Skip to main content

Ares Management LP (NY: ARES )

132.98 -0.30 (-0.23%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 79.34 79.48 77.82 78.15 693,758 -1.37(-1.73%)
Oct 28, 2021 76.96 79.62 76.96 79.52 519,691 +3.14(+4.12%)
Oct 27, 2021 76.04 78.57 75.67 76.38 570,830 -1.55(-1.99%)
Oct 26, 2021 77.43 77.93 1,234,321 +0.84(+1.09%)
Oct 25, 2021 75.81 77.46 75.74 77.09 674,840 +1.77(+2.35%)
Oct 22, 2021 75.05 75.42 74.16 75.32 552,451 +0.60(+0.80%)
Oct 21, 2021 73.55 74.72 73.24 74.72 528,438 +1.24(+1.69%)
Oct 20, 2021 72.81 73.87 71.93 73.47 394,468 +1.02(+1.41%)
Oct 19, 2021 71.01 72.52 70.78 72.45 697,904 +1.85(+2.63%)
Oct 18, 2021 70.97 71.75 70.47 70.59 500,087 -0.17(-0.23%)
Oct 15, 2021 73.14 73.40 70.47 70.76 552,140 -1.91(-2.63%)
Oct 14, 2021 72.16 72.65 71.04 72.67 509,555 +1.35(+1.89%)
Oct 13, 2021 70.87 71.61 70.35 71.32 404,720 +0.66(+0.94%)
Oct 12, 2021 71.12 71.40 70.33 70.66 274,289 +0.12(+0.17%)
Oct 11, 2021 71.78 72.10 70.07 70.54 356,558 -1.14(-1.60%)
Oct 08, 2021 71.52 72.31 71.10 71.68 487,325 +0.46(+0.65%)
Oct 07, 2021 70.42 72.18 70.30 71.22 658,000 +1.36(+1.94%)
Oct 06, 2021 68.15 70.53 68.01 69.87 706,970 +0.99(+1.43%)
Oct 05, 2021 68.13 69.06 67.31 68.88 751,767 +1.33(+1.97%)
Oct 04, 2021 68.22 69.18 67.26 67.55 720,054 -1.09(-1.59%)
Oct 01, 2021 68.62 69.26 66.87 68.64 644,844 +0.55(+0.81%)
Sep 30, 2021 68.46 69.14 68.02 68.09 537,884 +0.09(+0.14%)
Sep 29, 2021 68.13 68.57 67.07 67.99 689,184 +0.51(+0.75%)
Sep 28, 2021 68.84 69.02 67.46 67.49 586,925 -2.19(-3.15%)
Sep 27, 2021 71.13 71.39 69.68 69.68 373,535 -1.59(-2.23%)
Sep 24, 2021 71.11 71.79 70.41 71.27 617,870 -0.36(-0.50%)
Sep 23, 2021 71.14 71.70 70.73 71.63 948,462 +1.04(+1.48%)
Sep 22, 2021 71.01 71.23 70.23 70.59 679,369 +0.14(+0.20%)
Sep 21, 2021 71.33 71.72 70.08 70.45 492,977 -0.11(-0.16%)
Sep 20, 2021 71.09 71.46 69.38 70.56 653,147 -2.02(-2.78%)
Sep 17, 2021 73.32 73.80 72.25 72.58 3,890,651 -1.18(-1.60%)
Sep 16, 2021 73.20 73.97 72.13 73.76 439,562 +0.55(+0.76%)
Sep 15, 2021 71.77 73.45 71.41 73.20 570,304 +1.50(+2.10%)
Sep 14, 2021 72.64 72.64 71.20 71.70 601,626 -0.46(-0.64%)
Sep 13, 2021 72.55 73.27 71.45 72.16 793,842 -0.19(-0.27%)
Sep 10, 2021 73.59 73.78 72.27 72.35 435,574 -0.75(-1.03%)
Sep 09, 2021 73.09 74.40 73.09 73.10 686,520 -0.22(-0.30%)
Sep 08, 2021 72.36 73.66 72.22 73.32 729,181 +0.63(+0.87%)
Sep 07, 2021 73.05 74.15 72.69 72.69 1,023,026 -0.03(-0.04%)
Sep 03, 2021 72.32 72.95 72.09 72.72 590,412 +0.47(+0.65%)
Sep 02, 2021 71.32 72.27 70.63 72.25 570,765 +1.06(+1.49%)
