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

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
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 (%)
Dec 31, 2020 42.37 42.37 42.37 384,195 -0.58(-1.34%)
Dec 30, 2020 43.12 43.48 42.79 42.94 384,195 -0.05(-0.10%)
Dec 29, 2020 43.86 44.03 42.93 42.99 603,933 -0.72(-1.65%)
Dec 28, 2020 44.60 44.70 43.59 43.71 661,472 -0.47(-1.06%)
Dec 24, 2020 44.21 44.36 43.94 44.18 246,865 -0.06(-0.14%)
Dec 23, 2020 44.47 44.90 44.17 44.24 471,476 -0.08(-0.18%)
Dec 22, 2020 44.52 44.75 44.25 44.32 551,570 -0.26(-0.59%)
Dec 21, 2020 44.02 44.77 43.54 44.58 663,204 +0.10(+0.22%)
Dec 18, 2020 44.41 44.84 44.34 44.48 2,978,819 +0.22(+0.49%)
Dec 17, 2020 44.24 44.64 44.01 44.27 633,923 +0.13(+0.31%)
Dec 16, 2020 44.24 44.39 43.80 44.13 604,607 +0.15(+0.35%)
Dec 15, 2020 43.43 44.01 43.35 43.98 719,149 +0.67(+1.55%)
Dec 14, 2020 43.88 43.88 43.12 43.31 587,994 -0.11(-0.25%)
Dec 11, 2020 43.19 43.68 43.04 43.42 404,175 +0.13(+0.31%)
Dec 10, 2020 43.12 43.33 42.68 43.28 385,059 +0.08(+0.19%)
Dec 09, 2020 43.26 43.61 42.80 43.20 536,131 +0.07(+0.17%)
Dec 08, 2020 42.34 43.17 42.10 43.13 362,180 +0.70(+1.64%)
Dec 07, 2020 42.06 42.53 41.85 42.43 463,399 +0.46(+1.11%)
Dec 04, 2020 41.53 42.09 41.53 41.97 393,987 +0.46(+1.10%)
Dec 03, 2020 41.04 41.77 41.03 41.51 736,086 +0.54(+1.33%)
Dec 02, 2020 40.94 41.05 40.19 40.97 632,097 +0.00(+0.00%)
Dec 01, 2020 40.55 40.99 40.13 40.97 873,271 +0.73(+1.82%)
Nov 30, 2020 40.32 40.46 39.76 40.24 701,310 -0.12(-0.31%)
Nov 27, 2020 40.40 40.75 40.08 40.36 251,574 +0.13(+0.33%)
Nov 25, 2020 39.95 40.25 39.44 40.23 616,899 +0.34(+0.85%)
Nov 24, 2020 40.46 40.46 39.58 39.89 731,789 -0.08(-0.20%)
Nov 23, 2020 40.49 40.71 39.96 39.97 522,988 -0.19(-0.47%)
Nov 20, 2020 40.01 40.31 39.81 40.16 360,735 -0.04(-0.11%)
Nov 19, 2020 39.91 40.39 39.81 40.20 539,555 +0.21(+0.51%)
Nov 18, 2020 40.51 40.51 39.94 40.00 703,571 -0.17(-0.42%)
Nov 17, 2020 39.50 40.20 39.50 40.17 343,529 +0.35(+0.87%)
Nov 16, 2020 39.99 40.14 39.45 39.82 343,252 +0.29(+0.75%)
Nov 13, 2020 39.15 39.69 38.94 39.52 409,437 +0.44(+1.12%)
Nov 12, 2020 39.56 39.91 38.92 39.09 410,579 -0.75(-1.88%)
Nov 11, 2020 40.42 40.46 39.67 39.84 397,193 +0.03(+0.07%)
Nov 10, 2020 39.51 40.17 38.57 39.81 596,407 +0.24(+0.61%)
Nov 09, 2020 41.26 41.40 39.50 39.57 714,021 -0.35(-0.87%)
Nov 06, 2020 40.02 40.21 39.13 39.92 522,965 +0.15(+0.38%)
Nov 05, 2020 39.17 40.30 39.09 39.76 493,995 +1.00(+2.58%)
Nov 04, 2020 37.42 38.89 37.42 38.76 822,520 +1.60(+4.30%)
