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

Athene Holding Ltd (NY: ATH )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jul 31, 2018 45.69 46.02 45.29 45.87 1,248,310 +0.52(+1.15%)
Jul 30, 2018 45.23 45.81 44.89 45.35 702,645 +0.28(+0.62%)
Jul 27, 2018 45.27 45.82 44.85 45.07 834,600 +0.08(+0.18%)
Jul 26, 2018 44.95 45.63 44.95 44.99 827,762 +0.15(+0.33%)
Jul 25, 2018 45.03 45.08 44.41 44.84 578,802 -0.31(-0.69%)
Jul 24, 2018 44.67 45.83 44.66 45.15 687,047 +0.49(+1.10%)
Jul 23, 2018 43.91 44.95 43.91 44.66 766,796 +0.71(+1.62%)
Jul 20, 2018 44.10 44.24 43.72 43.95 741,795 -0.24(-0.54%)
Jul 19, 2018 44.74 44.79 44.09 44.19 665,336 -0.59(-1.32%)
Jul 18, 2018 44.59 45.15 44.36 44.78 866,760 +0.18(+0.40%)
Jul 17, 2018 44.25 44.77 44.07 44.60 814,176 +0.32(+0.72%)
Jul 16, 2018 44.73 44.92 44.17 44.28 1,127,533 -0.25(-0.56%)
Jul 13, 2018 44.69 44.99 44.38 44.53 862,228 -0.21(-0.47%)
Jul 12, 2018 45.30 45.36 44.44 44.74 797,796 -0.19(-0.42%)
Jul 11, 2018 45.12 45.38 44.83 44.93 807,660 -0.52(-1.14%)
Jul 10, 2018 45.76 45.85 45.12 45.45 755,158 -0.08(-0.18%)
Jul 09, 2018 44.79 45.54 44.78 45.53 661,029 +0.81(+1.81%)
Jul 06, 2018 44.01 44.73 43.63 44.72 932,553 +0.51(+1.15%)
Jul 05, 2018 44.49 45.09 43.88 44.21 725,028 +0.20(+0.45%)
Jul 03, 2018 44.01 44.01 44.01 0 -0.46(-1.03%)
Jul 02, 2018 43.85 44.47 43.76 44.47 841,551 +0.63(+1.44%)
Jun 29, 2018 44.93 43.84 1,461,770 +0.25(+0.57%)
Jun 28, 2018 43.30 43.76 43.09 43.59 1,006,064 +0.29(+0.67%)
Jun 27, 2018 44.35 44.55 43.23 43.30 1,163,855 -1.11(-2.50%)
Jun 26, 2018 44.34 44.56 43.71 44.41 1,354,925 +0.11(+0.25%)
Jun 25, 2018 44.39 44.54 43.89 44.30 1,155,004 -0.21(-0.47%)
Jun 22, 2018 44.75 45.05 44.47 44.51 3,406,101 -0.01(-0.02%)
Jun 21, 2018 45.04 45.37 44.36 44.52 1,455,534 -0.67(-1.48%)
Jun 20, 2018 45.97 45.97 45.11 45.19 1,391,843 -0.33(-0.72%)
Jun 19, 2018 45.65 45.94 45.40 45.52 1,388,415 -0.50(-1.09%)
Jun 18, 2018 46.50 46.67 46.01 46.02 1,248,278 -0.64(-1.37%)
Jun 15, 2018 46.70 46.00 46.66 1,818,110 +0.07(+0.15%)
Jun 14, 2018 46.35 46.71 45.78 46.59 1,231,667 +0.12(+0.26%)
Jun 13, 2018 46.00 47.49 45.57 46.47 3,386,360 +1.15(+2.54%)
Jun 12, 2018 46.40 46.44 44.46 45.32 3,565,627 -0.90(-1.95%)
Jun 11, 2018 46.00 46.58 46.00 46.22 1,085,920 +0.41(+0.90%)
Jun 08, 2018 45.67 46.12 45.58 45.81 888,416 -0.19(-0.41%)
Jun 07, 2018 45.98 46.12 45.60 46.00 2,768,119 +0.29(+0.63%)
Jun 06, 2018 45.71 1,006,446 +0.43(+0.95%)
Jun 05, 2018 45.54 45.57 44.54 45.28 2,105,786 -0.44(-0.96%)
Jun 04, 2018 45.61 45.85 45.18 45.72 842,044 +0.18(+0.40%)