Sep 01, 2021 70.76 71.74 70.13 71.19 602,620 +0.44(+0.62%)
Aug 31, 2021 70.08 71.02 69.88 70.75 800,159 +0.96(+1.38%)
Aug 30, 2021 68.96 70.32 68.75 69.79 576,337 +0.94(+1.36%)
Aug 27, 2021 68.21 69.46 68.21 68.85 479,126 +0.70(+1.02%)
Aug 26, 2021 67.15 68.61 67.02 68.15 432,092 +0.86(+1.28%)
Aug 25, 2021 66.86 67.60 66.82 67.29 680,719 +0.29(+0.44%)
Aug 24, 2021 66.35 67.58 66.35 67.00 858,168 +0.51(+0.77%)
Aug 23, 2021 65.33 66.60 65.33 66.49 687,210 +1.26(+1.93%)
Aug 20, 2021 65.14 66.00 64.82 65.23 1,062,754 +0.14(+0.21%)
Aug 19, 2021 64.73 65.70 64.30 65.09 854,228 -0.65(-0.99%)
Aug 18, 2021 66.34 66.51 65.26 65.74 695,098 -0.59(-0.88%)
Aug 17, 2021 67.74 68.19 66.01 66.33 2,287,393 -1.86(-2.73%)
Aug 16, 2021 68.12 68.53 67.56 68.19 1,212,110 -0.09(-0.13%)
Aug 13, 2021 66.42 68.47 66.24 68.28 988,797 +2.36(+3.59%)
Aug 12, 2021 64.84 66.02 64.17 65.92 894,179 +0.81(+1.24%)
Aug 11, 2021 66.46 66.46 64.95 65.11 634,267 -0.93(-1.40%)
Aug 10, 2021 66.71 67.26 66.02 66.04 532,112 -0.72(-1.08%)
Aug 09, 2021 67.82 67.82 66.46 66.76 378,096 -0.90(-1.33%)
Aug 06, 2021 67.59 67.81 66.65 67.66 493,610 +0.17(+0.26%)
Aug 05, 2021 67.08 67.50 66.16 67.48 787,794 +0.88(+1.32%)
Aug 04, 2021 66.57 67.26 66.22 66.60 458,007 -0.11(-0.16%)
Aug 03, 2021 65.72 66.74 64.49 66.71 539,545 +1.73(+2.67%)
Aug 02, 2021 65.99 66.22 64.75 64.98 726,791 -0.66(-1.01%)
Jul 30, 2021 64.64 65.89 64.44 65.64 874,044 +1.01(+1.56%)
Jul 29, 2021 62.68 65.21 60.72 64.63 893,102 +1.67(+2.65%)
Jul 28, 2021 61.98 63.40 61.96 62.97 653,316 +1.09(+1.76%)
Jul 27, 2021 61.39 62.01 61.18 61.87 535,043 +0.48(+0.78%)
Jul 26, 2021 60.96 61.53 60.36 61.40 491,254 +0.43(+0.71%)
Jul 23, 2021 59.90 60.99 59.90 60.97 467,860 +1.29(+2.17%)
Jul 22, 2021 58.95 59.69 58.35 59.67 362,861 +0.88(+1.50%)
Jul 21, 2021 58.23 58.99 57.87 58.79 405,124 +0.85(+1.47%)
Jul 20, 2021 56.70 58.18 56.45 57.94 493,938 +1.60(+2.85%)
Jul 19, 2021 56.03 57.03 55.77 56.34 584,554 -0.65(-1.14%)
Jul 16, 2021 57.94 58.32 56.80 56.99 494,469 -0.72(-1.24%)
Jul 15, 2021 58.01 58.42 57.33 57.70 838,198 -0.46(-0.79%)
Jul 14, 2021 58.68 58.74 57.49 58.16 336,526 -0.46(-0.78%)
Jul 13, 2021 59.31 59.53 58.59 58.62 348,431 -0.83(-1.40%)
Jul 12, 2021 59.43 59.82 59.25 59.45 445,304 +0.17(+0.29%)
Jul 09, 2021 59.09 59.33 58.79 59.28 425,622 +0.65(+1.11%)
Jul 08, 2021 58.46 58.79 58.13 58.63 926,300 -0.79(-1.33%)
Jul 07, 2021 59.77 60.18 59.07 59.42 543,114 -0.17(-0.29%)
Jul 06, 2021 59.58 59.92 58.97 59.59 956,148 +0.02(+0.03%)
