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

Ares Management LP (NY: ARES )

134.95 +0.92 (+0.69%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 18, 2024 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 (%)
Feb 28, 2022 72.60 75.24 72.60 74.71 1,172,704 +1.26(+1.72%)
Feb 25, 2022 69.92 73.64 70.81 73.45 861,939 +3.86(+5.55%)
Feb 24, 2022 65.68 69.97 64.83 69.59 1,247,679 +1.97(+2.92%)
Feb 23, 2022 70.36 71.07 67.56 67.62 502,620 -1.96(-2.82%)
Feb 22, 2022 69.96 70.71 69.29 69.58 718,702 -1.32(-1.86%)
Feb 18, 2022 70.90 0 -1.90(-2.61%)
Feb 17, 2022 75.28 76.06 72.30 72.80 841,800 -3.13(-4.13%)
Feb 16, 2022 73.76 76.30 73.76 75.93 881,328 +1.47(+1.97%)
Feb 15, 2022 74.07 75.75 73.25 74.46 1,132,145 +2.01(+2.77%)
Feb 14, 2022 73.81 75.37 71.98 72.46 1,295,067 -1.16(-1.58%)
Feb 11, 2022 75.67 77.15 73.46 73.62 1,395,244 -0.52(-0.70%)
Feb 10, 2022 73.45 76.45 72.50 74.13 1,373,723 -0.75(-1.00%)
Feb 09, 2022 73.19 74.95 73.19 74.88 1,089,497 +2.61(+3.61%)
Feb 08, 2022 72.43 72.91 71.55 72.27 828,080 -0.42(-0.58%)
Feb 07, 2022 72.89 73.88 71.66 72.70 575,204 -0.45(-0.62%)
Feb 04, 2022 71.83 73.75 70.99 73.15 767,336 +1.03(+1.43%)
Feb 03, 2022 72.41 72.11 1,148,954 -2.25(-3.02%)
Feb 02, 2022 71.91 74.49 70.94 74.36 2,073,052 +2.86(+3.99%)
Feb 01, 2022 73.60 73.92 71.50 71.51 1,079,715 -1.94(-2.65%)
Jan 31, 2022 68.63 73.47 73.45 873,604 +5.12(+7.50%)
Jan 28, 2022 66.84 68.40 65.99 68.33 903,038 +1.11(+1.64%)
Jan 27, 2022 67.19 69.23 66.41 67.22 978,207 +1.05(+1.59%)
Jan 26, 2022 67.38 68.37 65.74 66.17 561,106 -0.16(-0.24%)
Jan 25, 2022 66.69 67.44 65.48 66.33 793,626 -0.60(-0.89%)
Jan 24, 2022 65.35 67.24 63.77 66.93 1,522,126 -0.10(-0.15%)
Jan 21, 2022 67.53 68.27 66.25 67.03 762,763 -1.26(-1.85%)
Jan 20, 2022 69.29 70.18 68.15 68.29 728,347 -0.64(-0.92%)
Jan 19, 2022 70.18 70.24 68.80 68.93 831,181 -0.97(-1.38%)
Jan 18, 2022 70.29 70.40 69.23 69.89 835,881 -1.16(-1.63%)
Jan 14, 2022 71.06 0 +0.51(+0.72%)
Jan 13, 2022 72.25 72.71 70.25 70.55 641,122 -1.36(-1.90%)
Jan 12, 2022 73.08 73.59 71.81 71.91 561,701 -0.41(-0.56%)
Jan 11, 2022 69.19 72.39 68.90 72.32 671,288 +3.50(+5.09%)
Jan 10, 2022 68.28 69.12 66.96 68.82 668,159 -0.29(-0.41%)
Jan 07, 2022 68.26 69.99 68.02 69.10 747,016 +0.98(+1.43%)
Jan 06, 2022 68.18 68.68 67.03 68.13 1,110,421 -0.15(-0.22%)
Jan 05, 2022 72.92 73.42 68.22 68.27 694,992 -4.51(-6.19%)
Jan 04, 2022 73.21 74.51 71.43 72.78 616,226 -0.18(-0.25%)
Jan 03, 2022 74.70 75.06 72.47 72.96 392,672 -1.92(-2.56%)
Dec 31, 2021 74.81 75.31 74.09 74.88 485,398 +0.20(+0.27%)
