14 32.39 359,368 -0.03(-0.09%)
Apr 24, 2019 32.33 32.65 32.05 32.42 599,260 +0.09(+0.28%)
Apr 23, 2019 32.64 32.99 32.00 32.33 2,242,111 -0.08(-0.25%)
Apr 22, 2019 31.60 32.68 31.56 32.41 2,320,969 +0.76(+2.40%)
Apr 18, 2019 31.06 31.80 30.97 31.65 2,867,000 +1.70(+5.68%)
Apr 17, 2019 29.66 30.06 29.66 29.95 852,251 +0.29(+0.98%)
Apr 16, 2019 29.04 29.83 28.96 29.66 1,345,378 +0.68(+2.35%)
Apr 15, 2019 29.09 29.24 28.88 28.98 459,993 -0.17(-0.58%)
Apr 12, 2019 28.84 29.25 28.74 29.15 559,900 +0.47(+1.64%)
Apr 11, 2019 28.69 28.82 28.51 28.68 411,261 +0.03(+0.10%)
Apr 10, 2019 28.12 28.70 28.12 28.65 524,255 +0.53(+1.88%)
Apr 09, 2019 28.40 28.44 28.10 28.12 570,321 -0.40(-1.40%)
Apr 08, 2019 28.35 28.73 28.30 28.52 893,414 -0.08(-0.28%)
Apr 05, 2019 28.43 28.66 28.38 28.60 426,300 +0.19(+0.67%)
Apr 04, 2019 28.50 29.04 28.30 28.41 576,107 -0.27(-0.94%)
Apr 03, 2019 28.50 28.88 28.40 28.68 602,526 +0.36(+1.27%)
Apr 02, 2019 28.62 28.66 28.26 28.32 529,187 -0.33(-1.15%)
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.
 
bottom clear