Jun 01, 2018 45.22 45.93 45.22 45.54 1,246,154 +0.87(+1.95%)
May 31, 2018 45.43 45.43 43.96 44.67 3,865,772 -0.75(-1.65%)
May 30, 2018 45.08 45.72 44.62 45.42 1,585,592 +0.58(+1.29%)
May 29, 2018 46.61 46.64 44.79 44.84 1,173,937 -2.21(-4.70%)
May 25, 2018 47.05 47.05 47.05 0 -0.28(-0.59%)
May 24, 2018 47.11 47.64 46.84 47.33 1,271,622 +0.13(+0.28%)
May 23, 2018 46.96 47.77 46.70 47.20 1,298,386 +0.14(+0.30%)
May 22, 2018 46.24 47.10 45.87 47.06 1,071,232 +0.98(+2.13%)
May 21, 2018 46.42 46.63 46.00 46.08 775,945 -0.26(-0.56%)
May 18, 2018 46.83 46.98 46.19 46.34 1,202,347 -0.37(-0.79%)
May 17, 2018 46.34 46.91 46.03 46.71 1,225,013 +0.42(+0.91%)
May 16, 2018 46.77 46.85 46.06 46.29 1,361,399 -0.42(-0.90%)
May 15, 2018 46.93 47.27 46.60 46.71 998,404 -0.39(-0.83%)
May 14, 2018 46.50 47.41 46.50 47.10 1,127,782 +0.59(+1.27%)
May 11, 2018 46.85 47.19 46.32 46.51 1,140,623 -0.11(-0.24%)
May 10, 2018 46.62 46.96 46.33 46.62 2,009,796 -0.01(-0.02%)
May 09, 2018 46.56 46.73 45.84 46.63 1,626,599 +0.31(+0.67%)
May 08, 2018 46.59 47.11 46.05 46.32 1,005,750 -0.35(-0.75%)
May 07, 2018 46.96 47.16 46.38 46.67 1,359,155 -0.03(-0.06%)
May 04, 2018 46.70 48.17 46.27 46.70 2,042,728 -0.86(-1.81%)
May 03, 2018 48.31 48.35 46.61 47.56 1,598,228 -0.93(-1.92%)
May 02, 2018 49.06 49.28 48.27 48.49 1,134,617 -0.80(-1.62%)
May 01, 2018 48.87 49.42 48.66 49.29 851,050 +0.29(+0.59%)
Apr 30, 2018 49.45 49.67 49.00 49.00 588,498 -0.54(-1.09%)
Apr 27, 2018 49.08 49.66 49.01 49.54 436,558 +0.31(+0.63%)
Apr 26, 2018 49.29 49.51 48.85 49.23 664,674 +0.03(+0.06%)
Apr 25, 2018 49.43 49.56 48.83 49.20 815,329 -0.06(-0.12%)
Apr 24, 2018 49.63 49.81 48.88 49.26 735,604 -0.39(-0.79%)
Apr 23, 2018 49.63 49.70 49.31 49.65 703,537 +0.31(+0.63%)
Apr 20, 2018 49.55 49.83 49.02 49.34 1,086,338 -0.01(-0.02%)
Apr 19, 2018 49.13 49.92 48.92 49.35 1,027,137 +0.25(+0.51%)
Apr 18, 2018 48.73 49.15 48.38 49.10 1,006,525 +0.67(+1.38%)
Apr 17, 2018 49.05 49.05 48.25 48.43 963,511 -0.41(-0.84%)
Apr 16, 2018 48.50 49.03 48.31 48.84 919,597 +0.74(+1.54%)
Apr 13, 2018 48.49 48.71 47.71 48.10 752,352 -0.21(-0.43%)
Apr 12, 2018 47.99 49.06 47.83 48.31 1,132,668 +0.32(+0.67%)
Apr 11, 2018 47.56 48.37 47.51 47.99 1,291,367 +0.00(+0.00%)
Apr 10, 2018 47.96 48.49 47.33 47.99 2,220,240 +0.45(+0.95%)
Apr 09, 2018 47.65 48.14 47.48 47.54 963,501 -0.01(-0.02%)
Apr 06, 2018 47.45 48.12 47.15 47.55 1,275,321 -0.40(-0.83%)
Apr 05, 2018 48.30 48.30 47.42 47.95 1,621,002 +0.11(+0.23%)
Apr 04, 2018 47.41 48.06 47.33 47.84 1,332,062 -0.33(-0.69%)