Dec 30, 2021 74.58 76.06 74.58 74.68 350,241 +0.12(+0.16%)
Dec 29, 2021 75.96 76.30 74.37 74.56 360,168 -1.03(-1.37%)
Dec 28, 2021 76.45 77.49 75.55 75.59 383,281 -0.70(-0.92%)
Dec 27, 2021 76.05 77.10 75.58 76.29 513,835 +1.33(+1.77%)
Dec 23, 2021 72.77 75.50 72.70 74.96 508,000 +2.17(+2.99%)
Dec 22, 2021 70.70 72.90 70.59 72.79 509,339 +1.90(+2.68%)
Dec 21, 2021 68.58 71.24 67.82 70.89 810,293 +3.07(+4.52%)
Dec 20, 2021 69.41 69.59 67.11 67.82 949,001 -2.84(-4.02%)
Dec 17, 2021 68.73 71.29 68.54 70.66 1,459,922 +1.23(+1.78%)
Dec 16, 2021 72.52 73.05 69.22 69.42 966,769 -1.75(-2.46%)
Dec 15, 2021 70.61 71.33 69.33 71.18 784,682 +0.96(+1.37%)
Dec 14, 2021 70.22 71.03 69.60 70.21 1,258,479 -0.95(-1.34%)
Dec 13, 2021 71.67 71.76 70.79 71.17 614,524 -0.90(-1.25%)
Dec 10, 2021 74.08 74.31 71.49 72.06 496,068 -1.15(-1.58%)
Dec 09, 2021 73.05 73.90 72.81 73.22 565,828 -0.27(-0.37%)
Dec 08, 2021 73.63 74.28 72.46 73.49 597,489 -0.32(-0.43%)
Dec 07, 2021 75.24 76.13 73.60 73.81 553,162 -0.08(-0.11%)
Dec 06, 2021 73.63 74.20 71.59 73.90 763,193 +0.73(+1.00%)
Dec 03, 2021 76.59 77.54 72.35 73.16 726,827 -3.05(-4.00%)
Dec 02, 2021 74.04 77.31 74.01 76.21 629,083 +1.99(+2.68%)
Dec 01, 2021 75.55 77.41 74.22 74.22 680,440 -0.10(-0.14%)
Nov 30, 2021 74.74 75.70 73.96 74.33 808,200 -0.98(-1.30%)
Nov 29, 2021 76.26 76.66 75.14 75.31 595,570 +0.05(+0.07%)
Nov 26, 2021 75.93 76.69 74.38 75.25 556,108 -2.01(-2.60%)
Nov 24, 2021 77.63 78.13 76.94 77.26 435,288 -1.12(-1.43%)
Nov 23, 2021 79.99 80.42 77.28 78.37 1,733,620 -1.76(-2.19%)
Nov 22, 2021 81.52 81.73 79.97 80.13 570,700 -0.73(-0.91%)
Nov 19, 2021 81.43 81.51 80.51 80.86 382,483 -0.49(-0.60%)
Nov 18, 2021 81.96 81.87 81.32 81.35 583,182 -0.01(-0.01%)
Nov 17, 2021 79.90 81.83 78.88 81.36 1,074,758 +1.49(+1.87%)
Nov 16, 2021 78.98 79.98 78.78 79.87 328,604 +0.67(+0.84%)
Nov 15, 2021 79.55 79.63 78.78 79.20 256,965 -0.05(-0.06%)
Nov 12, 2021 79.06 79.89 78.46 79.24 433,899 +0.46(+0.58%)
Nov 11, 2021 80.15 80.35 78.64 78.79 697,143 -0.84(-1.06%)
Nov 10, 2021 79.72 79.63 828,573 -0.48(-0.59%)
Nov 09, 2021 78.76 80.74 78.76 80.10 571,714 +1.25(+1.58%)
Nov 08, 2021 78.58 78.86 77.72 78.86 582,726 +0.41(+0.53%)
Nov 05, 2021 79.09 79.57 77.90 78.45 484,408 -0.60(-0.75%)
Nov 04, 2021 79.72 79.98 78.33 79.04 580,571 -0.27(-0.35%)
Nov 03, 2021 77.32 79.60 77.21 79.32 694,692 +1.66(+2.13%)
Nov 02, 2021 76.87 77.76 76.24 77.66 956,931 +0.74(+0.96%)
Nov 01, 2021 78.03 77.62 76.65 76.92 675,481 -0.69(-0.89%)
Oct 29, 2021 78.79 78.93 77.28 77.60 698,616 -1.36(-1.73%)
