Skip to main content

Ares Management LP (NY: ARES )

133.62 -0.11 (-0.08%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 73.15 73.74 72.27 72.28 1,180,575 -1.01(-1.38%)
Oct 28, 2022 71.06 73.50 70.37 73.29 1,502,729 +2.64(+3.74%)
Oct 27, 2022 68.44 71.38 66.52 70.65 2,367,885 +1.86(+2.70%)
Oct 26, 2022 68.43 70.61 68.14 68.79 1,712,761 +0.29(+0.42%)
Oct 25, 2022 66.22 68.50 66.22 68.50 1,680,688 +2.80(+4.27%)
Oct 24, 2022 65.63 66.25 63.85 65.70 1,355,649 +0.53(+0.82%)
Oct 21, 2022 63.26 65.28 62.23 65.17 1,011,854 +1.93(+3.04%)
Oct 20, 2022 62.80 65.62 62.39 63.24 2,031,938 +0.48(+0.76%)
Oct 19, 2022 62.89 63.49 61.96 62.77 2,097,814 -1.02(-1.60%)
Oct 18, 2022 63.69 64.95 62.86 63.79 1,507,085 +2.36(+3.85%)
Oct 17, 2022 59.94 61.58 59.92 61.42 826,916 +3.20(+5.50%)
Oct 14, 2022 60.27 61.13 57.92 58.22 627,390 -1.68(-2.80%)
Oct 13, 2022 57.14 60.45 55.85 59.90 1,032,700 +1.12(+1.90%)
Oct 12, 2022 58.56 59.19 57.48 58.78 1,340,812 +0.20(+0.34%)
Oct 11, 2022 60.33 60.87 57.58 58.58 1,721,930 -2.20(-3.62%)
Oct 10, 2022 62.33 62.34 60.02 60.78 712,368 -1.35(-2.18%)
Oct 07, 2022 63.01 63.31 61.71 62.14 738,001 -1.93(-3.02%)
Oct 06, 2022 64.78 65.63 63.48 64.07 1,103,727 -0.93(-1.44%)
Oct 05, 2022 64.15 65.45 63.29 65.01 644,827 -0.45(-0.68%)
Oct 04, 2022 62.54 65.56 62.40 65.45 1,052,839 +4.43(+7.26%)
Oct 03, 2022 59.73 61.35 58.34 61.02 2,030,042 +1.97(+3.34%)
Sep 30, 2022 59.84 60.66 58.86 59.05 1,488,923 -0.48(-0.80%)
Sep 29, 2022 60.84 61.00 58.70 59.52 1,528,151 -2.65(-4.26%)
Sep 28, 2022 61.55 62.69 60.47 62.17 1,539,603 +1.10(+1.79%)
Sep 27, 2022 62.04 62.53 60.62 61.08 1,299,756 +0.32(+0.53%)
Sep 26, 2022 61.60 63.45 60.66 60.75 1,750,502 -1.41(-2.27%)
Sep 23, 2022 62.76 62.83 60.57 62.16 2,402,446 -1.87(-2.92%)
Sep 22, 2022 67.81 67.81 64.00 64.03 1,781,946 -3.80(-5.61%)
Sep 21, 2022 70.93 71.22 67.77 67.84 677,383 -2.43(-3.46%)
Sep 20, 2022 71.82 71.94 69.78 70.27 754,191 -2.14(-2.95%)
Sep 19, 2022 70.16 72.47 70.16 72.40 841,009 +1.24(+1.74%)
Sep 16, 2022 71.49 71.65 70.12 71.16 2,224,262 -1.48(-2.03%)
Sep 15, 2022 72.67 73.80 72.10 72.64 1,024,878 +0.02(+0.03%)
Sep 14, 2022 72.47 72.85 71.52 72.62 896,145 +0.65(+0.91%)
Sep 13, 2022 72.46 73.16 71.37 71.97 800,171 -2.56(-3.44%)
Sep 12, 2022 74.92 75.17 73.38 74.53 951,849 +0.08(+0.10%)
Sep 09, 2022 73.62 74.88 73.27 74.46 814,201 +1.10(+1.50%)
Sep 08, 2022 70.32 73.45 70.26 73.36 776,494 +2.22(+3.12%)
Sep 07, 2022 69.35 71.32 68.81 71.14 705,872 +2.03(+2.94%)
Sep 06, 2022 68.78 69.24 66.73 69.10 925,965 +0.31(+0.45%)