Nov 03, 2020 37.98 38.60 37.16 37.17 1,011,736 -0.44(-1.16%)
Nov 02, 2020 38.16 38.58 37.48 37.60 624,006 -0.18(-0.47%)
Oct 30, 2020 37.50 37.88 36.96 37.78 401,824 +0.13(+0.36%)
Oct 29, 2020 37.74 37.96 36.88 37.65 535,175 +0.08(+0.21%)
Oct 28, 2020 37.64 38.07 36.23 37.57 548,516 -0.79(-2.07%)
Oct 27, 2020 39.06 39.27 38.33 38.36 482,006 -0.39(-1.01%)
Oct 26, 2020 39.51 39.79 38.44 38.75 380,750 -1.29(-3.21%)
Oct 23, 2020 39.80 40.19 39.52 40.04 343,269 +0.40(+1.01%)
Oct 22, 2020 39.30 39.96 38.67 39.64 402,089 +0.49(+1.25%)
Oct 21, 2020 39.99 40.19 39.06 39.15 362,934 -0.53(-1.33%)
Oct 20, 2020 39.86 40.17 39.52 39.67 369,550 +0.02(+0.05%)
Oct 19, 2020 40.12 40.59 39.60 39.66 1,039,054 -0.24(-0.60%)
Oct 16, 2020 39.56 40.09 39.50 39.90 458,924 +0.45(+1.13%)
Oct 15, 2020 38.85 39.69 38.63 39.45 510,196 +0.28(+0.71%)
Oct 14, 2020 39.39 39.81 38.94 39.17 582,791 -0.21(-0.54%)
Oct 13, 2020 38.60 39.72 38.34 39.39 764,543 +0.74(+1.92%)
Oct 12, 2020 38.88 39.03 38.34 38.65 681,895 +0.11(+0.28%)
Oct 09, 2020 38.67 38.84 38.34 38.54 561,367 +0.16(+0.42%)
Oct 08, 2020 37.95 38.62 37.67 38.38 682,815 +0.81(+2.16%)
Oct 07, 2020 38.05 38.05 37.38 37.57 545,575 -0.02(-0.05%)
Oct 06, 2020 37.83 38.15 37.28 37.58 639,184 -0.15(-0.40%)
Oct 05, 2020 36.94 37.83 36.82 37.74 487,237 +1.12(+3.05%)
Oct 02, 2020 35.68 36.85 35.55 36.62 446,160 +0.42(+1.16%)
Oct 01, 2020 36.50 36.57 35.71 36.20 810,040 +0.10(+0.27%)
Sep 30, 2020 35.91 36.51 35.85 36.10 726,919 +0.20(+0.55%)
Sep 29, 2020 36.26 36.33 35.66 35.91 1,594,786 -0.28(-0.77%)
Sep 28, 2020 36.02 36.49 35.80 36.18 858,965 +0.61(+1.71%)
Sep 25, 2020 34.56 35.61 34.28 35.58 448,735 +0.96(+2.76%)
Sep 24, 2020 34.94 35.18 34.51 34.62 1,241,211 -0.50(-1.42%)
Sep 23, 2020 35.40 36.02 35.11 35.12 894,748 -0.17(-0.48%)
Sep 22, 2020 34.74 35.34 34.49 35.29 700,322 +0.52(+1.49%)
Sep 21, 2020 35.12 35.24 34.39 34.77 850,257 -0.80(-2.26%)
Sep 18, 2020 35.46 35.78 35.17 35.58 2,146,161 +0.32(+0.91%)
Sep 17, 2020 35.50 35.93 35.08 35.25 971,268 -0.90(-2.50%)
Sep 16, 2020 35.93 36.72 35.89 36.16 1,117,819 +0.28(+0.77%)
Sep 15, 2020 35.91 36.26 35.69 35.88 725,433 +0.09(+0.25%)
Sep 14, 2020 35.62 36.21 35.52 35.79 1,023,178 +0.57(+1.63%)
Sep 11, 2020 35.14 35.58 34.68 35.21 739,527 +0.38(+1.09%)
Sep 10, 2020 34.78 35.64 34.66 34.83 1,043,012 +0.03(+0.08%)
Sep 09, 2020 34.24 34.87 34.12 34.81 654,398 +0.78(+2.29%)
Sep 08, 2020 34.46 34.69 33.83 34.03 804,275 -0.98(-2.80%)
Sep 04, 2020 35.29 35.68 34.53 35.01 755,245 +0.16(+0.46%)
Sep 03, 2020 36.08 36.08 34.36 34.85 987,869 -1.37(-3.78%)