Oct 28, 2021 76.42 79.07 76.42 78.97 523,330 +3.12(+4.12%)
Oct 27, 2021 75.52 78.02 75.15 75.85 574,826 -1.54(-1.99%)
Oct 26, 2021 76.89 77.38 1,242,963 +0.83(+1.09%)
Oct 25, 2021 75.29 76.92 75.21 76.55 679,565 +1.76(+2.35%)
Oct 22, 2021 74.53 74.89 73.65 74.79 556,319 +0.60(+0.80%)
Oct 21, 2021 73.04 74.20 72.73 74.20 532,138 +1.24(+1.69%)
Oct 20, 2021 72.30 73.35 71.43 72.96 397,230 +1.02(+1.41%)
Oct 19, 2021 70.52 72.02 70.29 71.94 702,790 +1.84(+2.63%)
Oct 18, 2021 70.48 71.25 69.98 70.10 503,588 -0.16(-0.23%)
Oct 15, 2021 72.63 72.89 69.98 70.27 556,005 -1.90(-2.63%)
Oct 14, 2021 71.66 72.15 70.55 72.16 513,122 +1.34(+1.89%)
Oct 13, 2021 70.38 71.11 69.86 70.83 407,553 +0.66(+0.94%)
Oct 12, 2021 70.63 70.90 69.84 70.17 276,209 +0.12(+0.17%)
Oct 11, 2021 71.28 71.60 69.58 70.05 359,054 -1.14(-1.60%)
Oct 08, 2021 71.02 71.81 70.61 71.18 490,737 +0.46(+0.65%)
Oct 07, 2021 69.93 71.68 69.81 70.73 662,607 +1.35(+1.94%)
Oct 06, 2021 67.68 70.04 67.54 69.38 711,920 +0.98(+1.43%)
Oct 05, 2021 67.66 68.58 66.84 68.40 757,031 +1.32(+1.97%)
Oct 04, 2021 67.75 68.70 66.79 67.08 725,095 -1.08(-1.59%)
Oct 01, 2021 68.14 68.78 66.40 68.16 649,359 +0.55(+0.81%)
Sep 30, 2021 67.98 68.66 67.55 67.61 541,650 +0.09(+0.14%)
Sep 29, 2021 67.66 68.09 66.61 67.52 694,010 +0.50(+0.75%)
Sep 28, 2021 68.36 68.54 66.99 67.02 591,034 -2.18(-3.15%)
Sep 27, 2021 70.63 70.89 69.20 69.20 376,150 -1.58(-2.23%)
Sep 24, 2021 70.62 71.29 69.92 70.77 622,196 -0.36(-0.50%)
Sep 23, 2021 70.64 71.20 70.24 71.13 955,102 +1.03(+1.48%)
Sep 22, 2021 70.52 70.74 69.75 70.09 684,125 +0.14(+0.20%)
Sep 21, 2021 70.84 71.22 69.60 69.96 496,428 -0.11(-0.16%)
Sep 20, 2021 70.60 70.96 68.89 70.07 657,720 -2.01(-2.78%)
Sep 17, 2021 72.81 73.29 71.75 72.07 3,917,891 -1.17(-1.60%)
Sep 16, 2021 72.70 73.46 71.62 73.24 442,640 +0.55(+0.76%)
Sep 15, 2021 71.27 72.94 70.91 72.70 574,297 +1.49(+2.10%)
Sep 14, 2021 72.13 72.13 70.70 71.20 605,839 -0.46(-0.64%)
Sep 13, 2021 72.05 72.76 70.96 71.66 799,400 -0.19(-0.27%)
Sep 10, 2021 73.08 73.27 71.77 71.85 438,623 -0.75(-1.03%)
Sep 09, 2021 72.59 73.88 72.58 72.60 691,327 -0.22(-0.30%)
Sep 08, 2021 71.86 73.15 71.72 72.81 734,286 +0.63(+0.87%)
Sep 07, 2021 72.54 73.63 72.19 72.19 1,030,189 -0.03(-0.04%)
Sep 03, 2021 71.82 72.44 71.59 72.21 594,545 +0.46(+0.65%)
Sep 02, 2021 70.82 71.77 70.14 71.75 574,762 +1.06(+1.49%)
Sep 01, 2021 70.27 71.24 69.65 70.69 606,839 +0.44(+0.62%)
Aug 31, 2021 69.59 70.53 69.39 70.26 805,761 +0.96(+1.38%)
Aug 30, 2021 68.48 69.83 68.27 69.30 580,372 +0.93(+1.36%)