Sep 02, 2022 70.19 70.73 68.38 68.79 888,339 -0.35(-0.51%)
Sep 01, 2022 69.28 69.34 68.23 69.14 1,085,293 -0.96(-1.38%)
Aug 31, 2022 70.58 71.80 69.78 70.11 833,624 +0.58(+0.83%)
Aug 30, 2022 70.06 70.08 68.39 69.53 1,059,973 +0.19(+0.27%)
Aug 29, 2022 70.04 70.44 69.17 69.34 801,724 -1.65(-2.32%)
Aug 26, 2022 73.88 74.22 70.94 70.99 927,473 -2.89(-3.92%)
Aug 25, 2022 72.32 73.89 71.90 73.88 630,480 +2.26(+3.16%)
Aug 24, 2022 71.30 72.65 70.74 71.62 852,350 +0.22(+0.30%)
Aug 23, 2022 69.86 71.71 69.86 71.40 936,562 +1.58(+2.26%)
Aug 22, 2022 69.43 70.02 68.73 69.82 862,911 -0.98(-1.39%)
Aug 19, 2022 71.88 72.01 70.47 70.81 976,478 -2.52(-3.43%)
Aug 18, 2022 72.66 74.28 72.66 73.32 1,223,120 +0.99(+1.37%)
Aug 17, 2022 70.11 72.41 69.93 72.33 855,630 +0.86(+1.20%)
Aug 16, 2022 70.74 71.84 69.99 71.47 1,700,869 +0.09(+0.13%)
Aug 15, 2022 70.91 72.65 70.91 71.37 960,095 +0.34(+0.48%)
Aug 12, 2022 71.35 72.03 70.67 71.03 868,487 +0.17(+0.24%)
Aug 11, 2022 71.51 71.88 70.51 70.86 694,739 +0.28(+0.40%)
Aug 10, 2022 69.56 71.46 68.76 70.58 702,934 +2.40(+3.52%)
Aug 09, 2022 68.72 69.26 67.85 68.18 653,618 -1.16(-1.68%)
Aug 08, 2022 69.92 70.79 68.95 69.34 515,026 +0.00(+0.00%)
Aug 05, 2022 68.71 70.47 68.71 69.34 376,546 -0.58(-0.82%)
Aug 04, 2022 69.71 70.15 68.80 69.92 657,059 +0.34(+0.49%)
Aug 03, 2022 69.59 70.16 68.94 69.58 494,080 +0.89(+1.29%)
Aug 02, 2022 68.16 69.37 67.11 68.69 1,191,184 -0.12(-0.18%)
Aug 01, 2022 67.48 70.07 67.14 68.81 921,309 +1.06(+1.56%)
Jul 29, 2022 67.65 69.45 67.55 67.75 1,453,545 +0.35(+0.52%)
Jul 28, 2022 62.68 67.92 62.23 67.40 1,716,259 +4.97(+7.97%)
Jul 27, 2022 61.68 62.62 60.89 62.43 1,020,176 +1.82(+3.00%)
Jul 26, 2022 61.56 61.64 60.02 60.61 741,186 -1.07(-1.73%)
Jul 25, 2022 61.68 61.73 60.53 61.68 809,650 +0.09(+0.14%)
Jul 22, 2022 62.31 63.32 60.72 61.60 446,492 -0.39(-0.63%)
Jul 21, 2022 60.60 62.20 59.18 61.98 708,572 +1.25(+2.05%)
Jul 20, 2022 59.41 61.23 59.13 60.73 599,103 +1.48(+2.49%)
Jul 19, 2022 58.14 59.30 57.90 59.26 733,958 +2.03(+3.55%)
Jul 18, 2022 58.36 58.81 56.91 57.23 593,573 -0.16(-0.28%)
Jul 15, 2022 56.42 57.55 55.64 57.39 433,144 +1.97(+3.55%)
Jul 14, 2022 54.80 55.86 54.04 55.42 478,790 -0.57(-1.01%)
Jul 13, 2022 55.79 56.72 54.65 55.99 882,331 -1.07(-1.87%)
Jul 12, 2022 56.18 58.48 55.98 57.06 626,227 +0.56(+0.99%)
Jul 11, 2022 56.89 57.38 56.22 56.50 1,041,463 -1.04(-1.81%)
Jul 08, 2022 57.68 58.35 56.80 57.54 530,756 -0.33(-0.57%)
Jul 07, 2022 56.72 58.23 56.57 57.87 955,253 +1.72(+3.06%)
