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

Alleghany Corp (NY: Y )

847.79 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 (%)
Apr 30, 2020 555.28 555.28 533.71 533.71 60,208 -34.04(-6.00%)
Apr 29, 2020 563.60 570.02 555.65 567.75 41,674 +17.94(+3.26%)
Apr 28, 2020 561.47 572.11 547.14 549.81 55,334 +0.79(+0.14%)
Apr 27, 2020 533.00 550.15 528.93 549.02 31,033 +24.05(+4.58%)
Apr 24, 2020 526.85 533.38 515.34 524.97 50,700 +5.62(+1.08%)
Apr 23, 2020 521.14 528.44 515.42 519.35 74,595 -0.06(-0.01%)
Apr 22, 2020 539.43 539.43 519.41 519.41 66,256 -13.49(-2.53%)
Apr 21, 2020 530.03 543.65 521.01 532.90 65,047 -13.02(-2.38%)
Apr 20, 2020 545.00 549.38 531.76 545.92 48,040 -12.60(-2.26%)
Apr 17, 2020 554.39 558.52 535.38 558.52 45,400 +27.58(+5.19%)
Apr 16, 2020 538.00 538.00 521.35 530.94 52,086 -9.39(-1.74%)
Apr 15, 2020 552.50 554.60 537.11 540.33 42,886 -20.58(-3.67%)
Apr 14, 2020 579.80 584.47 555.28 560.91 46,305 -3.12(-0.55%)
Apr 13, 2020 581.82 581.82 564.03 564.03 36,037 -20.79(-3.55%)
Apr 09, 2020 560.39 602.13 560.39 584.82 63,800 +24.48(+4.37%)
Apr 08, 2020 546.10 565.87 536.87 560.34 57,315 +19.83(+3.67%)
Apr 07, 2020 558.93 577.67 536.39 540.51 81,093 +1.25(+0.23%)
Apr 06, 2020 519.67 544.38 519.67 539.26 59,380 +39.25(+7.85%)
Apr 03, 2020 520.95 529.01 500.01 500.01 49,900 -29.94(-5.65%)
Apr 02, 2020 518.95 539.34 512.39 529.95 56,146 +15.25(+2.96%)
Apr 01, 2020 527.47 534.91 512.49 514.70 58,770 -37.65(-6.82%)
Mar 31, 2020 563.21 571.75 536.92 552.35 135,174 -13.25(-2.34%)
Mar 30, 2020 556.32 566.38 536.42 565.60 89,128 +17.80(+3.25%)
Mar 27, 2020 540.56 565.63 534.38 547.80 66,400 -12.17(-2.17%)
Mar 26, 2020 521.60 561.26 521.60 559.97 79,218 +44.14(+8.56%)
Mar 25, 2020 489.73 539.51 480.77 515.83 98,352 +29.09(+5.98%)
Mar 24, 2020 478.37 492.35 462.01 486.74 86,253 +33.90(+7.49%)
Mar 23, 2020 462.71 468.74 426.87 452.84 117,978 -14.87(-3.18%)
Mar 20, 2020 483.40 518.69 454.39 467.71 160,100 -14.91(-3.09%)
Mar 19, 2020 488.85 499.12 472.89 482.62 97,039 -10.60(-2.15%)
Mar 18, 2020 531.87 543.94 463.06 493.22 87,517 -76.01(-13.35%)
Mar 17, 2020 515.59 570.23 500.19 569.23 119,500 +64.57(+12.79%)
Mar 16, 2020 569.16 569.16 504.66 504.66 83,247 -90.28(-15.17%)
Mar 13, 2020 556.91 596.21 522.20 594.94 125,600 +69.40(+13.21%)
Mar 12, 2020 537.43 549.73 507.64 525.54 138,527 -56.46(-9.70%)
Mar 11, 2020 600.30 604.53 576.10 582.00 106,271 -34.04(-5.53%)
Mar 10, 2020 627.10 628.49 586.04 616.04 121,789 +7.37(+1.21%)
Mar 09, 2020 647.00 647.00 598.54 608.67 100,027 -65.50(-9.72%)
Mar 06, 2020 678.42 686.76 657.94 674.17 128,900 -25.40(-3.63%)
Mar 05, 2020 706.52 715.22 690.40 699.57 79,017 -25.77(-3.55%)