Aug 27, 2021 67.73 68.98 67.73 68.37 482,481 +0.69(+1.02%)
Aug 26, 2021 66.69 68.14 66.55 67.68 435,117 +0.86(+1.28%)
Aug 25, 2021 66.40 67.13 66.35 66.82 685,485 +0.29(+0.44%)
Aug 24, 2021 65.89 67.11 65.89 66.53 864,177 +0.51(+0.77%)
Aug 23, 2021 64.88 66.13 64.88 66.02 692,021 +1.25(+1.93%)
Aug 20, 2021 64.69 65.54 64.37 64.78 1,070,195 +0.14(+0.21%)
Aug 19, 2021 64.28 65.24 63.86 64.64 860,209 -0.65(-0.99%)
Aug 18, 2021 65.88 66.05 64.80 65.29 699,965 -0.58(-0.88%)
Aug 17, 2021 67.27 67.72 65.55 65.87 2,303,408 -1.85(-2.73%)
Aug 16, 2021 67.64 68.05 67.09 67.72 1,220,597 -0.09(-0.13%)
Aug 13, 2021 65.96 67.99 65.78 67.81 995,720 +2.35(+3.59%)
Aug 12, 2021 64.39 65.56 63.72 65.46 900,440 +0.80(+1.24%)
Aug 11, 2021 66.00 66.00 64.50 64.66 638,707 -0.92(-1.40%)
Aug 10, 2021 66.24 66.79 65.56 65.58 535,838 -0.72(-1.08%)
Aug 09, 2021 67.35 67.35 66.00 66.30 380,743 -0.89(-1.33%)
Aug 06, 2021 67.12 67.33 66.19 67.19 497,066 +0.17(+0.26%)
Aug 05, 2021 66.61 67.03 65.70 67.02 793,310 +0.87(+1.32%)
Aug 04, 2021 66.11 66.80 65.76 66.14 461,214 -0.11(-0.16%)
Aug 03, 2021 65.26 66.28 64.04 66.25 543,322 +1.72(+2.67%)
Aug 02, 2021 65.53 65.76 64.30 64.53 731,880 -0.66(-1.01%)
Jul 30, 2021 64.19 65.44 63.99 65.19 880,164 +1.00(+1.56%)
Jul 29, 2021 62.25 64.75 60.30 64.18 899,355 +1.66(+2.65%)
Jul 28, 2021 61.55 62.96 61.53 62.53 657,890 +1.08(+1.76%)
Jul 27, 2021 60.96 61.58 60.75 61.44 538,790 +0.47(+0.78%)
Jul 26, 2021 60.53 61.10 59.94 60.97 494,694 +0.43(+0.71%)
Jul 23, 2021 59.49 60.57 59.49 60.54 471,136 +1.28(+2.17%)
Jul 22, 2021 58.54 59.28 57.94 59.26 365,401 +0.87(+1.50%)
Jul 21, 2021 57.82 58.58 57.47 58.39 407,961 +0.85(+1.47%)
Jul 20, 2021 56.31 57.78 56.06 57.54 497,396 +1.59(+2.85%)
Jul 19, 2021 55.64 56.64 55.38 55.95 588,646 -0.65(-1.14%)
Jul 16, 2021 57.54 57.91 56.40 56.59 497,931 -0.71(-1.24%)
Jul 15, 2021 57.60 58.01 56.93 57.30 844,067 -0.46(-0.79%)
Jul 14, 2021 58.27 58.33 57.09 57.76 338,882 -0.46(-0.78%)
Jul 13, 2021 58.90 59.11 58.19 58.21 350,871 -0.83(-1.40%)
Jul 12, 2021 59.01 59.41 58.84 59.04 448,421 +0.17(+0.29%)
Jul 09, 2021 58.68 58.91 58.38 58.87 428,602 +0.65(+1.11%)
Jul 08, 2021 58.06 58.38 57.72 58.22 932,786 -0.78(-1.33%)
Jul 07, 2021 59.35 59.76 58.66 59.00 546,917 -0.17(-0.29%)
Jul 06, 2021 59.17 59.51 58.56 59.18 962,842 +0.02(+0.03%)
Jul 02, 2021 58.71 59.16 58.26 59.16 521,582 +0.99(+1.71%)
Jul 01, 2021 57.96 58.30 57.46 58.17 595,659 +0.28(+0.49%)
Jun 30, 2021 57.13 57.92 56.93 57.89 1,051,618 +0.46(+0.81%)
