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

Alleghany Corp (NY: Y )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Oct 18, 2022 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 (%)
Sep 30, 2016 502.71 507.79 500.24 505.18 101,827 +2.97(+0.59%)
Sep 29, 2016 510.08 512.20 502.04 502.20 33,711 -8.41(-1.65%)
Sep 28, 2016 507.65 512.01 506.22 510.62 38,153 +4.40(+0.87%)
Sep 27, 2016 502.27 507.46 500.72 506.22 34,262 +5.24(+1.05%)
Sep 26, 2016 503.72 504.67 500.38 500.97 33,455 -3.74(-0.74%)
Sep 23, 2016 509.39 509.97 504.72 504.72 25,082 -7.85(-1.53%)
Sep 22, 2016 509.08 515.36 507.85 512.57 48,391 +4.70(+0.93%)
Sep 21, 2016 503.85 509.61 499.12 507.86 53,943 +5.58(+1.11%)
Sep 20, 2016 504.57 512.73 501.31 502.28 43,222 -0.84(-0.17%)
Sep 19, 2016 497.22 503.29 497.04 503.12 31,638 +7.56(+1.53%)
Sep 16, 2016 499.58 500.30 494.46 495.56 55,059 -5.52(-1.10%)
Sep 15, 2016 497.47 503.29 497.10 501.08 36,353 +4.17(+0.84%)
Sep 14, 2016 499.29 500.47 495.96 496.91 44,958 -2.16(-0.43%)
Sep 13, 2016 499.05 502.18 497.34 499.08 37,381 -2.11(-0.42%)
Sep 12, 2016 494.62 503.24 494.62 501.19 78,498 +3.59(+0.72%)
Sep 09, 2016 506.01 506.01 497.36 497.60 40,793 -10.79(-2.12%)
Sep 08, 2016 519.30 519.30 507.59 508.38 53,273 -10.73(-2.07%)
Sep 07, 2016 517.17 520.18 514.77 519.11 37,312 +1.47(+0.28%)
Sep 06, 2016 517.86 518.09 510.72 517.64 35,990 +0.33(+0.06%)
Sep 02, 2016 512.59 517.31 517.31 517.31 49,677 +8.96(+1.76%)
Sep 01, 2016 518.00 519.39 504.96 508.35 41,279 -7.58(-1.47%)
Aug 31, 2016 515.54 516.44 511.56 515.94 54,510 -0.26(-0.05%)
Aug 30, 2016 514.79 517.50 513.41 516.20 24,109 -0.01(-0.00%)
Aug 29, 2016 508.34 517.67 508.34 516.21 33,282 +5.90(+1.16%)
Aug 26, 2016 513.21 516.97 505.40 510.31 36,312 -2.06(-0.40%)
Aug 25, 2016 509.76 514.75 509.16 512.37 30,569 +1.71(+0.34%)
Aug 24, 2016 508.96 510.93 507.47 510.65 24,007 +1.33(+0.26%)
Aug 23, 2016 509.68 511.80 505.71 509.33 32,145 -0.78(-0.15%)
Aug 22, 2016 510.09 510.92 504.61 510.11 30,053 -0.49(-0.10%)
Aug 19, 2016 508.05 511.41 506.13 510.60 53,764 +0.75(+0.15%)
Aug 18, 2016 500.35 510.01 500.35 509.85 41,550 +9.59(+1.92%)
Aug 17, 2016 503.66 503.66 498.32 500.25 62,624 -3.35(-0.66%)
Aug 16, 2016 511.94 519.44 502.45 503.60 44,458 -9.55(-1.86%)
Aug 15, 2016 516.32 516.74 507.48 513.15 57,402 -0.54(-0.10%)
Aug 12, 2016 515.18 515.18 509.98 513.69 27,285 -0.62(-0.12%)
Aug 11, 2016 518.24 518.24 513.85 514.31 21,946 -3.31(-0.64%)
Aug 10, 2016 520.84 520.84 516.08 517.62 16,735 -2.74(-0.53%)
Aug 09, 2016 519.26 521.94 514.56 520.36 25,841 +1.02(+0.20%)
Aug 08, 2016 517.77 520.53 514.13 519.34 29,151 +0.92(+0.18%)