Apr 03, 2018 47.87 48.35 47.40 48.17 2,091,591 +0.77(+1.62%)
Apr 02, 2018 48.03 48.13 46.65 47.40 954,288 -0.41(-0.86%)
Mar 29, 2018 47.81 47.81 47.81 0 +0.26(+0.55%)
Mar 28, 2018 48.25 48.45 47.33 47.55 1,500,388 -0.69(-1.43%)
Mar 27, 2018 49.12 49.67 47.93 48.24 1,401,261 -0.92(-1.87%)
Mar 26, 2018 48.76 49.35 48.20 49.16 1,765,953 +1.29(+2.69%)
Mar 23, 2018 49.38 49.54 47.50 47.87 3,660,956 -1.32(-2.68%)
Mar 22, 2018 49.83 49.99 49.10 49.19 1,025,390 -1.12(-2.23%)
Mar 21, 2018 50.26 51.24 50.19 50.31 884,998 -0.04(-0.08%)
Mar 20, 2018 49.89 50.57 49.64 50.35 1,289,004 +0.66(+1.33%)
Mar 19, 2018 49.96 50.17 49.14 49.69 1,380,482 -0.30(-0.60%)
Mar 16, 2018 49.93 50.45 49.71 49.99 1,542,116 +0.00(+0.00%)
Mar 15, 2018 50.21 50.31 49.64 49.99 1,507,933 -0.11(-0.22%)
Mar 14, 2018 51.85 51.99 50.04 50.10 1,741,329 -1.39(-2.70%)
Mar 13, 2018 52.52 52.65 51.06 51.49 1,294,851 -1.01(-1.92%)
Mar 12, 2018 52.39 53.10 51.69 52.50 3,485,410 +0.13(+0.25%)
Mar 09, 2018 52.48 53.13 52.13 52.37 2,245,775 +0.04(+0.08%)
Mar 08, 2018 52.47 53.39 51.58 52.33 3,441,470 -0.21(-0.40%)
Mar 07, 2018 53.05 52.54 10,312,420 +2.84(+5.71%)
Mar 06, 2018 48.73 50.37 48.14 49.70 2,622,584 +1.24(+2.56%)
Mar 05, 2018 47.52 48.70 47.48 48.46 1,533,569 +0.60(+1.25%)
Mar 02, 2018 46.79 47.94 46.32 47.86 2,450,901 +0.93(+1.98%)
Mar 01, 2018 47.41 47.87 46.60 46.93 1,736,325 -0.28(-0.59%)
Feb 28, 2018 48.22 48.53 47.18 47.21 1,367,065 -0.84(-1.75%)
Feb 27, 2018 48.19 48.72 47.85 48.05 1,378,265 -0.09(-0.19%)
Feb 26, 2018 48.23 48.54 47.86 48.14 1,234,415 -0.09(-0.19%)
Feb 23, 2018 47.74 48.33 47.69 48.23 813,177 +0.93(+1.97%)
Feb 22, 2018 47.00 47.30 2,437,258 -1.32(-2.71%)
Feb 21, 2018 48.57 49.39 48.31 48.62 1,610,177 +0.17(+0.35%)
Feb 20, 2018 48.96 49.05 48.08 48.45 1,339,281 -0.84(-1.70%)
Feb 16, 2018 49.29 49.29 49.29 0 +0.27(+0.55%)
Feb 15, 2018 48.99 49.08 48.45 49.02 990,363 +0.39(+0.80%)
Feb 14, 2018 46.91 49.05 46.69 48.63 1,596,899 +1.63(+3.47%)
Feb 13, 2018 47.14 47.35 46.56 47.00 1,209,746 -0.39(-0.82%)
Feb 12, 2018 47.05 47.97 46.88 47.39 1,080,074 +0.72(+1.54%)
Feb 09, 2018 47.32 47.42 45.72 46.67 1,549,092 -0.22(-0.47%)
Feb 08, 2018 48.17 48.29 46.88 46.89 1,333,848 -1.16(-2.41%)
Feb 07, 2018 48.08 48.96 47.48 48.05 1,215,930 -0.13(-0.27%)
Feb 06, 2018 47.32 49.15 47.14 48.18 1,472,548 -0.97(-1.97%)
Feb 05, 2018 49.82 50.15 48.69 49.15 848,589 -1.20(-2.38%)
Feb 02, 2018 51.24 51.33 50.27 50.35 834,109 -0.96(-1.87%)
Feb 01, 2018 50.16 51.44 49.67 51.31 1,098,750 +1.15(+2.29%)