Jun 29, 2021 58.33 58.55 57.20 57.42 941,923 -0.54(-0.93%)
Jun 28, 2021 57.16 58.05 55.95 57.96 1,148,724 +0.87(+1.53%)
Jun 25, 2021 55.39 57.16 55.02 57.08 3,704,634 +1.97(+3.57%)
Jun 24, 2021 54.26 55.18 54.16 55.12 1,029,172 +1.23(+2.28%)
Jun 23, 2021 53.71 53.97 53.40 53.89 777,685 +0.33(+0.61%)
Jun 22, 2021 52.80 53.77 52.42 53.56 620,769 +0.65(+1.22%)
Jun 21, 2021 52.53 53.19 52.31 52.91 1,319,569 +0.86(+1.64%)
Jun 18, 2021 52.41 52.44 51.59 52.06 1,303,966 -0.74(-1.40%)
Jun 17, 2021 53.40 54.16 52.26 52.80 952,174 -0.36(-0.68%)
Jun 16, 2021 52.81 53.31 52.41 53.16 909,299 +0.36(+0.69%)
Jun 15, 2021 52.70 53.25 52.65 52.80 625,279 -0.15(-0.29%)
Jun 14, 2021 53.62 53.66 52.74 52.95 403,299 -0.59(-1.10%)
Jun 11, 2021 53.10 53.59 53.10 53.54 586,928 +0.69(+1.30%)
Jun 10, 2021 53.09 53.43 52.48 52.85 383,798 -0.23(-0.44%)
Jun 09, 2021 53.38 53.75 52.93 53.09 506,857 -0.30(-0.56%)
Jun 08, 2021 53.39 53.66 52.82 53.38 926,867 +1.35(+2.60%)
Jun 07, 2021 51.38 52.27 51.11 52.03 782,680 +0.95(+1.86%)
Jun 04, 2021 51.00 51.13 50.75 51.08 372,508 +0.34(+0.68%)
Jun 03, 2021 50.06 50.92 49.67 50.74 632,406 +0.56(+1.12%)
Jun 02, 2021 49.94 50.41 49.76 50.18 688,411 +0.25(+0.51%)
Jun 01, 2021 50.41 50.47 49.72 49.93 1,925,373 +0.10(+0.20%)
May 28, 2021 49.57 49.85 49.23 49.83 720,521 +0.18(+0.36%)
May 27, 2021 49.66 49.73 49.33 49.65 580,717 +0.34(+0.70%)
May 26, 2021 49.03 49.57 49.01 49.30 1,615,970 +0.14(+0.29%)
May 25, 2021 49.23 49.48 48.96 49.16 1,869,998 +0.16(+0.33%)
May 24, 2021 50.00 50.01 48.43 49.00 1,721,320 -0.67(-1.35%)
May 21, 2021 47.60 49.72 47.13 49.66 1,641,704 +2.70(+5.75%)
May 20, 2021 46.46 47.11 46.09 46.96 773,630 +0.74(+1.60%)
May 19, 2021 45.95 46.41 45.56 46.22 647,919 -0.42(-0.91%)
May 18, 2021 47.02 47.58 46.60 46.65 694,526 -0.23(-0.48%)
May 17, 2021 47.05 47.37 46.64 46.87 741,439 -0.45(-0.95%)
May 14, 2021 46.68 47.54 46.58 47.33 490,251 +1.16(+2.50%)
May 13, 2021 46.39 46.91 45.87 46.17 729,390 +0.08(+0.18%)
May 12, 2021 47.19 47.89 45.86 46.09 506,803 -1.28(-2.71%)
May 11, 2021 47.42 47.77 46.80 47.37 2,252,917 -0.76(-1.58%)
May 10, 2021 48.35 49.00 48.05 48.13 2,346,124 -0.33(-0.67%)
May 07, 2021 48.43 48.75 48.13 48.45 2,078,721 -0.05(-0.09%)
May 06, 2021 47.42 48.58 47.00 48.50 2,455,098 +1.08(+2.29%)
May 05, 2021 47.05 47.67 46.56 47.42 2,204,932 +0.93(+2.00%)
May 04, 2021 46.89 47.21 46.27 46.49 2,344,599 -0.57(-1.21%)
May 03, 2021 47.64 47.94 46.78 47.05 1,794,205 -0.37(-0.78%)
Apr 30, 2021 48.76 49.08 47.19 47.43 2,291,272 -1.58(-3.22%)
Apr 29, 2021 50.76 51.23 48.56 49.01 1,939,948 -1.68(-3.31%)