Sep 02, 2020 35.84 36.26 35.42 36.22 427,911 +0.43(+1.21%)
Sep 01, 2020 35.86 35.89 35.57 35.79 432,885 +0.02(+0.05%)
Aug 31, 2020 35.84 36.06 35.48 35.77 435,091 +0.12(+0.35%)
Aug 28, 2020 36.05 36.10 35.43 35.65 371,460 -0.42(-1.15%)
Aug 27, 2020 35.46 36.36 35.29 36.06 710,210 +0.57(+1.59%)
Aug 26, 2020 34.74 35.58 34.39 35.50 691,130 +0.77(+2.22%)
Aug 25, 2020 35.13 35.32 34.48 34.73 583,626 -0.13(-0.38%)
Aug 24, 2020 35.67 35.67 34.48 34.86 484,752 -0.29(-0.83%)
Aug 21, 2020 35.24 35.36 34.73 35.15 346,469 -0.08(-0.23%)
Aug 20, 2020 35.00 35.43 34.36 35.23 525,365 -0.13(-0.38%)
Aug 19, 2020 35.22 35.62 35.17 35.37 509,297 +0.19(+0.55%)
Aug 18, 2020 35.63 35.86 35.13 35.17 331,438 -0.54(-1.51%)
Aug 17, 2020 35.85 35.96 35.47 35.71 593,203 +0.33(+0.92%)
Aug 14, 2020 35.45 35.70 35.23 35.38 520,383 -0.12(-0.35%)
Aug 13, 2020 35.38 35.88 35.36 35.51 739,232 +0.11(+0.30%)
Aug 12, 2020 36.16 36.48 35.28 35.40 631,541 -0.30(-0.84%)
Aug 11, 2020 37.31 37.31 35.55 35.70 972,885 -1.50(-4.04%)
Aug 10, 2020 36.04 37.50 35.95 37.20 1,089,164 +1.11(+3.09%)
Aug 07, 2020 35.59 36.30 35.27 36.09 633,234 +0.48(+1.34%)
Aug 06, 2020 36.02 36.42 35.34 35.61 418,420 -0.26(-0.72%)
Aug 05, 2020 35.82 35.97 34.34 35.87 875,865 +0.13(+0.37%)
Aug 04, 2020 35.82 36.00 35.06 35.74 445,933 -0.29(-0.81%)
Aug 03, 2020 35.27 36.21 35.27 36.03 726,438 +0.71(+2.00%)
Jul 31, 2020 35.33 35.42 34.72 35.32 336,519 +0.10(+0.28%)
Jul 30, 2020 35.31 35.57 34.62 35.22 613,526 -0.56(-1.56%)
Jul 29, 2020 35.05 35.90 34.94 35.78 486,605 +0.83(+2.38%)
Jul 28, 2020 34.84 35.21 34.63 34.95 388,479 +0.03(+0.08%)
Jul 27, 2020 34.58 35.18 34.40 34.92 365,208 +0.40(+1.15%)
Jul 24, 2020 35.59 35.66 33.72 34.52 1,141,971 -1.28(-3.58%)
Jul 23, 2020 36.08 36.54 35.45 35.81 472,186 -0.26(-0.71%)
Jul 22, 2020 36.04 36.37 35.84 36.06 506,961 -0.17(-0.46%)
Jul 21, 2020 36.21 36.43 35.82 36.23 494,211 +0.11(+0.32%)
Jul 20, 2020 36.02 36.65 35.58 36.12 1,307,302 +0.22(+0.62%)
Jul 17, 2020 35.67 35.95 35.24 35.90 643,411 +0.23(+0.64%)
Jul 16, 2020 35.58 35.91 35.38 35.67 433,587 -0.06(-0.17%)
Jul 15, 2020 35.60 35.90 35.33 35.73 728,610 +0.59(+1.69%)
Jul 14, 2020 34.45 35.21 34.21 35.14 554,627 +0.60(+1.74%)
Jul 13, 2020 35.11 35.45 34.50 34.53 1,046,636 -0.32(-0.91%)
Jul 10, 2020 34.45 34.98 33.96 34.85 509,867 +0.57(+1.65%)
Jul 09, 2020 34.33 34.52 33.61 34.29 769,741 -0.01(-0.03%)
Jul 08, 2020 33.70 34.36 33.57 34.30 719,723 +0.78(+2.32%)
Jul 07, 2020 34.46 34.73 33.50 33.52 847,530 -1.29(-3.71%)
Jul 06, 2020 35.35 35.55 34.63 34.81 1,292,299 +0.00(+0.00%)