Jul 02, 2021 59.12 59.57 58.67 59.57 517,955 +1.00(+1.71%)
Jul 01, 2021 58.36 58.71 57.86 58.57 591,518 +0.28(+0.49%)
Jun 30, 2021 57.53 58.33 57.33 58.29 1,044,307 +0.47(+0.81%)
Jun 29, 2021 58.74 58.96 57.60 57.82 935,375 -0.54(-0.93%)
Jun 28, 2021 57.56 58.46 56.34 58.36 1,140,737 +0.88(+1.53%)
Jun 25, 2021 55.78 57.56 55.40 57.48 3,678,877 +1.98(+3.57%)
Jun 24, 2021 54.64 55.57 54.54 55.50 1,022,016 +1.24(+2.28%)
Jun 23, 2021 54.08 54.35 53.77 54.27 772,278 +0.33(+0.61%)
Jun 22, 2021 53.17 54.15 52.79 53.94 616,453 +0.65(+1.22%)
Jun 21, 2021 52.90 53.56 52.67 53.29 1,310,394 +0.86(+1.64%)
Jun 18, 2021 52.77 52.80 51.95 52.42 1,294,900 -0.74(-1.40%)
Jun 17, 2021 53.77 54.54 52.63 53.17 945,554 -0.37(-0.68%)
Jun 16, 2021 53.18 53.68 52.78 53.53 902,976 +0.37(+0.69%)
Jun 15, 2021 53.07 53.62 53.02 53.17 620,931 -0.16(-0.29%)
Jun 14, 2021 54.00 54.04 53.11 53.32 400,495 -0.59(-1.10%)
Jun 11, 2021 53.47 53.97 53.47 53.91 582,848 +0.69(+1.30%)
Jun 10, 2021 53.46 53.80 52.85 53.22 381,130 -0.24(-0.44%)
Jun 09, 2021 53.75 54.12 53.30 53.46 503,333 -0.30(-0.56%)
Jun 08, 2021 53.77 54.04 53.19 53.76 920,423 +1.36(+2.60%)
Jun 07, 2021 51.74 52.63 51.47 52.39 777,238 +0.95(+1.86%)
Jun 04, 2021 51.36 51.49 51.10 51.44 369,918 +0.35(+0.68%)
Jun 03, 2021 50.41 51.28 50.02 51.09 628,009 +0.56(+1.12%)
Jun 02, 2021 50.29 50.76 50.11 50.53 683,625 +0.25(+0.51%)
Jun 01, 2021 50.77 50.82 50.07 50.28 1,911,987 +0.10(+0.20%)
May 28, 2021 49.92 50.20 49.58 50.18 715,511 +0.18(+0.36%)
May 27, 2021 50.01 50.08 49.68 49.99 576,679 +0.35(+0.70%)
May 26, 2021 49.38 49.92 49.36 49.65 1,604,734 +0.15(+0.29%)
May 25, 2021 49.58 49.83 49.30 49.50 1,856,996 +0.16(+0.33%)
May 24, 2021 50.35 50.36 48.77 49.34 1,709,352 -0.67(-1.35%)
May 21, 2021 47.93 50.07 47.46 50.01 1,630,290 +2.72(+5.75%)
May 20, 2021 46.78 47.44 46.41 47.29 768,251 +0.75(+1.60%)
May 19, 2021 46.27 46.74 45.88 46.55 643,414 -0.43(-0.91%)
May 18, 2021 47.35 47.91 46.93 46.98 689,697 -0.23(-0.48%)
May 17, 2021 47.38 47.70 46.97 47.20 736,284 -0.45(-0.95%)
May 14, 2021 47.00 47.88 46.90 47.66 486,842 +1.16(+2.50%)
May 13, 2021 46.71 47.23 46.19 46.49 724,319 +0.08(+0.18%)
May 12, 2021 47.52 48.23 46.18 46.41 503,279 -1.29(-2.71%)
May 11, 2021 47.75 48.10 47.13 47.70 2,237,253 -0.76(-1.58%)
May 10, 2021 48.68 49.34 48.38 48.47 2,329,812 -0.33(-0.67%)
May 07, 2021 48.77 49.09 48.47 48.79 2,064,269 -0.05(-0.09%)
May 06, 2021 47.75 48.92 47.33 48.84 2,438,028 +1.09(+2.29%)
May 05, 2021 47.37 48.00 46.88 47.75 2,189,602 +0.94(+2.00%)