Apr 28, 2021 50.56 51.14 50.32 50.68 1,409,297 +0.19(+0.38%)
Apr 27, 2021 49.65 50.53 49.52 50.50 807,971 +0.84(+1.69%)
Apr 26, 2021 50.30 50.92 49.55 49.66 1,149,312 -0.34(-0.69%)
Apr 23, 2021 48.70 50.17 47.95 50.00 1,964,801 +0.46(+0.93%)
Apr 22, 2021 49.86 50.28 49.21 49.54 1,071,623 -0.19(-0.38%)
Apr 21, 2021 48.78 49.93 48.78 49.73 774,427 +0.54(+1.10%)
Apr 20, 2021 50.43 50.47 48.92 49.19 1,086,709 -1.39(-2.75%)
Apr 19, 2021 50.49 50.66 50.16 50.58 783,619 +0.11(+0.21%)
Apr 16, 2021 50.62 50.90 49.93 50.47 756,928 +0.03(+0.05%)
Apr 15, 2021 51.15 51.21 50.29 50.44 980,131 -0.33(-0.64%)
Apr 14, 2021 50.59 50.96 50.19 50.77 894,524 +0.33(+0.64%)
Apr 13, 2021 49.62 50.87 49.58 50.44 846,829 +0.68(+1.36%)
Apr 12, 2021 50.12 50.31 49.27 49.76 820,989 -0.02(-0.04%)
Apr 09, 2021 50.19 50.52 49.02 49.78 863,019 -0.19(-0.38%)
Apr 08, 2021 50.84 50.84 49.38 49.97 1,924,653 -0.28(-0.56%)
Apr 07, 2021 49.66 50.85 49.50 50.25 2,924,039 +0.73(+1.48%)
Apr 06, 2021 48.84 49.96 48.54 49.52 6,724,895 -3.87(-7.26%)
Apr 05, 2021 52.83 53.43 52.62 53.39 654,230 +1.31(+2.51%)
Apr 01, 2021 50.86 52.10 50.73 52.08 660,249 +1.49(+2.94%)
Mar 31, 2021 48.81 51.77 48.79 50.59 1,587,231 +2.62(+5.46%)
Mar 30, 2021 47.62 48.10 47.54 47.98 396,262 +0.23(+0.47%)
Mar 29, 2021 47.85 48.01 47.38 47.75 784,084 -0.92(-1.89%)
Mar 26, 2021 48.74 49.01 47.71 48.67 658,699 -0.06(-0.13%)
Mar 25, 2021 49.29 49.37 48.47 48.73 732,042 -0.70(-1.41%)
Mar 24, 2021 49.29 50.00 49.18 49.43 848,007 +0.30(+0.61%)
Mar 23, 2021 49.62 50.06 48.84 49.13 1,177,647 -0.52(-1.05%)
Mar 22, 2021 48.90 50.07 48.57 49.66 1,400,529 +0.71(+1.46%)
Mar 19, 2021 49.31 50.24 48.74 48.94 1,511,198 -0.36(-0.73%)
Mar 18, 2021 49.71 50.53 49.10 49.30 1,205,611 -0.70(-1.41%)
Mar 17, 2021 49.40 50.18 49.08 50.01 1,052,470 +0.63(+1.28%)
Mar 16, 2021 49.61 49.90 48.97 49.38 553,106 -0.22(-0.44%)
Mar 15, 2021 49.39 49.83 48.67 49.59 611,362 +0.13(+0.27%)
Mar 12, 2021 48.97 49.73 48.79 49.46 495,236 +0.39(+0.80%)
Mar 11, 2021 48.29 49.45 48.10 49.06 769,056 +1.00(+2.09%)
Mar 10, 2021 48.63 48.87 47.81 48.06 571,535 -0.08(-0.17%)
Mar 09, 2021 47.17 48.87 46.92 48.14 662,966 +1.15(+2.44%)
Mar 08, 2021 46.11 47.52 45.91 47.00 900,840 +1.19(+2.60%)
Mar 05, 2021 45.54 45.85 42.77 45.81 1,047,100 +0.66(+1.47%)
Mar 04, 2021 45.95 46.14 44.25 45.14 731,713 -0.85(-1.85%)
Mar 03, 2021 46.54 46.89 45.82 45.99 820,731 -0.56(-1.21%)
Mar 02, 2021 46.94 47.49 46.43 46.56 903,989 -0.44(-0.93%)
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.