Mar 04, 2020 701.73 727.72 701.20 725.34 90,004 +36.51(+5.30%)
Mar 03, 2020 703.27 712.30 681.84 688.83 101,084 -15.55(-2.21%)
Mar 02, 2020 661.41 707.35 661.41 704.38 125,405 +46.46(+7.06%)
Feb 28, 2020 671.25 680.84 652.48 657.92 134,874 -31.92(-4.63%)
Feb 27, 2020 716.50 723.71 689.85 689.85 62,631 -37.55(-5.16%)
Feb 26, 2020 737.91 744.28 727.40 727.40 68,508 -8.39(-1.14%)
Feb 25, 2020 760.59 760.71 735.02 735.79 64,371 -23.67(-3.12%)
Feb 24, 2020 759.78 769.25 755.73 759.46 49,997 -11.89(-1.54%)
Feb 21, 2020 779.83 785.12 770.24 771.35 60,897 -12.02(-1.53%)
Feb 20, 2020 809.26 809.26 775.61 783.37 94,074 -38.21(-4.65%)
Feb 19, 2020 819.08 829.87 811.84 821.58 77,777 +3.31(+0.40%)
Feb 18, 2020 801.55 819.29 801.55 818.27 48,364 +10.64(+1.32%)
Feb 14, 2020 806.36 811.86 803.55 807.63 37,294 +2.58(+0.32%)
Feb 13, 2020 796.14 810.67 796.14 805.05 63,742 +6.59(+0.82%)
Feb 12, 2020 806.91 806.91 795.80 798.46 31,416 -5.90(-0.73%)
Feb 11, 2020 804.48 808.87 799.87 804.36 40,911 +2.33(+0.29%)
Feb 10, 2020 801.43 803.50 795.18 802.03 66,254 -0.09(-0.01%)
Feb 07, 2020 802.13 807.12 799.05 802.12 33,820 -1.62(-0.20%)
Feb 06, 2020 802.44 811.19 801.22 803.75 24,586 +1.51(+0.19%)
Feb 05, 2020 800.42 810.05 798.66 802.24 32,508 +3.18(+0.40%)
Feb 04, 2020 798.69 803.49 793.77 799.06 33,863 +7.39(+0.93%)
Feb 03, 2020 784.08 796.33 770.24 791.67 59,671 +11.01(+1.41%)
Jan 31, 2020 793.47 797.14 780.66 780.66 45,877 -13.87(-1.75%)
Jan 30, 2020 780.90 795.19 777.53 794.53 79,898 +14.15(+1.81%)
Jan 29, 2020 784.59 786.71 778.47 780.38 41,495 -1.94(-0.25%)
Jan 28, 2020 780.01 792.68 780.01 782.31 67,282 +3.51(+0.45%)
Jan 27, 2020 779.82 786.05 778.80 778.80 35,110 -8.90(-1.13%)
Jan 24, 2020 792.73 793.61 785.83 787.70 30,857 -4.44(-0.56%)
Jan 23, 2020 786.71 792.38 778.52 792.14 48,186 +2.33(+0.29%)
Jan 22, 2020 788.99 791.51 786.04 789.81 54,608 +2.15(+0.27%)
Jan 21, 2020 796.95 798.61 786.32 787.66 48,856 -11.50(-1.44%)
Jan 17, 2020 791.51 799.16 790.30 799.16 54,665 +8.62(+1.09%)
Jan 16, 2020 783.83 790.81 783.83 790.53 63,624 +6.70(+0.86%)
Jan 15, 2020 777.96 787.75 777.96 783.83 43,957 +3.75(+0.48%)
Jan 14, 2020 773.53 783.71 773.16 780.08 66,321 +5.26(+0.68%)
Jan 13, 2020 773.16 779.84 770.22 774.83 90,984 +2.78(+0.36%)
Jan 10, 2020 786.28 786.28 768.40 772.05 69,276 -12.96(-1.65%)
Jan 09, 2020 782.66 790.02 782.66 785.01 53,462 +4.31(+0.55%)
Jan 08, 2020 780.03 789.79 779.68 780.70 78,923 -1.10(-0.14%)
Jan 07, 2020 787.32 787.32 781.48 781.80 51,946 -7.14(-0.91%)
Jan 06, 2020 782.99 791.45 782.99 788.94 62,088 +0.58(+0.07%)
Jan 03, 2020 788.53 797.46 782.76 788.36 41,279 -4.12(-0.52%)