Jan 31, 2018 50.50 50.85 50.15 50.16 826,386 -0.19(-0.38%)
Jan 30, 2018 50.88 50.99 49.95 50.35 1,209,605 -0.98(-1.91%)
Jan 29, 2018 52.38 52.38 51.33 51.33 624,641 -0.27(-0.52%)
Jan 26, 2018 51.59 51.81 51.10 51.60 740,778 +0.06(+0.12%)
Jan 25, 2018 51.90 52.08 51.17 51.54 778,620 -0.35(-0.67%)
Jan 24, 2018 52.33 52.47 51.74 51.89 1,042,845 -0.31(-0.59%)
Jan 23, 2018 51.90 52.32 51.50 52.20 1,233,163 +0.10(+0.19%)
Jan 22, 2018 51.65 52.10 51.34 52.10 1,879,617 +0.51(+0.99%)
Jan 19, 2018 51.67 52.04 51.27 51.59 817,930 -0.03(-0.06%)
Jan 18, 2018 51.83 52.20 51.29 51.62 1,549,838 +0.01(+0.02%)
Jan 17, 2018 51.47 52.29 50.96 51.61 1,656,965 +0.30(+0.58%)
Jan 16, 2018 51.31 51.38 50.42 51.31 6,274,193 +0.27(+0.53%)
Jan 12, 2018 51.04 51.04 51.04 0 -0.33(-0.64%)
Jan 11, 2018 51.25 52.25 51.04 51.37 1,642,604 +0.11(+0.21%)
Jan 10, 2018 50.67 51.45 50.33 51.26 1,047,068 +0.76(+1.50%)
Jan 09, 2018 51.06 51.30 50.47 50.50 879,598 -0.14(-0.28%)
Jan 08, 2018 51.15 51.27 50.54 50.64 737,934 -0.47(-0.92%)
Jan 05, 2018 51.14 51.23 50.74 51.11 668,753 +0.17(+0.33%)
Jan 04, 2018 50.78 51.08 50.43 50.94 1,226,672 +0.28(+0.55%)
Jan 03, 2018 50.95 51.34 50.51 50.66 949,854 -0.24(-0.47%)
Jan 02, 2018 52.24 52.36 50.63 50.90 1,046,368 -0.81(-1.57%)
Dec 29, 2017 51.71 51.71 51.71 0 -0.11(-0.21%)
Dec 28, 2017 51.84 52.10 51.32 51.82 620,461 +0.03(+0.06%)
Dec 27, 2017 51.64 52.00 51.50 51.79 360,522 +0.04(+0.08%)
Dec 26, 2017 51.78 52.12 51.45 51.75 589,072 -0.07(-0.14%)
Dec 22, 2017 52.50 52.57 51.74 51.82 1,193,034 -0.52(-0.99%)
Dec 21, 2017 53.00 53.64 52.16 52.34 2,694,976 +1.58(+3.11%)
Dec 20, 2017 50.75 51.15 50.32 50.76 1,133,211 +0.27(+0.53%)
Dec 19, 2017 51.24 51.99 50.18 50.49 2,114,205 -0.87(-1.69%)
Dec 18, 2017 50.71 51.59 50.34 51.36 2,152,243 +0.62(+1.22%)
Dec 15, 2017 50.10 51.24 50.01 50.74 1,905,405 +0.50(+1.00%)
Dec 14, 2017 51.07 51.38 50.22 50.24 1,560,980 -0.90(-1.76%)
Dec 13, 2017 51.58 51.94 51.05 51.14 2,183,222 -0.58(-1.12%)
Dec 12, 2017 51.20 52.00 51.05 51.72 1,075,818 +0.56(+1.09%)
Dec 11, 2017 51.56 52.49 50.79 51.16 2,065,672 -0.34(-0.66%)
Dec 08, 2017 48.05 51.64 47.81 51.50 3,193,950 +3.61(+7.54%)
Dec 07, 2017 47.99 48.38 47.74 47.89 1,000,701 -0.17(-0.35%)
Dec 06, 2017 47.62 48.43 47.02 48.06 954,716 +0.41(+0.86%)
Dec 05, 2017 46.79 47.68 46.48 47.65 1,717,537 +0.96(+2.06%)
Dec 04, 2017 47.76 47.87 46.42 46.69 1,700,323 -0.62(-1.31%)
Dec 01, 2017 48.05 48.59 47.32 47.31 1,447,875 -0.76(-1.58%)
Nov 30, 2017 49.72 49.93 47.83 48.07 3,811,666 -1.71(-3.44%)