Jul 02, 2020 35.43 35.55 34.54 34.81 1,134,282 -0.15(-0.43%)
Jul 01, 2020 35.02 35.37 34.53 34.96 564,308 -0.15(-0.43%)
Jun 30, 2020 33.50 35.29 33.39 35.11 1,341,029 +1.71(+5.11%)
Jun 29, 2020 34.52 34.66 33.10 33.40 1,736,808 -0.86(-2.50%)
Jun 26, 2020 34.15 34.45 33.36 34.26 9,164,153 -0.20(-0.59%)
Jun 25, 2020 33.58 34.54 33.42 34.46 1,531,846 +0.75(+2.23%)
Jun 24, 2020 33.98 33.98 32.97 33.71 1,278,062 -0.63(-1.83%)
Jun 23, 2020 36.15 36.17 34.08 34.34 2,959,704 -1.13(-3.19%)
Jun 22, 2020 34.44 35.59 34.01 35.47 2,753,602 +0.96(+2.79%)
Jun 19, 2020 35.27 35.28 33.93 34.51 2,090,240 -0.25(-0.71%)
Jun 18, 2020 34.18 34.98 34.01 34.75 975,626 +0.26(+0.74%)
Jun 17, 2020 35.00 35.21 34.21 34.50 1,036,463 -0.16(-0.46%)
Jun 16, 2020 34.77 35.18 33.99 34.66 769,036 +0.94(+2.78%)
Jun 15, 2020 32.53 33.91 32.33 33.72 2,222,731 +0.22(+0.66%)
Jun 12, 2020 33.63 33.66 32.34 33.50 1,303,611 +0.83(+2.54%)
Jun 11, 2020 32.81 33.64 32.41 32.67 1,507,565 -1.24(-3.66%)
Jun 10, 2020 34.57 34.72 33.26 33.91 2,180,790 -0.74(-2.15%)
Jun 09, 2020 34.73 35.01 34.12 34.65 1,482,787 -0.79(-2.22%)
Jun 08, 2020 35.04 35.46 34.63 35.44 1,486,372 +0.74(+2.12%)
Jun 05, 2020 35.56 35.65 34.53 34.71 2,678,300 +0.14(+0.41%)
Jun 04, 2020 33.95 34.59 33.60 34.57 1,893,748 +0.44(+1.28%)
Jun 03, 2020 33.80 34.46 33.53 34.13 1,868,207 +0.79(+2.36%)
Jun 02, 2020 33.16 33.54 32.81 33.34 1,670,539 +0.58(+1.76%)
Jun 01, 2020 33.18 33.27 32.41 32.76 1,635,634 -0.28(-0.85%)
May 29, 2020 32.26 33.25 31.85 33.04 2,191,274 +1.23(+3.88%)
May 28, 2020 32.95 32.95 31.68 31.81 704,542 -0.69(-2.13%)
May 27, 2020 33.01 33.20 31.34 32.50 946,702 +0.41(+1.28%)
May 26, 2020 31.53 32.87 31.19 32.09 1,365,260 +1.41(+4.59%)
May 22, 2020 30.70 30.74 30.19 30.68 657,176 +0.12(+0.40%)
May 21, 2020 30.75 30.92 30.08 30.56 1,165,651 -0.04(-0.14%)
May 20, 2020 30.54 30.74 30.01 30.60 552,508 +0.67(+2.25%)
May 19, 2020 30.30 31.09 29.92 29.93 547,334 -0.41(-1.36%)
May 18, 2020 30.43 30.78 30.02 30.34 733,656 +0.91(+3.09%)
May 15, 2020 28.61 29.73 28.52 29.43 811,100 +0.52(+1.79%)
May 14, 2020 28.72 29.09 27.94 28.91 1,200,918 -0.48(-1.64%)
May 13, 2020 30.21 30.31 29.04 29.39 998,710 -0.30(-1.00%)
May 12, 2020 30.63 30.69 29.53 29.69 988,660 -0.82(-2.70%)
May 11, 2020 29.78 30.68 29.43 30.52 902,967 +0.43(+1.43%)
May 08, 2020 31.37 31.37 29.97 30.09 1,148,202 -0.55(-1.80%)
May 07, 2020 30.19 31.22 29.62 30.64 3,276,308 +0.01(+0.03%)
May 06, 2020 28.57 31.10 27.86 30.63 1,515,246 +2.19(+7.69%)
May 05, 2020 28.49 28.86 28.07 28.44 734,608 +0.40(+1.44%)