Jan 02, 2020 786.25 792.48 779.30 792.48 59,324 +9.95(+1.27%)
Dec 31, 2019 784.92 789.60 780.95 782.53 49,658 -2.39(-0.30%)
Dec 30, 2019 779.03 786.08 775.23 784.92 39,535 +7.14(+0.92%)
Dec 27, 2019 779.28 782.81 776.00 777.77 42,710 +0.93(+0.12%)
Dec 26, 2019 776.68 782.35 773.23 776.84 34,024 +2.20(+0.28%)
Dec 24, 2019 777.66 779.92 774.64 774.64 26,259 -2.92(-0.38%)
Dec 23, 2019 783.01 783.75 775.08 777.56 48,111 -4.03(-0.52%)
Dec 20, 2019 788.05 795.28 777.62 781.59 205,683 -2.81(-0.36%)
Dec 19, 2019 779.04 788.95 771.26 784.40 58,614 +8.19(+1.06%)
Dec 18, 2019 782.65 783.91 775.23 776.21 101,523 -8.55(-1.09%)
Dec 17, 2019 780.47 784.76 777.34 784.76 41,415 +5.44(+0.70%)
Dec 16, 2019 780.93 786.71 775.62 779.32 46,792 +1.58(+0.20%)
Dec 13, 2019 779.54 780.99 768.86 777.74 60,080 -3.11(-0.40%)
Dec 12, 2019 770.45 781.91 768.54 780.86 48,524 +9.62(+1.25%)
Dec 11, 2019 773.58 776.02 768.93 771.24 29,676 -2.12(-0.27%)
Dec 10, 2019 773.62 776.42 767.40 773.36 28,290 -1.85(-0.24%)
Dec 09, 2019 775.14 776.99 770.92 775.21 36,497 -1.52(-0.20%)
Dec 06, 2019 774.55 780.11 771.37 776.73 53,438 +9.35(+1.22%)
Dec 05, 2019 763.58 770.99 762.10 767.38 36,320 +4.72(+0.62%)
Dec 04, 2019 753.57 765.00 753.57 762.66 55,642 +8.63(+1.14%)
Dec 03, 2019 760.59 760.59 747.06 754.03 63,432 -8.43(-1.11%)
Dec 02, 2019 766.22 766.22 757.43 762.46 57,027 -0.96(-0.13%)
Nov 29, 2019 774.66 777.21 763.41 763.42 23,398 -12.97(-1.67%)
Nov 27, 2019 773.72 778.86 769.53 776.38 27,077 +2.87(+0.37%)
Nov 26, 2019 762.27 777.45 761.89 773.51 245,797 +10.56(+1.38%)
Nov 25, 2019 774.23 775.82 762.48 762.95 56,180 -9.65(-1.25%)
Nov 22, 2019 771.21 774.70 765.32 772.60 40,871 +3.65(+0.47%)
Nov 21, 2019 777.61 777.61 764.08 768.95 59,593 -7.33(-0.94%)
Nov 20, 2019 767.94 780.42 767.94 776.28 89,030 +7.90(+1.03%)
Nov 19, 2019 766.56 774.48 761.72 768.38 53,395 +1.82(+0.24%)
Nov 18, 2019 753.56 767.89 748.20 766.56 49,556 +12.93(+1.72%)
Nov 15, 2019 767.49 767.49 747.30 753.63 75,815 -13.66(-1.78%)
Nov 14, 2019 768.47 769.89 766.38 767.29 43,154 -1.17(-0.15%)
Nov 13, 2019 762.69 775.36 762.69 768.47 54,926 +3.69(+0.48%)
Nov 12, 2019 763.34 769.19 757.93 764.78 42,589 +0.96(+0.13%)
Nov 11, 2019 754.77 765.23 754.77 763.82 28,418 +5.04(+0.66%)
Nov 08, 2019 759.98 761.60 753.80 758.78 35,864 -1.47(-0.19%)
Nov 07, 2019 764.33 766.45 753.41 760.25 54,554 +0.35(+0.05%)
Nov 06, 2019 745.16 763.25 743.80 759.89 48,624 +19.78(+2.67%)
Nov 05, 2019 742.95 747.23 732.99 740.11 81,262 -1.81(-0.24%)
Nov 04, 2019 754.56 754.56 738.62 741.92 44,366 -10.56(-1.40%)
Nov 01, 2019 767.84 767.84 751.30 752.48 42,914 -9.22(-1.21%)
Oct 31, 2019 747.98 767.82 745.12 761.70 73,395 +12.52(+1.67%)