Aug 05, 2016 519.35 522.28 513.85 518.42 43,590 +2.85(+0.55%)
Aug 04, 2016 520.45 524.39 513.63 515.57 31,946 -1.91(-0.37%)
Aug 03, 2016 520.14 523.44 516.21 517.49 55,391 -6.79(-1.30%)
Aug 02, 2016 523.38 525.50 515.89 524.28 43,224 +1.25(+0.24%)
Aug 01, 2016 525.65 529.16 520.25 523.03 28,836 +0.07(+0.01%)
Jul 29, 2016 529.55 529.55 522.60 522.96 40,810 -5.13(-0.97%)
Jul 28, 2016 523.02 531.12 523.02 528.09 29,381 +3.37(+0.64%)
Jul 27, 2016 523.56 529.02 521.54 524.72 38,846 +1.03(+0.20%)
Jul 26, 2016 525.41 528.23 520.99 523.69 45,872 +0.18(+0.03%)
Jul 25, 2016 530.51 530.51 523.43 523.51 25,705 -7.52(-1.42%)
Jul 22, 2016 527.40 532.56 526.42 531.03 38,414 +5.54(+1.05%)
Jul 21, 2016 523.43 528.22 523.43 525.49 27,749 +1.80(+0.34%)
Jul 20, 2016 522.92 526.71 520.98 523.69 28,190 +0.31(+0.06%)
Jul 19, 2016 523.26 525.25 521.08 523.38 33,436 -0.97(-0.19%)
Jul 18, 2016 518.17 524.68 517.82 524.36 35,895 +1.97(+0.38%)
Jul 15, 2016 527.85 527.85 521.10 522.38 47,243 -2.21(-0.42%)
Jul 14, 2016 529.40 532.00 522.61 524.60 54,560 -3.50(-0.66%)
Jul 13, 2016 527.57 530.08 523.26 528.10 58,682 +1.10(+0.21%)
Jul 12, 2016 531.01 531.01 523.30 527.00 47,274 -0.32(-0.06%)
Jul 11, 2016 528.57 529.21 525.43 527.32 22,196 +0.45(+0.09%)
Jul 08, 2016 523.68 528.21 521.35 526.87 28,474 +5.51(+1.06%)
Jul 07, 2016 526.95 526.95 518.68 521.35 47,389 -2.89(-0.55%)
Jul 06, 2016 516.90 525.02 516.90 524.24 56,814 +4.62(+0.89%)
Jul 05, 2016 515.35 520.17 512.57 519.62 59,720 +1.89(+0.36%)
Jul 01, 2016 526.19 517.74 517.74 517.74 50,612 -11.07(-2.09%)
Jun 30, 2016 517.19 529.47 516.25 528.81 76,278 +12.97(+2.51%)
Jun 29, 2016 511.03 518.15 511.03 515.84 58,070 +9.45(+1.87%)
Jun 28, 2016 500.35 508.65 497.45 506.39 114,894 +12.35(+2.50%)
Jun 27, 2016 505.16 510.93 490.97 494.05 45,298 -14.06(-2.77%)
Jun 24, 2016 509.01 518.78 493.74 508.10 171,349 -13.98(-2.68%)
Jun 23, 2016 517.67 524.14 510.25 522.08 63,494 +9.09(+1.77%)
Jun 22, 2016 513.56 522.32 511.64 512.99 72,301 +1.03(+0.20%)
Jun 21, 2016 510.84 512.66 505.18 511.96 75,931 +4.01(+0.79%)
Jun 20, 2016 501.06 508.15 497.63 507.95 83,843 +8.74(+1.75%)
Jun 17, 2016 497.17 500.36 494.57 499.21 115,486 +0.09(+0.02%)
Jun 16, 2016 493.71 501.17 490.89 499.13 54,874 +3.44(+0.70%)
Jun 15, 2016 499.49 500.19 492.44 495.68 44,199 -3.05(-0.61%)
Jun 14, 2016 495.78 501.52 495.78 498.73 44,514 +0.52(+0.10%)
Jun 13, 2016 503.90 507.20 494.50 498.21 63,512 -6.65(-1.32%)
Jun 10, 2016 515.38 515.97 502.27 504.86 106,064 -14.95(-2.88%)
Jun 09, 2016 516.31 520.51 513.99 519.81 39,101 +2.02(+0.39%)
Jun 08, 2016 516.47 519.47 514.07 517.79 58,445 +0.64(+0.12%)
Jun 07, 2016 520.41 520.41 515.15 517.15 49,806 -3.41(-0.65%)