May 04, 2021 47.22 47.54 46.59 46.81 2,328,297 -0.57(-1.21%)
May 03, 2021 47.98 48.28 47.11 47.38 1,781,730 -0.37(-0.78%)
Apr 30, 2021 49.10 49.42 47.52 47.76 2,275,341 -1.59(-3.22%)
Apr 29, 2021 51.11 51.59 48.90 49.35 1,926,460 -1.69(-3.31%)
Apr 28, 2021 50.91 51.49 50.68 51.04 1,399,498 +0.19(+0.38%)
Apr 27, 2021 49.99 50.89 49.87 50.85 802,354 +0.85(+1.69%)
Apr 26, 2021 50.65 51.28 49.89 50.00 1,141,321 -0.35(-0.69%)
Apr 23, 2021 49.04 50.52 48.28 50.35 1,951,140 +0.46(+0.93%)
Apr 22, 2021 50.21 50.63 49.56 49.88 1,064,172 -0.19(-0.38%)
Apr 21, 2021 49.12 50.28 49.12 50.08 769,043 +0.55(+1.10%)
Apr 20, 2021 50.79 50.82 49.26 49.53 1,079,154 -1.40(-2.75%)
Apr 19, 2021 50.84 51.02 50.51 50.93 778,171 +0.11(+0.21%)
Apr 16, 2021 50.98 51.25 50.28 50.82 751,665 +0.03(+0.05%)
Apr 15, 2021 51.51 51.57 50.64 50.79 973,317 -0.33(-0.64%)
Apr 14, 2021 50.94 51.32 50.54 51.12 888,304 +0.33(+0.64%)
Apr 13, 2021 49.97 51.22 49.93 50.79 840,941 +0.68(+1.36%)
Apr 12, 2021 50.47 50.66 49.61 50.11 815,281 -0.02(-0.04%)
Apr 09, 2021 50.54 50.88 49.37 50.13 857,019 -0.19(-0.38%)
Apr 08, 2021 51.19 51.19 49.73 50.32 1,911,271 -0.28(-0.56%)
Apr 07, 2021 50.01 51.20 49.85 50.60 2,903,709 +0.74(+1.48%)
Apr 06, 2021 49.18 50.31 48.88 49.87 6,678,138 -3.90(-7.26%)
Apr 05, 2021 53.19 53.80 52.99 53.77 649,681 +1.32(+2.51%)
Apr 01, 2021 51.21 52.47 51.09 52.45 655,659 +1.50(+2.94%)
Mar 31, 2021 49.15 52.14 49.13 50.95 1,576,195 +2.64(+5.46%)
Mar 30, 2021 47.96 48.44 47.88 48.31 393,507 +0.23(+0.47%)
Mar 29, 2021 48.18 48.35 47.71 48.08 778,633 -0.93(-1.89%)
Mar 26, 2021 49.08 49.35 48.05 49.01 654,119 -0.06(-0.13%)
Mar 25, 2021 49.64 49.71 48.81 49.08 726,952 -0.70(-1.41%)
Mar 24, 2021 49.63 50.35 49.52 49.78 842,111 +0.30(+0.61%)
Mar 23, 2021 49.97 50.41 49.18 49.48 1,169,459 -0.53(-1.05%)
Mar 22, 2021 49.24 50.42 48.91 50.00 1,390,792 +0.72(+1.46%)
Mar 19, 2021 49.66 50.59 49.08 49.28 1,500,691 -0.36(-0.73%)
Mar 18, 2021 50.06 50.89 49.44 49.65 1,197,228 -0.71(-1.41%)
Mar 17, 2021 49.75 50.53 49.42 50.36 1,045,152 +0.64(+1.28%)
Mar 16, 2021 49.96 50.25 49.31 49.72 549,261 -0.22(-0.44%)
Mar 15, 2021 49.73 50.17 49.01 49.94 607,111 +0.14(+0.27%)
Mar 12, 2021 49.32 50.07 49.13 49.80 491,793 +0.40(+0.80%)
Mar 11, 2021 48.63 49.80 48.43 49.41 763,709 +1.01(+2.09%)
Mar 10, 2021 48.97 49.21 48.15 48.40 567,562 -0.08(-0.17%)
Mar 09, 2021 47.51 49.21 47.24 48.48 658,357 +1.15(+2.44%)
Mar 08, 2021 46.43 47.86 46.23 47.32 894,576 +1.20(+2.60%)