Nov 29, 2017 48.84 49.88 48.72 49.78 1,371,202 +1.18(+2.43%)
Nov 28, 2017 48.51 49.06 48.36 48.60 1,561,803 +0.00(+0.00%)
Nov 27, 2017 48.83 49.07 48.52 48.60 1,087,117 -0.35(-0.72%)
Nov 24, 2017 49.36 49.36 48.69 48.95 554,462 -0.35(-0.71%)
Nov 22, 2017 49.24 49.62 48.99 49.30 796,922 +0.07(+0.14%)
Nov 21, 2017 48.95 49.42 48.59 49.23 1,204,483 +0.15(+0.31%)
Nov 20, 2017 49.18 49.81 48.80 49.08 1,229,683 -0.16(-0.32%)
Nov 17, 2017 49.06 49.46 48.91 49.24 589,326 -0.05(-0.10%)
Nov 16, 2017 49.18 49.83 48.99 49.29 1,346,236 +0.37(+0.76%)
Nov 15, 2017 48.27 49.10 47.95 48.92 1,236,646 +0.66(+1.37%)
Nov 14, 2017 48.39 48.52 48.03 48.26 846,628 -0.13(-0.27%)
Nov 13, 2017 48.13 48.92 48.13 48.39 1,267,651 +0.17(+0.35%)
Nov 10, 2017 48.82 48.91 47.85 48.22 1,239,340 -0.55(-1.13%)
Nov 09, 2017 48.94 49.61 48.43 48.77 1,503,987 -0.23(-0.47%)
Nov 08, 2017 49.42 50.19 48.19 49.00 1,333,549 -0.53(-1.07%)
Nov 07, 2017 50.00 50.94 47.83 49.53 3,046,575 +1.00(+2.06%)
Nov 06, 2017 47.75 49.28 47.14 48.53 1,721,789 +0.96(+2.02%)
Nov 03, 2017 47.25 49.22 46.71 47.57 2,250,229 -0.01(-0.02%)
Nov 02, 2017 50.91 53.06 45.15 47.58 6,690,083 -3.56(-6.96%)
Nov 01, 2017 52.22 52.41 51.08 51.14 1,749,941 -0.99(-1.90%)
Oct 31, 2017 52.71 53.00 52.01 52.13 1,042,562 -0.81(-1.53%)
Oct 30, 2017 53.04 53.71 52.91 52.94 900,267 -0.30(-0.56%)
Oct 27, 2017 53.38 53.43 52.84 53.24 737,357 -0.01(-0.02%)
Oct 26, 2017 53.41 53.56 52.41 53.25 631,134 +0.10(+0.19%)
Oct 25, 2017 54.32 54.46 52.98 53.15 912,698 -1.17(-2.15%)
Oct 24, 2017 54.25 54.71 54.06 54.32 916,683 +0.37(+0.69%)
Oct 23, 2017 54.04 54.04 53.47 53.95 479,978 +0.23(+0.43%)
Oct 20, 2017 54.51 54.55 53.59 53.72 597,348 -0.69(-1.27%)
Oct 19, 2017 54.15 54.46 54.00 54.41 678,718 +0.08(+0.15%)
Oct 18, 2017 54.74 54.85 54.11 54.33 1,073,553 +0.10(+0.18%)
Oct 17, 2017 54.80 54.91 54.09 54.23 438,590 -0.56(-1.02%)
Oct 16, 2017 54.75 54.85 54.53 54.79 334,698 +0.21(+0.38%)
Oct 13, 2017 54.66 55.04 54.17 54.58 351,421 -0.06(-0.11%)
Oct 12, 2017 54.89 54.89 54.52 54.64 459,788 -0.11(-0.20%)
Oct 11, 2017 54.79 55.10 54.35 54.75 646,426 -0.27(-0.49%)
Oct 10, 2017 54.69 55.22 54.44 55.02 756,330 +0.37(+0.68%)
Oct 09, 2017 54.55 54.70 54.35 54.65 561,136 +0.13(+0.24%)
Oct 06, 2017 54.31 54.52 53.76 54.52 597,484 +0.31(+0.57%)
Oct 05, 2017 53.57 54.50 53.44 54.21 928,783 +0.69(+1.29%)
Oct 04, 2017 53.51 53.85 53.33 53.52 630,184 -0.09(-0.17%)
Oct 03, 2017 53.70 53.93 53.07 53.61 957,665 -0.05(-0.09%)
Oct 02, 2017 54.09 54.34 53.56 53.66 714,495 -0.18(-0.33%)