Jun 06, 2016 520.22 524.50 519.26 520.55 44,875 +0.96(+0.19%)
Jun 03, 2016 523.63 524.88 517.14 519.59 44,067 -6.43(-1.22%)
Jun 02, 2016 524.07 527.27 520.17 526.02 56,605 +2.21(+0.42%)
Jun 01, 2016 524.24 524.33 517.70 523.81 50,342 -0.43(-0.08%)
May 31, 2016 520.73 525.25 517.43 524.24 93,238 +3.74(+0.72%)
May 27, 2016 516.69 520.50 520.50 520.50 43,753 +3.43(+0.66%)
May 26, 2016 515.42 517.08 512.79 517.07 25,312 +2.94(+0.57%)
May 25, 2016 515.60 515.65 509.14 514.13 56,087 -1.09(-0.21%)
May 24, 2016 509.97 515.37 507.60 515.21 96,734 +7.63(+1.50%)
May 23, 2016 509.02 510.39 506.78 507.58 33,085 -1.82(-0.36%)
May 20, 2016 509.97 511.04 508.05 509.40 66,668 +0.08(+0.01%)
May 19, 2016 505.79 510.99 501.11 509.33 60,740 +1.06(+0.21%)
May 18, 2016 502.90 513.70 500.93 508.27 74,544 +4.59(+0.91%)
May 17, 2016 507.37 510.26 502.68 503.68 49,978 -4.57(-0.90%)
May 16, 2016 508.31 512.58 506.32 508.25 47,324 +2.41(+0.48%)
May 13, 2016 506.29 509.97 501.38 505.83 31,632 -0.69(-0.14%)
May 12, 2016 505.37 507.99 501.58 506.52 33,176 +5.45(+1.09%)
May 11, 2016 500.84 508.43 500.81 501.07 21,846 -3.67(-0.73%)
May 10, 2016 499.39 507.73 496.69 504.74 70,648 +5.35(+1.07%)
May 09, 2016 495.15 508.05 495.15 499.39 94,577 -0.01(-0.00%)
May 06, 2016 495.55 500.35 493.06 499.40 58,639 +4.04(+0.82%)
May 05, 2016 500.35 501.00 493.79 495.35 63,865 -2.80(-0.56%)
May 04, 2016 497.43 499.11 495.54 498.15 50,952 -1.07(-0.21%)
May 03, 2016 502.90 511.49 494.73 499.22 33,079 -6.61(-1.31%)
May 02, 2016 502.27 507.63 499.39 505.83 68,768 +4.25(+0.85%)
Apr 29, 2016 496.60 502.27 494.58 501.58 49,476 +6.04(+1.22%)
Apr 28, 2016 494.57 498.36 492.46 495.54 51,167 -0.68(-0.14%)
Apr 27, 2016 494.50 497.18 492.33 496.22 24,381 -0.12(-0.02%)
Apr 26, 2016 491.59 496.34 491.59 496.34 31,267 +3.39(+0.69%)
Apr 25, 2016 490.99 493.69 479.79 492.95 47,038 -0.28(-0.06%)
Apr 22, 2016 489.24 493.42 488.05 493.23 29,459 +4.45(+0.91%)
Apr 21, 2016 496.86 496.86 484.38 488.77 40,719 -6.72(-1.36%)
Apr 20, 2016 492.57 496.81 492.57 495.49 19,608 +1.94(+0.39%)
Apr 19, 2016 491.53 493.55 488.81 493.55 26,128 +3.98(+0.81%)
Apr 18, 2016 486.89 491.25 486.89 489.56 28,786 +1.38(+0.28%)
Apr 15, 2016 481.85 488.74 480.81 488.19 57,288 +6.00(+1.24%)
Apr 14, 2016 481.54 483.58 471.57 482.19 40,598 -0.80(-0.17%)
Apr 13, 2016 482.19 484.23 476.53 482.99 40,557 +2.50(+0.52%)
Apr 12, 2016 464.60 480.62 464.60 480.49 63,181 +11.52(+2.46%)
Apr 11, 2016 470.99 472.74 466.98 468.97 38,433 -1.12(-0.24%)
Apr 08, 2016 477.54 477.81 469.08 470.10 32,109 -4.38(-0.92%)
Apr 07, 2016 474.49 476.98 470.14 474.47 109,528 -2.80(-0.59%)
Apr 06, 2016 474.56 478.61 472.41 477.27 58,640 +2.79(+0.59%)