Jul 06, 2022 56.74 57.50 55.71 56.15 1,283,892 -0.61(-1.08%)
Jul 05, 2022 54.02 56.76 53.42 56.76 861,124 +1.40(+2.53%)
Jul 01, 2022 53.65 55.55 53.36 55.36 793,112 +1.60(+2.97%)
Jun 30, 2022 53.27 54.45 52.44 53.77 1,101,863 -0.54(-0.99%)
Jun 29, 2022 55.75 56.15 53.82 54.30 1,025,838 -1.39(-2.50%)
Jun 28, 2022 57.53 58.57 55.51 55.70 684,996 -1.44(-2.52%)
Jun 27, 2022 57.04 57.52 55.56 57.13 574,100 +0.46(+0.82%)
Jun 24, 2022 55.32 56.72 54.94 56.67 1,512,529 +2.18(+4.01%)
Jun 23, 2022 53.88 54.68 52.85 54.48 718,897 +1.19(+2.24%)
Jun 22, 2022 52.05 53.84 52.05 53.29 2,219,125 +0.26(+0.50%)
Jun 21, 2022 52.71 53.78 52.25 53.03 1,693,415 +1.48(+2.86%)
Jun 17, 2022 50.87 52.68 50.83 51.55 2,959,867 +0.77(+1.51%)
Jun 16, 2022 53.85 54.26 50.26 50.79 2,717,944 -4.68(-8.44%)
Jun 15, 2022 56.05 56.51 54.38 55.47 1,687,290 +0.17(+0.31%)
Jun 14, 2022 55.22 56.14 54.37 55.30 1,603,800 +0.19(+0.34%)
Jun 13, 2022 58.76 59.28 54.69 55.11 2,372,072 -6.42(-10.43%)
Jun 10, 2022 64.27 64.51 61.44 61.53 1,156,329 -4.42(-6.70%)
Jun 09, 2022 67.39 67.44 65.95 65.95 527,883 -1.91(-2.81%)
Jun 08, 2022 67.61 68.99 67.32 67.86 445,041 -0.63(-0.92%)
Jun 07, 2022 67.99 69.08 67.99 68.48 631,492 -0.18(-0.26%)
Jun 06, 2022 69.39 70.60 68.39 68.66 708,994 +0.05(+0.07%)
Jun 03, 2022 66.46 69.02 66.28 68.61 1,045,634 +0.86(+1.27%)
Jun 02, 2022 65.51 68.14 64.88 67.75 826,647 +2.40(+3.67%)
Jun 01, 2022 66.60 67.61 64.35 65.36 655,481 -1.24(-1.87%)
May 31, 2022 67.59 67.80 65.69 66.60 948,040 -1.44(-2.12%)
May 27, 2022 66.71 68.24 66.42 68.04 475,108 +2.11(+3.19%)
May 26, 2022 63.34 66.14 63.34 65.94 704,777 +2.51(+3.95%)
May 25, 2022 61.33 63.94 61.33 63.43 498,091 +1.29(+2.08%)
May 24, 2022 62.80 63.49 60.54 62.14 470,849 -1.68(-2.63%)
May 23, 2022 63.36 64.15 62.35 63.81 861,496 +1.34(+2.14%)
May 20, 2022 63.30 63.68 60.87 62.48 1,011,760 +0.07(+0.12%)
May 19, 2022 62.32 63.64 61.53 62.40 551,397 -0.10(-0.16%)
May 18, 2022 63.65 64.90 61.86 62.50 561,745 -2.81(-4.30%)
May 17, 2022 64.77 65.62 62.95 65.31 486,192 +2.37(+3.76%)
May 16, 2022 63.51 64.32 62.88 62.94 626,585 -1.19(-1.85%)
May 13, 2022 60.89 64.34 60.89 64.13 992,362 +4.38(+7.33%)
May 12, 2022 58.33 60.52 57.67 59.75 1,092,550 +0.77(+1.30%)
May 11, 2022 60.19 61.78 58.82 58.98 1,579,260 -1.33(-2.20%)
May 10, 2022 60.68 61.52 57.81 60.31 1,046,328 +1.09(+1.83%)
May 09, 2022 61.53 63.39 58.95 59.23 956,237 -4.30(-6.78%)
May 06, 2022 64.31 64.43 62.15 63.53 917,604 -1.24(-1.91%)
May 05, 2022 66.16 67.01 63.65 64.77 921,204 -2.61(-3.87%)