May 04, 2020 28.12 28.94 27.65 28.04 800,450 -0.55(-1.93%)
May 01, 2020 28.61 28.88 27.45 28.59 1,114,606 -0.77(-2.62%)
Apr 30, 2020 30.14 30.37 29.09 29.36 802,306 -1.35(-4.39%)
Apr 29, 2020 31.60 32.35 30.66 30.71 1,998,845 +0.14(+0.46%)
Apr 28, 2020 31.50 31.73 30.32 30.57 910,906 -0.04(-0.14%)
Apr 27, 2020 29.75 30.71 29.63 30.61 784,971 +1.13(+3.83%)
Apr 24, 2020 28.80 29.60 28.62 29.48 680,488 +0.99(+3.47%)
Apr 23, 2020 27.16 28.57 27.12 28.49 999,020 +1.35(+4.96%)
Apr 22, 2020 26.74 27.33 26.30 27.15 792,261 +0.95(+3.61%)
Apr 21, 2020 26.94 27.13 25.96 26.20 1,027,417 -1.43(-5.16%)
Apr 20, 2020 28.27 28.49 27.43 27.63 708,657 -1.43(-4.91%)
Apr 17, 2020 29.02 29.34 28.37 29.05 829,955 +1.11(+3.98%)
Apr 16, 2020 27.04 27.97 26.61 27.94 699,260 +1.00(+3.70%)
Apr 15, 2020 27.79 27.81 26.75 26.94 766,770 -1.39(-4.91%)
Apr 14, 2020 30.19 30.33 28.12 28.34 1,286,840 -0.89(-3.05%)
Apr 13, 2020 30.71 30.71 28.70 29.23 949,868 -1.53(-4.98%)
Apr 09, 2020 29.11 30.93 29.11 30.76 1,751,557 +2.39(+8.42%)
Apr 08, 2020 28.41 29.37 27.96 28.37 1,206,864 +0.27(+0.97%)
Apr 07, 2020 27.95 29.52 27.11 28.10 1,293,957 +1.15(+4.25%)
Apr 06, 2020 26.46 27.42 25.92 26.95 2,240,354 +1.72(+6.80%)
Apr 03, 2020 26.23 26.77 24.94 25.24 1,518,557 -1.14(-4.31%)
Apr 02, 2020 25.83 26.64 25.43 26.38 757,202 +0.18(+0.70%)
Apr 01, 2020 25.62 26.41 25.38 26.19 1,133,065 -0.88(-3.23%)
Mar 31, 2020 27.53 27.53 26.11 27.07 1,430,874 -0.39(-1.40%)
Mar 30, 2020 26.17 27.68 25.46 27.45 1,266,305 +1.45(+5.59%)
Mar 27, 2020 25.61 26.60 25.35 26.00 1,113,692 -0.64(-2.40%)
Mar 26, 2020 25.68 27.78 25.27 26.64 2,358,407 +1.21(+4.75%)
Mar 25, 2020 23.68 26.51 23.48 25.43 1,951,516 +1.90(+8.07%)
Mar 24, 2020 21.50 23.70 21.18 23.53 933,410 +3.66(+18.41%)
Mar 23, 2020 18.61 20.55 17.68 19.87 1,374,412 -0.18(-0.87%)
Mar 20, 2020 22.25 22.70 19.33 20.05 2,445,757 -2.35(-10.51%)
Mar 19, 2020 23.32 24.91 19.74 22.40 1,264,452 -1.14(-4.83%)
Mar 18, 2020 24.57 25.33 19.78 23.54 1,985,487 -3.04(-11.43%)
Mar 17, 2020 24.54 27.01 22.89 26.58 1,579,815 +2.59(+10.80%)
Mar 16, 2020 23.53 25.50 23.33 23.99 1,650,793 -3.70(-13.37%)
Mar 13, 2020 25.32 27.71 25.00 27.69 1,243,025 +3.49(+14.43%)
Mar 12, 2020 24.21 25.42 22.90 24.20 1,197,843 -1.95(-7.47%)
Mar 11, 2020 27.28 27.73 25.67 26.15 1,086,127 -2.13(-7.52%)
Mar 10, 2020 27.79 28.34 26.16 28.28 1,216,675 +1.69(+6.37%)
Mar 09, 2020 27.56 27.90 26.45 26.58 1,385,564 -2.58(-8.86%)
Mar 06, 2020 29.75 29.88 28.44 29.17 3,287,385 -1.62(-5.25%)
Mar 05, 2020 30.66 31.35 30.37 30.78 1,225,969 -1.07(-3.36%)
