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, 2014 388.54 392.58 387.82 392.56 48,299 +2.52(+0.65%)
Apr 29, 2014 389.89 391.81 388.75 390.04 25,976 +0.63(+0.16%)
Apr 28, 2014 390.66 392.53 388.16 389.42 43,386 -0.55(-0.14%)
Apr 25, 2014 394.00 394.21 389.69 389.96 34,390 -4.49(-1.14%)
Apr 24, 2014 393.50 395.27 393.01 394.46 48,941 +1.67(+0.43%)
Apr 23, 2014 391.90 393.13 390.18 392.78 57,477 +0.43(+0.11%)
Apr 22, 2014 394.21 395.44 391.73 392.35 65,711 -1.41(-0.36%)
Apr 21, 2014 394.04 394.04 390.89 393.76 56,325 +0.06(+0.01%)
Apr 17, 2014 394.19 393.71 393.71 393.71 98,419 -0.11(-0.03%)
Apr 16, 2014 392.30 394.38 390.13 393.81 155,851 +4.11(+1.05%)
Apr 15, 2014 387.34 391.70 386.81 389.70 113,167 +3.53(+0.91%)
Apr 14, 2014 390.57 390.57 383.92 386.17 92,707 -0.75(-0.19%)
Apr 11, 2014 385.25 388.76 384.90 386.92 44,822 -1.02(-0.26%)
Apr 10, 2014 393.36 393.90 387.66 387.94 90,264 -4.86(-1.24%)
Apr 09, 2014 392.05 394.44 389.71 392.80 95,641 +2.52(+0.65%)
Apr 08, 2014 388.68 390.62 387.97 390.28 57,690 +0.68(+0.18%)
Apr 07, 2014 390.70 392.46 386.84 389.60 98,041 -0.57(-0.15%)
Apr 04, 2014 394.03 394.27 388.78 390.17 38,097 -2.91(-0.74%)
Apr 03, 2014 390.95 393.11 389.15 393.07 65,827 +2.55(+0.65%)
Apr 02, 2014 392.59 394.49 389.91 390.52 55,026 -0.74(-0.19%)
Apr 01, 2014 391.39 391.39 387.51 391.26 51,021 -0.72(-0.18%)
Mar 31, 2014 385.75 392.77 384.88 391.98 72,457 +6.92(+1.80%)
Mar 28, 2014 386.04 388.26 384.96 385.07 28,979 +0.85(+0.22%)
Mar 27, 2014 388.25 388.64 381.81 384.22 45,859 -4.43(-1.14%)
Mar 26, 2014 388.49 391.13 387.80 388.64 81,894 +2.52(+0.65%)
Mar 25, 2014 388.69 388.69 384.75 386.12 47,194 +0.35(+0.09%)
Mar 24, 2014 389.41 390.46 384.41 385.78 51,184 -1.27(-0.33%)
Mar 21, 2014 387.75 390.02 385.82 387.05 122,000 -0.31(-0.08%)
Mar 20, 2014 385.10 389.28 383.44 387.36 36,531 +3.10(+0.81%)
Mar 19, 2014 389.29 389.36 383.09 384.26 38,591 -4.16(-1.07%)
Mar 18, 2014 388.05 390.50 387.40 388.41 46,429 -0.30(-0.08%)
Mar 17, 2014 384.88 389.56 384.24 388.71 53,743 +4.30(+1.12%)
Mar 14, 2014 382.36 384.88 382.09 384.41 54,116 +2.51(+0.66%)
Mar 13, 2014 384.65 384.82 381.38 381.90 41,837 -3.19(-0.83%)
Mar 12, 2014 382.96 386.53 380.75 385.08 67,753 +1.18(+0.31%)
Mar 11, 2014 390.39 390.39 382.99 383.90 45,400 -4.76(-1.23%)
Mar 10, 2014 388.39 390.65 386.20 388.67 87,639 +0.99(+0.26%)
Mar 07, 2014 382.79 388.19 381.20 387.67 87,879 +5.68(+1.49%)
Mar 06, 2014 381.71 382.98 379.91 382.00 62,192 +0.92(+0.24%)
Mar 05, 2014 375.93 381.31 375.07 381.07 91,720 +4.26(+1.13%)
Mar 04, 2014 374.50 379.63 374.29 376.81 120,312 +5.00(+1.35%)