Oct 30, 2019 747.09 754.68 744.45 749.19 41,238 +2.53(+0.34%)
Oct 29, 2019 729.00 750.60 728.57 746.66 40,514 +17.31(+2.37%)
Oct 28, 2019 743.80 747.01 728.55 729.35 54,619 -12.19(-1.64%)
Oct 25, 2019 751.60 753.64 736.62 741.54 34,433 -7.94(-1.06%)
Oct 24, 2019 750.96 756.12 747.92 749.48 31,994 -0.84(-0.11%)
Oct 23, 2019 743.90 750.75 741.38 750.32 33,544 +4.63(+0.62%)
Oct 22, 2019 761.83 763.57 745.69 745.69 31,501 -18.66(-2.44%)
Oct 21, 2019 770.18 773.72 762.62 764.36 30,931 +0.14(+0.02%)
Oct 18, 2019 755.14 766.10 755.14 764.22 54,767 +6.97(+0.92%)
Oct 17, 2019 753.99 758.04 742.77 757.25 62,402 +3.42(+0.45%)
Oct 16, 2019 757.51 757.51 748.84 753.83 36,900 -7.49(-0.98%)
Oct 15, 2019 750.66 763.16 750.66 761.32 48,320 +11.84(+1.58%)
Oct 14, 2019 751.24 753.09 746.28 749.48 32,517 -5.57(-0.74%)
Oct 11, 2019 760.25 760.86 751.58 755.05 30,448 +1.44(+0.19%)
Oct 10, 2019 752.93 757.50 749.51 753.61 36,614 +1.46(+0.19%)
Oct 09, 2019 749.87 757.31 747.96 752.15 43,295 +6.31(+0.85%)
Oct 08, 2019 764.21 764.21 744.00 745.84 61,147 -22.22(-2.89%)
Oct 07, 2019 773.45 775.71 762.90 768.05 46,879 -8.68(-1.12%)
Oct 04, 2019 770.77 778.64 769.25 776.74 38,010 +7.50(+0.97%)
Oct 03, 2019 767.29 771.57 764.50 769.24 32,667 +3.13(+0.41%)
Oct 02, 2019 776.72 776.72 758.52 766.11 44,070 -14.28(-1.83%)
Oct 01, 2019 785.74 791.27 776.47 780.39 59,732 -0.37(-0.05%)
Sep 30, 2019 777.96 781.59 775.68 780.76 37,257 +3.43(+0.44%)
Sep 27, 2019 782.04 783.15 772.36 777.33 40,871 -3.57(-0.46%)
Sep 26, 2019 778.24 785.19 763.99 780.90 34,895 +2.15(+0.28%)
Sep 25, 2019 764.00 785.46 764.00 778.75 74,157 +14.68(+1.92%)
Sep 24, 2019 763.73 774.39 763.73 764.07 49,184 +2.36(+0.31%)
Sep 23, 2019 754.54 765.43 754.54 761.71 47,157 +5.71(+0.75%)
Sep 20, 2019 759.67 762.95 752.93 756.01 124,656 -5.52(-0.72%)
Sep 19, 2019 766.75 773.18 759.20 761.53 45,260 -4.38(-0.57%)
Sep 18, 2019 756.85 767.17 754.57 765.91 64,304 +7.86(+1.04%)
Sep 17, 2019 748.08 758.05 747.54 758.05 54,536 +10.07(+1.35%)
Sep 16, 2019 749.82 754.86 742.60 747.98 44,634 -7.14(-0.95%)
Sep 13, 2019 758.07 758.07 748.59 755.13 57,934 +1.79(+0.24%)
Sep 12, 2019 750.72 756.49 750.36 753.34 44,932 +4.33(+0.58%)
Sep 11, 2019 757.00 757.00 745.52 749.01 53,074 -5.39(-0.71%)
Sep 10, 2019 756.47 758.35 747.73 754.40 72,135 -1.38(-0.18%)
Sep 09, 2019 768.07 771.73 753.76 755.78 55,796 -7.61(-1.00%)
Sep 06, 2019 758.00 770.72 756.78 763.40 75,407 +8.74(+1.16%)
Sep 05, 2019 753.83 781.70 753.50 754.66 112,186 +9.32(+1.25%)
Sep 04, 2019 742.77 745.97 738.86 745.34 56,856 +8.52(+1.16%)
Sep 03, 2019 727.73 738.03 727.73 736.82 53,028 +3.47(+0.47%)
Aug 30, 2019 738.57 738.57 726.17 733.34 75,917 -1.22(-0.17%)