Apr 05, 2016 474.37 479.21 473.94 474.48 57,981 -2.20(-0.46%)
Apr 04, 2016 479.21 481.08 475.93 476.69 54,293 -2.74(-0.57%)
Apr 01, 2016 471.52 479.66 471.52 479.43 40,983 +1.98(+0.42%)
Mar 31, 2016 472.11 479.05 471.58 477.45 64,263 +4.26(+0.90%)
Mar 30, 2016 473.81 475.32 468.48 473.19 52,139 +1.76(+0.37%)
Mar 29, 2016 470.90 478.65 467.21 471.42 63,376 -1.59(-0.34%)
Mar 28, 2016 470.68 475.23 466.99 473.01 33,941 +2.35(+0.50%)
Mar 24, 2016 470.05 470.66 470.66 470.66 53,834 -0.97(-0.21%)
Mar 23, 2016 475.94 479.18 470.53 471.64 48,426 -3.85(-0.81%)
Mar 22, 2016 472.52 480.18 460.32 475.49 78,517 +0.77(+0.16%)
Mar 21, 2016 476.57 478.35 470.90 474.71 61,687 -3.65(-0.76%)
Mar 18, 2016 476.58 481.09 472.48 478.36 106,095 +1.24(+0.26%)
Mar 17, 2016 473.58 480.27 462.62 477.12 64,892 +3.14(+0.66%)
Mar 16, 2016 463.74 474.32 463.74 473.98 51,238 +9.53(+2.05%)
Mar 15, 2016 465.27 467.71 462.20 464.46 49,824 -3.30(-0.71%)
Mar 14, 2016 471.48 476.04 465.52 467.76 37,889 -5.82(-1.23%)
Mar 11, 2016 464.46 475.11 464.46 473.58 47,382 +11.08(+2.40%)
Mar 10, 2016 463.59 471.11 458.58 462.50 41,393 -0.17(-0.04%)
Mar 09, 2016 460.06 464.70 458.01 462.67 42,027 +3.42(+0.74%)
Mar 08, 2016 457.67 461.86 455.95 459.25 68,568 -2.50(-0.54%)
Mar 07, 2016 465.27 468.53 459.00 461.75 63,114 -5.64(-1.21%)
Mar 04, 2016 466.82 470.88 460.02 467.39 68,639 +2.73(+0.59%)
Mar 03, 2016 461.86 466.37 458.02 464.66 100,425 +1.88(+0.41%)
Mar 02, 2016 462.20 471.83 460.92 462.78 85,289 -0.47(-0.10%)
Mar 01, 2016 448.93 463.52 447.21 463.25 74,491 +16.81(+3.77%)
Feb 29, 2016 448.56 451.57 444.70 446.44 80,652 -1.98(-0.44%)
Feb 26, 2016 456.76 456.76 444.46 448.43 80,027 -5.81(-1.28%)
Feb 25, 2016 447.57 456.75 443.00 454.24 75,784 +7.43(+1.66%)
Feb 24, 2016 440.69 448.60 436.62 446.81 95,820 +7.57(+1.72%)
Feb 23, 2016 447.46 452.10 437.20 439.24 53,400 -11.37(-2.52%)
Feb 22, 2016 448.60 451.85 447.43 450.61 57,226 +2.19(+0.49%)
Feb 19, 2016 444.55 448.94 442.88 448.43 76,544 -0.06(-0.01%)
Feb 18, 2016 447.10 450.00 443.87 448.49 51,160 +1.06(+0.24%)
Feb 17, 2016 448.22 457.74 444.92 447.43 65,944 +2.02(+0.45%)
Feb 16, 2016 449.16 452.33 441.48 445.41 54,545 +0.67(+0.15%)
Feb 12, 2016 437.77 444.73 444.73 444.73 53,938 +10.44(+2.40%)
Feb 11, 2016 435.69 436.61 430.59 434.29 61,868 -6.21(-1.41%)
Feb 10, 2016 443.79 448.74 437.37 440.50 43,729 +0.24(+0.05%)
Feb 09, 2016 435.96 442.48 434.58 440.26 65,455 +1.04(+0.24%)
Feb 08, 2016 438.14 441.57 429.63 439.22 65,297 -2.95(-0.67%)
Feb 05, 2016 445.80 449.61 441.08 442.17 70,911 -3.64(-0.82%)
Feb 04, 2016 445.65 454.73 440.91 445.81 37,745 -2.38(-0.53%)
Feb 03, 2016 449.93 450.31 438.70 448.19 93,495 +2.19(+0.49%)