May 04, 2022 64.94 67.60 63.30 67.38 990,510 +2.53(+3.90%)
May 03, 2022 63.19 65.16 62.26 64.85 940,186 +1.57(+2.48%)
May 02, 2022 61.97 64.19 61.39 63.28 1,453,602 +1.31(+2.11%)
Apr 29, 2022 65.87 66.37 61.84 61.97 1,250,706 -4.47(-6.73%)
Apr 28, 2022 66.17 66.98 63.07 66.44 1,172,190 +0.67(+1.02%)
Apr 27, 2022 67.14 68.21 65.73 65.77 854,888 -1.32(-1.97%)
Apr 26, 2022 70.80 70.80 66.93 67.09 1,361,555 -4.54(-6.34%)
Apr 25, 2022 69.92 71.86 68.51 71.63 839,503 +0.86(+1.22%)
Apr 22, 2022 72.26 72.66 69.95 70.77 1,027,022 -1.86(-2.56%)
Apr 21, 2022 76.97 78.07 72.29 72.63 940,253 -4.12(-5.37%)
Apr 20, 2022 74.66 77.16 74.66 76.75 713,957 +1.68(+2.24%)
Apr 19, 2022 71.60 75.55 71.52 75.06 722,836 +3.31(+4.62%)
Apr 18, 2022 71.67 72.31 70.94 71.75 627,809 -0.59(-0.82%)
Apr 14, 2022 73.76 74.50 72.32 72.34 584,201 -1.26(-1.72%)
Apr 13, 2022 71.50 73.74 71.50 73.60 628,554 +2.48(+3.49%)
Apr 12, 2022 72.84 74.15 70.65 71.12 770,505 -0.98(-1.36%)
Apr 11, 2022 74.20 74.30 72.00 72.11 1,102,831 -3.11(-4.13%)
Apr 08, 2022 74.57 76.32 74.47 75.21 712,236 +0.35(+0.46%)
Apr 07, 2022 73.58 75.26 72.96 74.87 685,966 +0.51(+0.69%)
Apr 06, 2022 75.32 75.55 72.73 74.35 768,449 -1.81(-2.37%)
Apr 05, 2022 78.68 79.25 74.80 76.16 1,189,663 -2.81(-3.56%)
Apr 04, 2022 78.03 79.99 78.03 78.96 824,015 +1.25(+1.61%)
Apr 01, 2022 76.95 78.07 76.33 77.71 503,889 +1.69(+2.23%)
Mar 31, 2022 76.74 77.55 75.95 76.02 765,609 -0.43(-0.56%)
Mar 30, 2022 76.84 77.91 75.98 76.45 871,233 -0.95(-1.23%)
Mar 29, 2022 75.58 78.12 75.57 77.40 724,558 +2.88(+3.87%)
Mar 28, 2022 74.10 74.95 73.12 74.52 409,588 +0.51(+0.68%)
Mar 25, 2022 74.15 75.00 72.88 74.01 725,048 -0.05(-0.06%)
Mar 24, 2022 74.00 74.44 72.84 74.06 585,061 +0.44(+0.60%)
Mar 23, 2022 74.70 75.36 73.40 73.62 417,691 -1.52(-2.02%)
Mar 22, 2022 73.97 76.42 73.45 75.14 1,300,922 +1.74(+2.37%)
Mar 21, 2022 75.15 75.99 72.84 73.40 1,195,617 -2.03(-2.69%)
Mar 18, 2022 71.63 75.70 71.63 75.43 1,500,035 +3.31(+4.59%)
Mar 17, 2022 69.96 72.78 69.92 72.11 1,280,077 +1.50(+2.12%)
Mar 16, 2022 67.15 70.84 67.15 70.62 1,525,215 +4.50(+6.81%)
Mar 15, 2022 65.72 66.89 64.97 66.12 557,062 +1.21(+1.86%)
Mar 14, 2022 66.11 67.00 64.34 64.91 774,958 -1.20(-1.81%)
Mar 11, 2022 67.33 67.83 65.63 66.11 681,281 -0.11(-0.17%)
Mar 10, 2022 64.28 66.52 64.20 66.22 792,752 +0.40(+0.61%)
Mar 09, 2022 63.78 66.79 63.65 65.82 597,261 +4.24(+6.89%)
Mar 08, 2022 62.97 63.03 60.87 61.58 1,467,663 -1.45(-2.30%)
Mar 07, 2022 68.79 69.33 62.92 63.03 1,255,285 -6.24(-9.01%)