Aug 29, 2019 732.93 737.16 730.75 734.56 73,870 +6.73(+0.93%)
Aug 28, 2019 727.74 729.75 721.52 727.83 65,556 -1.19(-0.16%)
Aug 27, 2019 737.92 738.60 727.78 729.02 68,553 -5.11(-0.70%)
Aug 26, 2019 727.82 734.72 723.89 734.13 75,552 +11.24(+1.55%)
Aug 23, 2019 736.90 743.74 721.26 722.90 78,983 -15.01(-2.03%)
Aug 22, 2019 733.22 741.07 730.25 737.91 55,157 +6.60(+0.90%)
Aug 21, 2019 735.56 737.99 729.40 731.32 66,462 +0.06(+0.01%)
Aug 20, 2019 745.26 746.44 731.26 731.26 60,324 -18.10(-2.41%)
Aug 19, 2019 740.12 750.66 740.12 749.35 123,324 +14.68(+2.00%)
Aug 16, 2019 731.82 738.33 727.31 734.67 72,648 +7.42(+1.02%)
Aug 15, 2019 724.02 731.45 722.25 727.25 60,675 +5.87(+0.81%)
Aug 14, 2019 730.45 736.91 718.06 721.38 58,653 -16.09(-2.18%)
Aug 13, 2019 726.39 740.24 724.40 737.47 104,819 +8.77(+1.20%)
Aug 12, 2019 730.44 737.98 728.70 728.70 42,382 -5.73(-0.78%)
Aug 09, 2019 725.10 743.35 723.01 734.43 72,954 +12.14(+1.68%)
Aug 08, 2019 727.24 730.64 713.15 722.28 153,428 +0.31(+0.04%)
Aug 07, 2019 689.98 726.69 682.06 721.97 170,853 +41.61(+6.12%)
Aug 06, 2019 662.95 680.64 660.29 680.36 73,697 +19.72(+2.99%)
Aug 05, 2019 670.00 673.07 658.37 660.63 68,026 -16.67(-2.46%)
Aug 02, 2019 675.22 682.71 675.22 677.30 62,430 +0.94(+0.14%)
Aug 01, 2019 672.34 689.98 672.34 676.36 104,322 +5.25(+0.78%)
Jul 31, 2019 687.58 690.02 670.95 671.12 104,414 -15.27(-2.22%)
Jul 30, 2019 678.62 689.15 678.62 686.38 43,767 +4.63(+0.68%)
Jul 29, 2019 689.05 691.88 678.82 681.75 76,163 -7.21(-1.05%)
Jul 26, 2019 680.23 688.97 676.29 688.97 70,093 +8.70(+1.28%)
Jul 25, 2019 676.18 684.87 675.29 680.27 36,475 +2.31(+0.34%)
Jul 24, 2019 672.77 681.30 672.28 677.96 42,143 +3.83(+0.57%)
Jul 23, 2019 671.56 675.66 662.57 674.13 44,734 +2.57(+0.38%)
Jul 22, 2019 677.55 677.55 670.03 671.56 42,304 -6.79(-1.00%)
Jul 19, 2019 684.60 687.54 677.44 678.35 48,943 -5.19(-0.76%)
Jul 18, 2019 675.43 686.38 675.43 683.53 65,810 +6.83(+1.01%)
Jul 17, 2019 681.17 683.18 676.70 676.70 84,859 -5.44(-0.80%)
Jul 16, 2019 691.38 695.85 682.11 682.15 44,490 -10.07(-1.45%)
Jul 15, 2019 690.83 698.45 689.98 692.22 53,972 +2.53(+0.37%)
Jul 12, 2019 689.29 692.04 683.67 689.68 71,115 +1.40(+0.20%)
Jul 11, 2019 688.41 690.42 681.71 688.28 63,185 -0.17(-0.02%)
Jul 10, 2019 697.96 699.37 686.24 688.45 63,730 -7.07(-1.02%)
Jul 09, 2019 683.12 699.22 683.12 695.51 107,096 +11.43(+1.67%)
Jul 08, 2019 689.61 689.61 681.08 684.08 99,852 -6.79(-0.98%)
Jul 05, 2019 685.03 690.95 681.51 690.88 59,467 +3.40(+0.49%)
Jul 03, 2019 682.42 690.05 682.42 687.48 46,388 +5.74(+0.84%)
Jul 02, 2019 680.19 684.82 678.55 681.74 67,492 +2.74(+0.40%)