Mar 05, 2021 45.86 46.17 43.07 46.13 1,039,820 +0.67(+1.47%)
Mar 04, 2021 46.27 46.46 44.56 45.46 726,626 -0.86(-1.85%)
Mar 03, 2021 46.87 47.22 46.14 46.32 815,024 -0.57(-1.21%)
Mar 02, 2021 47.27 47.83 46.76 46.88 897,704 -0.44(-0.93%)
Mar 01, 2021 47.69 48.28 47.26 47.32 796,176 +0.46(+0.98%)
Feb 26, 2021 46.88 47.51 46.66 46.87 802,463 +0.31(+0.66%)
Feb 25, 2021 47.02 47.17 45.98 46.56 699,018 -0.50(-1.05%)
Feb 24, 2021 45.26 47.30 45.13 47.05 492,920 +1.33(+2.92%)
Feb 23, 2021 44.91 45.96 44.27 45.72 1,110,711 +0.37(+0.82%)
Feb 22, 2021 46.01 46.11 45.31 45.35 536,878 -1.07(-2.31%)
Feb 19, 2021 46.95 47.37 46.21 46.42 762,867 -0.48(-1.02%)
Feb 18, 2021 47.53 47.81 46.74 46.90 568,672 -0.97(-2.03%)
Feb 17, 2021 47.52 48.10 46.90 47.87 864,170 +0.35(+0.74%)
Feb 16, 2021 46.77 47.57 46.52 47.52 740,169 +1.15(+2.47%)
Feb 12, 2021 46.13 46.87 45.58 46.38 775,511 +0.77(+1.68%)
Feb 11, 2021 44.19 47.91 42.60 45.61 1,255,137 -0.04(-0.08%)
Feb 10, 2021 44.87 46.05 44.60 45.65 1,151,695 +1.15(+2.57%)
Feb 09, 2021 44.14 45.08 43.90 44.50 1,106,249 +0.23(+0.51%)
Feb 08, 2021 44.18 44.54 44.04 44.28 621,029 +0.40(+0.90%)
Feb 05, 2021 44.05 44.31 43.80 43.88 591,061 -0.07(-0.16%)
Feb 04, 2021 43.05 44.49 42.84 43.95 602,339 +0.90(+2.09%)
Feb 03, 2021 43.73 44.24 42.91 43.05 841,125 -0.83(-1.89%)
Feb 02, 2021 42.28 44.17 42.28 43.88 513,270 +2.03(+4.85%)
Feb 01, 2021 41.13 42.21 40.73 41.85 418,316 +1.14(+2.79%)
Jan 29, 2021 41.28 41.56 40.39 40.72 419,255 -0.88(-2.12%)
Jan 28, 2021 40.39 41.81 40.23 41.60 456,154 +1.44(+3.59%)
Jan 27, 2021 40.89 41.82 40.06 40.16 622,178 -1.28(-3.09%)
Jan 26, 2021 40.88 41.75 40.70 41.44 438,393 +0.70(+1.73%)
Jan 25, 2021 40.82 41.19 40.44 40.73 332,500 -0.09(-0.22%)
Jan 22, 2021 41.02 41.33 40.79 40.82 413,376 -0.43(-1.05%)
Jan 21, 2021 42.00 42.19 41.04 41.26 510,180 -0.60(-1.42%)
Jan 20, 2021 41.37 42.00 41.19 41.85 777,883 +0.68(+1.64%)
Jan 19, 2021 40.88 41.38 40.67 41.18 980,794 +0.48(+1.17%)
Jan 15, 2021 40.98 41.19 40.23 40.70 757,987 -0.58(-1.40%)
Jan 14, 2021 41.92 42.27 41.24 41.28 581,638 -0.43(-1.04%)
Jan 13, 2021 42.13 42.13 41.47 41.71 412,682 -0.24(-0.58%)
Jan 12, 2021 42.16 42.37 41.64 41.95 511,295 -0.19(-0.45%)
Jan 11, 2021 42.64 42.89 42.10 42.14 633,487 -0.69(-1.62%)
Jan 08, 2021 43.19 43.50 42.64 42.83 608,918 +0.10(+0.23%)
Jan 07, 2021 42.62 43.19 42.29 42.74 618,834 +0.70(+1.67%)
Jan 06, 2021 41.92 42.63 41.27 42.03 808,364 +0.42(+1.02%)
Jan 05, 2021 42.03 42.49 41.53 41.61 975,523 -0.48(-1.14%)
Jan 04, 2021 42.65 42.73 41.67 42.09 639,745 -0.33(-0.79%)