Mar 04, 2022 71.27 71.69 68.78 69.27 869,116 -2.56(-3.57%)
Mar 03, 2022 75.29 75.29 70.61 71.83 1,496,130 -4.44(-5.83%)
Mar 02, 2022 74.82 76.78 73.54 76.28 872,729 +2.81(+3.83%)
Mar 01, 2022 74.79 75.80 73.18 73.46 1,066,332 -1.77(-2.36%)
Feb 28, 2022 73.11 75.77 73.11 75.24 1,164,551 +1.27(+1.72%)
Feb 25, 2022 70.41 74.16 71.30 73.97 855,947 +3.89(+5.55%)
Feb 24, 2022 66.14 70.46 65.28 70.08 1,239,004 +1.99(+2.92%)
Feb 23, 2022 70.85 71.57 68.04 68.09 499,126 -1.98(-2.82%)
Feb 22, 2022 70.45 71.20 69.77 70.07 713,705 -1.33(-1.86%)
Feb 18, 2022 71.40 0 -1.91(-2.61%)
Feb 17, 2022 75.81 76.59 72.81 73.31 835,947 -3.15(-4.13%)
Feb 16, 2022 74.27 76.83 74.27 76.46 875,200 +1.48(+1.97%)
Feb 15, 2022 74.59 76.28 73.76 74.99 1,124,273 +2.02(+2.77%)
Feb 14, 2022 74.33 75.90 72.48 72.96 1,286,062 -1.17(-1.58%)
Feb 11, 2022 76.20 77.69 73.97 74.13 1,385,544 -0.52(-0.70%)
Feb 10, 2022 73.97 76.98 73.01 74.65 1,364,172 -0.75(-1.00%)
Feb 09, 2022 73.71 75.48 73.71 75.40 1,081,922 +2.63(+3.61%)
Feb 08, 2022 72.94 73.42 72.05 72.78 822,322 -0.43(-0.58%)
Feb 07, 2022 73.40 74.40 72.17 73.20 571,205 -0.45(-0.62%)
Feb 04, 2022 72.33 74.26 71.49 73.66 762,001 +1.04(+1.43%)
Feb 03, 2022 72.92 72.62 1,140,965 -2.26(-3.02%)
Feb 02, 2022 72.42 75.01 71.43 74.88 2,058,639 +2.88(+3.99%)
Feb 01, 2022 74.11 74.44 72.00 72.01 1,072,208 -1.96(-2.65%)
Jan 31, 2022 69.11 73.98 73.97 867,530 +5.16(+7.50%)
Jan 28, 2022 67.30 68.88 66.45 68.81 896,760 +1.11(+1.64%)
Jan 27, 2022 67.66 69.72 66.88 67.69 971,406 +1.06(+1.59%)
Jan 26, 2022 67.85 68.85 66.20 66.64 557,204 -0.16(-0.24%)
Jan 25, 2022 67.16 67.92 65.94 66.79 788,109 -0.60(-0.89%)
Jan 24, 2022 65.81 67.71 64.21 67.40 1,511,543 -0.10(-0.15%)
Jan 21, 2022 68.00 68.75 66.71 67.50 757,460 -1.27(-1.85%)
Jan 20, 2022 69.77 70.68 68.63 68.77 723,283 -0.64(-0.92%)
Jan 19, 2022 70.67 70.73 69.28 69.41 825,402 -0.97(-1.38%)
Jan 18, 2022 70.78 70.89 69.72 70.38 830,070 -1.17(-1.63%)
Jan 14, 2022 71.55 0 +0.51(+0.72%)
Jan 13, 2022 72.76 73.22 70.74 71.04 636,664 -1.37(-1.90%)
Jan 12, 2022 73.59 74.10 72.31 72.42 557,796 -0.41(-0.56%)
Jan 11, 2022 69.67 72.90 69.38 72.82 666,621 +3.53(+5.09%)
Jan 10, 2022 68.76 69.60 67.43 69.30 663,513 -0.29(-0.41%)
Jan 07, 2022 68.74 70.48 68.50 69.59 741,822 +0.98(+1.43%)
Jan 06, 2022 68.66 69.16 67.50 68.60 1,102,701 -0.15(-0.22%)
Jan 05, 2022 73.43 73.94 68.70 68.75 690,160 -4.54(-6.19%)
Jan 04, 2022 73.72 75.03 71.93 73.29 611,942 -0.19(-0.25%)
Jan 03, 2022 75.23 75.59 72.97 73.47 389,942 -1.93(-2.56%)