Jul 01, 2019 672.42 679.81 667.79 679.00 89,764 +12.41(+1.86%)
Jun 28, 2019 662.04 669.13 658.90 666.59 119,343 +6.82(+1.03%)
Jun 27, 2019 657.68 660.13 652.67 659.77 72,196 +3.87(+0.59%)
Jun 26, 2019 667.80 667.80 655.00 655.91 129,022 -9.60(-1.44%)
Jun 25, 2019 667.56 673.75 663.76 665.51 93,791 -1.89(-0.28%)
Jun 24, 2019 671.64 672.97 664.25 667.40 103,335 -4.68(-0.70%)
Jun 21, 2019 669.81 677.21 666.54 672.08 137,326 +0.19(+0.03%)
Jun 20, 2019 671.41 675.12 664.66 671.89 229,038 +3.95(+0.59%)
Jun 19, 2019 665.05 670.02 657.39 667.93 132,551 +3.90(+0.59%)
Jun 18, 2019 673.98 678.03 661.69 664.03 92,931 -8.34(-1.24%)
Jun 17, 2019 677.19 677.19 671.09 672.37 79,847 -3.76(-0.56%)
Jun 14, 2019 672.99 678.52 669.42 676.13 151,222 +3.77(+0.56%)
Jun 13, 2019 672.84 675.34 664.75 672.36 138,801 +0.20(+0.03%)
Jun 12, 2019 669.82 673.06 665.65 672.16 129,390 +2.24(+0.33%)
Jun 11, 2019 672.37 672.37 663.12 669.92 120,849 -0.23(-0.03%)
Jun 10, 2019 676.99 676.99 669.74 670.15 34,979 -5.87(-0.87%)
Jun 07, 2019 678.71 678.71 673.88 676.02 54,665 -1.43(-0.21%)
Jun 06, 2019 679.87 682.47 677.45 677.45 80,898 -0.97(-0.14%)
Jun 05, 2019 668.49 679.22 666.10 678.42 68,522 +9.41(+1.41%)
Jun 04, 2019 669.81 669.81 659.77 669.01 96,299 +5.02(+0.76%)
Jun 03, 2019 648.30 663.99 646.57 663.99 179,346 +14.83(+2.28%)
May 31, 2019 646.56 651.13 642.15 649.16 104,834 -2.64(-0.41%)
May 30, 2019 657.35 661.10 650.30 651.81 73,778 -5.27(-0.80%)
May 29, 2019 655.72 659.14 652.59 657.07 69,578 -0.50(-0.08%)
May 28, 2019 671.86 677.24 657.35 657.57 218,218 -13.66(-2.04%)
May 24, 2019 672.61 674.39 665.58 671.23 113,825 +1.18(+0.18%)
May 23, 2019 669.30 670.61 663.71 670.05 66,900 -1.93(-0.29%)
May 22, 2019 668.49 673.36 665.54 671.98 68,970 +0.62(+0.09%)
May 21, 2019 670.40 672.75 669.24 671.36 118,755 +1.93(+0.29%)
May 20, 2019 662.26 670.77 662.26 669.43 98,326 +3.98(+0.60%)
May 17, 2019 669.41 671.23 665.00 665.45 89,609 -9.05(-1.34%)
May 16, 2019 666.11 674.61 666.11 674.50 65,870 +11.49(+1.73%)
May 15, 2019 657.14 664.64 655.87 663.01 73,301 +2.70(+0.41%)
May 14, 2019 660.52 663.58 657.39 660.31 103,208 +2.86(+0.43%)
May 13, 2019 651.36 659.40 649.98 657.45 78,059 -0.61(-0.09%)
May 10, 2019 658.55 660.61 648.23 658.06 86,033 -5.83(-0.88%)
May 09, 2019 645.57 663.89 641.34 663.89 101,363 +14.50(+2.23%)
May 08, 2019 639.41 656.52 636.20 649.39 147,310 +10.55(+1.65%)
May 07, 2019 648.81 655.51 638.46 638.84 110,804 -13.27(-2.04%)
May 06, 2019 640.07 656.22 640.07 652.11 138,093 +3.42(+0.53%)
May 03, 2019 644.14 649.80 642.02 648.69 54,562 +7.36(+1.15%)
May 02, 2019 643.39 645.65 634.09 641.33 96,546 -1.57(-0.24%)
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.