Dec 31, 2020 42.42 42.42 42.42 383,724 -0.58(-1.34%)
Dec 30, 2020 43.17 43.54 42.84 43.00 383,724 -0.05(-0.10%)
Dec 29, 2020 43.92 44.09 42.98 43.04 603,192 -0.72(-1.65%)
Dec 28, 2020 44.66 44.76 43.65 43.76 660,660 -0.47(-1.06%)
Dec 24, 2020 44.26 44.41 43.99 44.23 246,562 -0.06(-0.14%)
Dec 23, 2020 44.52 44.95 44.22 44.30 470,897 -0.08(-0.18%)
Dec 22, 2020 44.58 44.80 44.30 44.38 550,892 -0.26(-0.59%)
Dec 21, 2020 44.08 44.83 43.59 44.64 662,390 +0.10(+0.22%)
Dec 18, 2020 44.47 44.90 44.39 44.54 2,975,160 +0.22(+0.49%)
Dec 17, 2020 44.30 44.69 44.06 44.32 633,144 +0.14(+0.31%)
Dec 16, 2020 44.30 44.45 43.85 44.19 603,865 +0.15(+0.35%)
Dec 15, 2020 43.48 44.06 43.41 44.03 718,266 +0.67(+1.55%)
Dec 14, 2020 43.94 43.94 43.18 43.36 587,272 -0.11(-0.25%)
Dec 11, 2020 43.24 43.73 43.10 43.47 403,679 +0.13(+0.31%)
Dec 10, 2020 43.18 43.38 42.74 43.34 384,586 +0.08(+0.19%)
Dec 09, 2020 43.31 43.67 42.85 43.26 535,473 +0.07(+0.17%)
Dec 08, 2020 42.39 43.22 42.16 43.18 361,735 +0.70(+1.64%)
Dec 07, 2020 42.11 42.59 41.91 42.49 462,829 +0.47(+1.11%)
Dec 04, 2020 41.58 42.14 41.58 42.02 393,503 +0.46(+1.10%)
Dec 03, 2020 41.09 41.83 41.08 41.57 735,182 +0.55(+1.33%)
Dec 02, 2020 40.99 41.10 40.24 41.02 631,320 +0.00(+0.00%)
Dec 01, 2020 40.60 41.04 40.18 41.02 872,198 +0.73(+1.82%)
Nov 30, 2020 40.37 40.51 39.80 40.29 700,449 -0.13(-0.31%)
Nov 27, 2020 40.45 40.80 40.13 40.41 251,265 +0.13(+0.33%)
Nov 25, 2020 40.00 40.30 39.49 40.28 616,142 +0.34(+0.85%)
Nov 24, 2020 40.51 40.51 39.63 39.94 730,890 -0.08(-0.20%)
Nov 23, 2020 40.54 40.76 40.01 40.02 522,346 -0.19(-0.47%)
Nov 20, 2020 40.06 40.36 39.86 40.21 360,292 -0.04(-0.11%)
Nov 19, 2020 39.96 40.44 39.86 40.25 538,892 +0.21(+0.51%)
Nov 18, 2020 40.56 40.56 39.99 40.05 702,707 -0.17(-0.42%)
Nov 17, 2020 39.54 40.25 39.54 40.22 343,107 +0.35(+0.87%)
Nov 16, 2020 40.04 40.19 39.50 39.87 342,831 +0.30(+0.75%)
Nov 13, 2020 39.20 39.74 38.99 39.57 408,934 +0.44(+1.12%)
Nov 12, 2020 39.61 39.96 38.96 39.13 410,075 -0.75(-1.88%)
Nov 11, 2020 40.47 40.51 39.71 39.88 396,705 +0.03(+0.07%)
Nov 10, 2020 39.55 40.22 38.61 39.86 595,675 +0.24(+0.61%)
Nov 09, 2020 41.31 41.45 39.54 39.62 713,144 -0.35(-0.87%)
Nov 06, 2020 40.07 40.26 39.18 39.97 522,322 +0.15(+0.38%)
Nov 05, 2020 39.21 40.35 39.14 39.81 493,388 +1.00(+2.58%)
Nov 04, 2020 37.47 38.94 37.47 38.81 821,510 +1.60(+4.30%)
Nov 03, 2020 38.02 38.65 37.20 37.21 1,010,494 -0.44(-1.16%)
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.