Feb 02, 2016 452.48 463.27 445.97 445.99 53,144 -10.42(-2.28%)
Feb 01, 2016 458.86 470.17 456.33 456.41 96,274 -3.44(-0.75%)
Jan 29, 2016 444.59 460.13 443.14 459.86 73,390 +17.69(+4.00%)
Jan 28, 2016 438.66 445.19 434.82 442.17 66,296 +7.04(+1.62%)
Jan 27, 2016 435.17 440.20 433.21 435.13 31,032 -2.80(-0.64%)
Jan 26, 2016 434.97 440.25 433.91 437.93 83,470 +4.03(+0.93%)
Jan 25, 2016 444.15 444.63 432.69 433.90 56,818 -10.48(-2.36%)
Jan 22, 2016 439.72 446.57 436.42 444.38 68,447 +9.14(+2.10%)
Jan 21, 2016 438.92 442.75 433.31 435.24 58,137 -1.14(-0.26%)
Jan 20, 2016 440.89 442.09 429.98 436.38 77,111 -9.31(-2.09%)
Jan 19, 2016 456.38 456.61 443.33 445.69 64,118 -7.77(-1.71%)
Jan 15, 2016 456.31 453.47 453.47 453.47 159,217 -11.56(-2.49%)
Jan 14, 2016 457.67 469.81 456.57 465.02 131,101 +8.46(+1.85%)
Jan 13, 2016 458.97 469.58 453.59 456.57 87,037 -1.44(-0.32%)
Jan 12, 2016 457.63 459.99 451.82 458.01 110,082 +3.33(+0.73%)
Jan 11, 2016 447.96 456.28 445.63 454.68 74,704 +7.79(+1.74%)
Jan 08, 2016 447.04 450.46 443.75 446.90 106,455 +3.30(+0.74%)
Jan 07, 2016 449.25 452.43 437.84 443.60 110,978 -11.74(-2.58%)
Jan 06, 2016 453.44 456.96 452.06 455.34 46,247 -2.94(-0.64%)
Jan 05, 2016 454.90 459.31 454.72 458.27 44,546 +3.37(+0.74%)
Jan 04, 2016 457.87 459.78 448.87 454.90 73,731 -4.96(-1.08%)
Dec 31, 2015 464.08 459.87 459.87 459.87 54,250 -5.74(-1.23%)
Dec 30, 2015 460.90 466.26 460.90 465.61 27,711 -1.70(-0.36%)
Dec 29, 2015 469.51 469.51 463.41 467.32 31,013 +0.78(+0.17%)
Dec 28, 2015 461.14 467.57 460.40 466.54 40,453 +1.87(+0.40%)
Dec 24, 2015 466.56 464.67 464.67 464.67 23,383 -2.68(-0.57%)
Dec 23, 2015 466.05 467.34 462.39 467.34 29,581 +2.17(+0.47%)
Dec 22, 2015 459.45 465.46 456.57 465.18 40,877 +6.92(+1.51%)
Dec 21, 2015 454.69 458.87 452.73 458.26 51,036 +1.52(+0.33%)
Dec 18, 2015 458.01 464.64 452.88 456.74 222,288 -4.03(-0.87%)
Dec 17, 2015 466.09 471.00 456.66 460.77 60,953 -4.59(-0.99%)
Dec 16, 2015 468.88 475.29 456.67 465.36 54,445 -0.81(-0.17%)
Dec 15, 2015 463.90 466.79 458.20 466.17 63,876 +5.74(+1.25%)
Dec 14, 2015 465.37 467.32 454.82 460.44 79,956 -4.50(-0.97%)
Dec 11, 2015 466.84 469.45 463.07 464.94 43,649 -5.64(-1.20%)
Dec 10, 2015 471.32 474.85 467.71 470.58 60,223 +0.63(+0.14%)
Dec 09, 2015 484.72 488.52 462.62 469.94 83,636 -12.54(-2.60%)
Dec 08, 2015 488.13 488.13 481.11 482.48 39,797 -7.71(-1.57%)
Dec 07, 2015 494.19 494.19 483.25 490.19 45,427 -2.07(-0.42%)
Dec 04, 2015 485.43 492.74 482.31 492.26 46,685 +7.45(+1.54%)
Dec 03, 2015 495.15 495.15 481.71 484.81 53,234 -6.65(-1.35%)
Dec 02, 2015 495.53 498.89 488.52 491.46 40,366 -4.32(-0.87%)