Sep 29, 2017 53.88 54.27 53.52 53.84 768,935 -0.17(-0.31%)
Sep 28, 2017 54.38 54.42 53.32 54.01 733,225 -0.18(-0.33%)
Sep 27, 2017 54.50 54.19 1,339,628 +0.04(+0.07%)
Sep 26, 2017 54.00 54.32 53.76 54.15 770,703 +0.16(+0.30%)
Sep 25, 2017 53.75 54.02 53.56 53.99 815,066 -0.01(-0.02%)
Sep 22, 2017 53.79 54.02 53.19 54.00 1,248,989 +0.13(+0.24%)
Sep 21, 2017 53.74 54.06 53.54 53.87 698,233 +0.06(+0.11%)
Sep 20, 2017 53.78 54.04 53.29 53.81 780,550 +0.03(+0.06%)
Sep 19, 2017 53.41 53.85 53.29 53.78 984,267 +0.27(+0.50%)
Sep 18, 2017 53.02 53.77 53.02 53.51 1,000,929 +0.39(+0.73%)
Sep 15, 2017 53.00 53.78 52.80 53.12 4,335,818 -0.07(-0.13%)
Sep 14, 2017 52.67 53.42 52.59 53.19 1,641,010 +0.32(+0.61%)
Sep 13, 2017 53.11 53.48 52.65 52.87 1,053,607 -0.14(-0.26%)
Sep 12, 2017 51.00 53.12 51.00 53.01 1,276,522 +0.81(+1.55%)
Sep 11, 2017 52.29 52.61 51.96 52.20 917,452 +0.79(+1.54%)
Sep 08, 2017 50.79 51.75 50.43 51.41 1,018,468 +0.50(+0.98%)
Sep 07, 2017 52.74 52.76 50.68 50.91 1,240,537 -1.95(-3.69%)
Sep 06, 2017 52.77 53.61 52.67 52.86 784,637 +0.10(+0.19%)
Sep 05, 2017 54.11 54.52 52.56 52.76 1,025,935 -1.58(-2.91%)
Sep 01, 2017 53.58 54.49 53.57 54.34 983,538 +0.83(+1.55%)
Aug 31, 2017 53.37 53.59 52.85 53.51 1,236,687 +0.51(+0.96%)
Aug 30, 2017 53.01 53.26 52.60 53.00 994,207 -0.01(-0.02%)
Aug 29, 2017 53.06 53.70 52.93 53.01 866,799 -0.35(-0.66%)
Aug 28, 2017 53.39 53.49 52.92 53.36 645,523 +0.04(+0.08%)
Aug 25, 2017 53.14 53.39 52.96 53.32 636,087 +0.12(+0.23%)
Aug 24, 2017 52.90 53.25 52.85 53.20 803,224 +0.44(+0.83%)
Aug 23, 2017 51.90 53.25 51.81 52.76 985,444 +0.65(+1.25%)
Aug 22, 2017 51.76 52.40 51.70 52.11 413,155 +0.67(+1.30%)
Aug 21, 2017 51.41 51.95 51.22 51.44 545,462 -0.22(-0.43%)
Aug 18, 2017 52.17 52.17 51.47 51.66 496,497 -0.38(-0.73%)
Aug 17, 2017 52.85 53.05 52.01 52.04 703,703 -0.80(-1.51%)
Aug 16, 2017 52.84 53.25 52.72 52.84 563,492 +0.00(+0.00%)
Aug 15, 2017 53.00 53.39 52.53 52.84 1,139,038 -0.13(-0.25%)
Aug 14, 2017 52.76 53.52 52.27 52.97 1,125,217 +0.37(+0.70%)
Aug 11, 2017 49.67 52.66 49.37 52.60 1,146,261 +0.87(+1.68%)
Aug 10, 2017 51.33 52.45 50.81 51.73 2,361,972 +2.37(+4.80%)
Aug 09, 2017 50.06 50.23 48.73 49.36 1,470,088 -1.05(-2.08%)
Aug 08, 2017 49.99 50.79 49.84 50.41 807,390 +0.36(+0.72%)
Aug 07, 2017 49.89 50.38 49.81 50.05 750,576 +0.15(+0.30%)
Aug 04, 2017 50.39 50.79 49.97 49.90 682,357 -0.38(-0.76%)
Aug 03, 2017 50.89 50.94 50.17 50.28 522,363 -0.51(-1.00%)
Aug 02, 2017 50.74 50.88 50.33 50.79 454,112 -0.02(-0.04%)
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.