Dec 31, 2021 75.34 75.83 74.61 75.40 482,023 +0.20(+0.27%)
Dec 30, 2021 75.11 76.59 75.11 75.20 347,806 +0.12(+0.16%)
Dec 29, 2021 76.49 76.83 74.89 75.08 357,664 -1.04(-1.37%)
Dec 28, 2021 76.98 78.03 76.08 76.12 380,616 -0.71(-0.92%)
Dec 27, 2021 76.58 77.64 76.11 76.82 510,263 +1.34(+1.77%)
Dec 23, 2021 73.28 76.03 73.20 75.49 504,469 +2.19(+2.99%)
Dec 22, 2021 71.19 73.41 71.08 73.30 505,797 +1.91(+2.68%)
Dec 21, 2021 69.06 71.74 68.30 71.39 804,659 +3.09(+4.52%)
Dec 20, 2021 69.89 70.08 67.58 68.30 942,403 -2.86(-4.02%)
Dec 17, 2021 69.21 71.78 69.02 71.15 1,449,772 +1.24(+1.78%)
Dec 16, 2021 73.03 73.56 69.71 69.91 960,047 -1.76(-2.46%)
Dec 15, 2021 71.10 71.83 69.82 71.67 779,226 +0.97(+1.37%)
Dec 14, 2021 70.71 71.53 70.09 70.71 1,249,729 -0.96(-1.34%)
Dec 13, 2021 72.17 72.26 71.29 71.66 610,252 -0.90(-1.25%)
Dec 10, 2021 74.60 74.83 71.99 72.57 492,619 -1.16(-1.58%)
Dec 09, 2021 73.56 74.42 73.32 73.73 561,893 -0.28(-0.37%)
Dec 08, 2021 74.15 74.80 72.96 74.01 593,335 -0.32(-0.43%)
Dec 07, 2021 75.77 76.66 74.12 74.33 549,316 -0.08(-0.11%)
Dec 06, 2021 74.15 74.72 72.09 74.41 757,886 +0.74(+1.00%)
Dec 03, 2021 77.12 78.08 72.85 73.67 721,774 -3.07(-4.00%)
Dec 02, 2021 74.56 77.85 74.53 76.75 624,709 +2.00(+2.68%)
Dec 01, 2021 76.08 77.95 74.74 74.74 675,709 -0.10(-0.14%)
Nov 30, 2021 75.26 76.23 74.48 74.85 802,580 -0.99(-1.30%)
Nov 29, 2021 76.79 77.20 75.67 75.83 591,429 +0.06(+0.07%)
Nov 26, 2021 76.46 77.23 74.90 75.78 552,242 -2.02(-2.60%)
Nov 24, 2021 78.18 78.67 77.47 77.80 432,261 -1.13(-1.43%)
Nov 23, 2021 80.55 80.99 77.82 78.92 1,721,566 -1.77(-2.19%)
Nov 22, 2021 82.09 82.31 80.53 80.69 566,732 -0.74(-0.91%)
Nov 19, 2021 82.00 82.08 81.08 81.43 379,824 -0.49(-0.60%)
Nov 18, 2021 82.54 82.44 81.89 81.92 579,127 -0.01(-0.01%)
Nov 17, 2021 80.46 82.40 79.43 81.93 1,067,286 +1.50(+1.87%)
Nov 16, 2021 79.53 80.54 79.33 80.43 326,319 +0.67(+0.84%)
Nov 15, 2021 80.11 80.19 79.33 79.75 255,179 -0.05(-0.06%)
Nov 12, 2021 79.61 80.45 79.01 79.80 430,882 +0.46(+0.58%)
Nov 11, 2021 80.71 80.91 79.19 79.34 692,295 -0.85(-1.06%)
Nov 10, 2021 80.28 80.19 822,812 -0.48(-0.59%)
Nov 09, 2021 79.31 81.30 79.31 80.67 567,739 +1.25(+1.58%)
Nov 08, 2021 79.13 79.41 78.26 79.41 578,674 +0.41(+0.53%)
Nov 05, 2021 79.64 80.13 78.44 79.00 481,040 -0.60(-0.75%)
Nov 04, 2021 80.28 80.54 78.88 79.60 576,535 -0.28(-0.35%)
Nov 03, 2021 77.86 80.16 77.75 79.87 689,862 +1.67(+2.13%)
Nov 02, 2021 77.41 78.30 76.77 78.20 950,278 +0.75(+0.96%)
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.