Dec 01, 2015 490.44 496.60 489.01 495.78 32,510 +5.67(+1.16%)
Nov 30, 2015 489.72 489.72 484.95 490.11 58,531 -0.16(-0.03%)
Nov 27, 2015 487.91 490.27 486.52 490.27 11,740 +3.69(+0.76%)
Nov 25, 2015 489.76 486.59 486.59 486.59 65,058 -3.06(-0.62%)
Nov 24, 2015 488.19 491.10 485.63 489.65 46,152 -0.19(-0.04%)
Nov 23, 2015 487.01 492.07 485.88 489.84 39,077 +3.00(+0.62%)
Nov 20, 2015 493.41 493.41 483.42 486.84 54,356 -4.37(-0.89%)
Nov 19, 2015 492.27 497.46 488.26 491.21 71,340 +0.11(+0.02%)
Nov 18, 2015 485.44 493.99 484.37 491.10 57,175 +5.76(+1.19%)
Nov 17, 2015 485.84 490.00 482.45 485.34 54,362 +0.39(+0.08%)
Nov 16, 2015 477.74 484.98 474.62 484.95 54,401 +5.98(+1.25%)
Nov 13, 2015 484.77 487.68 476.49 478.97 60,529 -6.85(-1.41%)
Nov 12, 2015 491.88 494.54 484.91 485.82 67,972 -7.35(-1.49%)
Nov 11, 2015 488.57 498.19 487.00 493.17 65,839 +5.45(+1.12%)
Nov 10, 2015 484.23 490.78 480.84 487.72 66,148 +2.56(+0.53%)
Nov 09, 2015 481.58 486.47 478.50 485.16 31,679 -0.53(-0.11%)
Nov 06, 2015 483.03 486.82 480.75 485.69 41,962 +4.77(+0.99%)
Nov 05, 2015 483.32 484.88 477.75 480.92 48,036 -2.59(-0.54%)
Nov 04, 2015 481.10 489.76 476.30 483.51 50,346 +1.36(+0.28%)
Nov 03, 2015 481.10 485.82 479.18 482.15 48,317 -1.39(-0.29%)
Nov 02, 2015 478.51 485.11 476.77 483.55 47,886 +6.03(+1.26%)
Oct 30, 2015 484.42 488.51 476.43 477.51 68,719 -8.93(-1.84%)
Oct 29, 2015 483.01 488.60 478.22 486.44 66,476 +2.18(+0.45%)
Oct 28, 2015 477.35 484.54 475.62 484.26 41,991 +6.64(+1.39%)
Oct 27, 2015 477.98 478.92 474.85 477.62 48,306 -0.42(-0.09%)
Oct 26, 2015 477.30 480.28 472.60 478.04 39,834 -1.18(-0.25%)
Oct 23, 2015 480.63 483.99 477.47 479.23 47,112 -0.06(-0.01%)
Oct 22, 2015 474.81 483.75 472.45 479.29 40,473 +8.07(+1.71%)
Oct 21, 2015 475.58 478.66 471.19 471.21 36,225 -3.33(-0.70%)
Oct 20, 2015 471.43 476.28 471.13 474.54 36,477 +1.43(+0.30%)
Oct 19, 2015 471.96 474.89 466.80 473.11 53,023 +3.66(+0.78%)
Oct 16, 2015 469.13 494.24 468.03 469.45 66,337 +0.36(+0.08%)
Oct 15, 2015 465.27 469.98 463.50 469.10 31,225 +5.31(+1.15%)
Oct 14, 2015 463.77 469.74 461.18 463.78 55,711 -1.26(-0.27%)
Oct 13, 2015 465.76 467.83 460.51 465.05 43,381 -0.17(-0.04%)
Oct 12, 2015 462.49 467.38 461.67 465.22 33,636 +3.44(+0.74%)
Oct 09, 2015 463.52 466.66 459.40 461.78 36,184 -1.36(-0.29%)
Oct 08, 2015 458.04 465.81 457.19 463.14 47,362 +5.10(+1.11%)
Oct 07, 2015 459.91 462.82 456.99 458.04 55,400 -0.24(-0.05%)
Oct 06, 2015 455.82 462.35 453.50 458.28 42,115 +1.50(+0.33%)
Oct 05, 2015 459.73 462.58 455.18 456.78 87,699 -0.03(-0.01%)
Oct 02, 2015 445.59 457.73 442.71 456.81 46,331 +6.49(+1.44%)
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.