Mar 04, 2020 31.35 31.88 30.10 31.85 859,909 +1.14(+3.71%)
Mar 03, 2020 31.56 32.09 30.09 30.71 607,262 -0.83(-2.63%)
Mar 02, 2020 30.02 31.59 29.99 31.54 738,468 +1.65(+5.52%)
Feb 28, 2020 29.62 30.25 28.34 29.89 1,544,697 -0.71(-2.32%)
Feb 27, 2020 31.11 31.50 30.19 30.60 1,022,900 -1.19(-3.75%)
Feb 26, 2020 32.23 32.80 31.54 31.79 750,391 -0.39(-1.21%)
Feb 25, 2020 33.78 33.88 32.04 32.18 1,098,296 -1.52(-4.51%)
Feb 24, 2020 33.54 33.94 33.23 33.70 926,487 -0.82(-2.38%)
Feb 21, 2020 34.85 34.88 33.92 34.52 902,124 -0.38(-1.09%)
Feb 20, 2020 35.43 35.68 34.54 34.90 816,470 -0.63(-1.78%)
Feb 19, 2020 34.86 36.09 34.76 35.54 761,403 +0.88(+2.54%)
Feb 18, 2020 34.87 35.19 34.54 34.65 1,186,867 +0.08(+0.23%)
Feb 14, 2020 35.79 36.13 34.20 34.58 1,273,805 -0.94(-2.65%)
Feb 13, 2020 35.12 36.19 35.00 35.52 820,080 +0.41(+1.16%)
Feb 12, 2020 35.00 35.15 34.51 35.11 701,274 +0.32(+0.92%)
Feb 11, 2020 34.12 34.89 34.07 34.79 501,579 +0.87(+2.57%)
Feb 10, 2020 33.20 34.01 33.19 33.92 341,656 +0.69(+2.08%)
Feb 07, 2020 33.44 33.56 32.91 33.23 468,188 -0.42(-1.26%)
Feb 06, 2020 33.39 33.90 33.04 33.65 523,570 +0.35(+1.06%)
Feb 05, 2020 33.35 33.50 32.91 33.30 471,667 +0.36(+1.10%)
Feb 04, 2020 32.61 33.28 31.95 32.93 810,098 +0.69(+2.14%)
Feb 03, 2020 32.74 33.06 31.78 32.24 1,109,754 +1.08(+3.47%)
Jan 31, 2020 31.41 31.68 30.28 31.16 687,702 -0.42(-1.34%)
Jan 30, 2020 31.65 32.36 31.12 31.59 666,349 -0.40(-1.24%)
Jan 29, 2020 31.69 32.36 31.58 31.98 379,097 +0.41(+1.29%)
Jan 28, 2020 31.39 31.76 31.32 31.58 393,001 +0.48(+1.56%)
Jan 27, 2020 31.34 31.56 31.02 31.09 444,239 -0.97(-3.02%)
Jan 24, 2020 32.86 32.86 31.89 32.06 411,255 -0.69(-2.11%)
Jan 23, 2020 32.49 32.99 32.22 32.75 557,086 +0.29(+0.88%)
Jan 22, 2020 32.09 32.61 32.09 32.47 603,272 +0.56(+1.76%)
Jan 21, 2020 32.03 32.41 31.80 31.91 388,980 -0.31(-0.97%)
Jan 17, 2020 32.27 32.92 32.13 32.22 688,280 +0.39(+1.22%)
Jan 16, 2020 31.30 31.84 30.97 31.83 645,819 +0.87(+2.82%)
Jan 15, 2020 31.11 31.34 30.70 30.95 581,526 -0.16(-0.50%)
Jan 14, 2020 31.27 31.37 30.97 31.11 545,096 -0.28(-0.88%)
Jan 13, 2020 31.43 31.47 31.11 31.39 395,596 +0.10(+0.30%)
Jan 10, 2020 31.23 31.65 31.12 31.29 336,271 -0.18(-0.58%)
Jan 09, 2020 31.40 31.97 31.26 31.47 300,576 +0.27(+0.86%)
Jan 08, 2020 30.81 31.27 30.63 31.21 790,827 +0.58(+1.89%)
Jan 07, 2020 30.54 30.86 30.52 30.63 404,385 -0.13(-0.42%)
Jan 06, 2020 30.33 30.95 30.33 30.76 447,841 +0.30(+0.99%)
Jan 03, 2020 30.35 30.64 30.30 30.45 464,022 -0.26(-0.84%)
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.