Mar 03, 2014 368.95 372.14 368.56 371.81 149,271 +0.88(+0.24%)
Feb 28, 2014 369.49 373.09 369.32 370.93 96,632 +2.02(+0.55%)
Feb 27, 2014 367.66 369.49 366.36 368.91 59,477 +0.51(+0.14%)
Feb 26, 2014 366.57 371.41 365.72 368.40 94,313 +4.15(+1.14%)
Feb 25, 2014 366.03 366.03 363.57 364.25 71,719 -0.91(-0.25%)
Feb 24, 2014 365.88 367.80 365.06 365.16 79,632 +0.43(+0.12%)
Feb 21, 2014 367.16 367.16 364.26 364.73 67,631 -1.62(-0.44%)
Feb 20, 2014 361.56 366.46 361.56 366.34 58,759 +4.21(+1.16%)
Feb 19, 2014 363.10 367.54 361.98 362.13 81,885 -2.85(-0.78%)
Feb 18, 2014 364.44 365.19 362.66 364.98 56,146 +1.94(+0.54%)
Feb 14, 2014 361.28 363.03 363.03 363.03 40,739 +0.87(+0.24%)
Feb 13, 2014 360.31 363.04 356.86 362.17 86,750 +1.30(+0.36%)
Feb 12, 2014 361.65 361.65 359.29 360.87 46,928 -0.13(-0.04%)
Feb 11, 2014 360.15 361.48 358.87 361.00 57,890 +1.15(+0.32%)
Feb 10, 2014 356.02 360.34 354.67 359.85 75,601 +3.51(+0.99%)
Feb 07, 2014 352.99 356.81 352.99 356.33 79,498 +4.31(+1.22%)
Feb 06, 2014 353.14 354.16 351.53 352.02 42,848 -0.48(-0.14%)
Feb 05, 2014 351.26 353.71 350.25 352.50 71,156 +1.54(+0.44%)
Feb 04, 2014 353.05 354.61 350.44 350.96 143,474 +1.11(+0.32%)
Feb 03, 2014 355.86 358.77 347.37 349.86 158,808 -8.40(-2.34%)
Jan 31, 2014 356.26 361.04 356.26 358.26 68,715 -2.54(-0.70%)
Jan 30, 2014 357.97 362.56 357.97 360.80 45,637 +3.77(+1.06%)
Jan 29, 2014 359.08 362.13 356.60 357.03 53,198 -4.67(-1.29%)
Jan 28, 2014 359.87 362.72 359.87 361.69 47,837 +1.60(+0.44%)
Jan 27, 2014 361.31 366.86 358.87 360.10 52,390 -1.01(-0.28%)
Jan 24, 2014 367.60 367.95 360.85 361.11 63,352 -8.23(-2.23%)
Jan 23, 2014 371.41 371.75 367.27 369.33 90,940 -4.76(-1.27%)
Jan 22, 2014 373.68 375.07 372.82 374.10 34,337 +0.02(+0.01%)
Jan 21, 2014 378.25 378.88 373.32 374.08 42,994 -2.23(-0.59%)
Jan 17, 2014 376.22 376.31 376.31 376.31 199,748 -1.32(-0.35%)
Jan 16, 2014 378.00 378.00 376.37 377.63 53,015 -0.56(-0.15%)
Jan 15, 2014 376.75 378.80 376.70 378.19 88,371 +0.94(+0.25%)
Jan 14, 2014 376.28 378.28 375.79 377.24 325,291 +1.00(+0.27%)
Jan 13, 2014 376.70 377.76 374.68 376.24 85,752 -0.44(-0.12%)
Jan 10, 2014 376.11 376.70 374.34 376.69 44,955 -0.14(-0.04%)
Jan 09, 2014 375.00 377.67 374.40 376.83 73,767 +0.03(+0.01%)
Jan 08, 2014 376.79 379.35 375.80 376.80 98,625 -2.50(-0.66%)
Jan 07, 2014 379.09 380.52 378.11 379.30 67,407 +0.67(+0.18%)
Jan 06, 2014 378.63 379.69 377.72 378.63 43,576 +0.18(+0.05%)
Jan 03, 2014 379.11 381.02 377.81 378.45 71,299 -0.55(-0.14%)
Jan 02, 2014 383.92 384.35 377.20 378.99 50,913 -5.85(-1.52%)
Dec 31, 2013 380.62 384.85 384.85 384.85 44,584 +3.52(+0.92%)
Dec 30, 2013 379.70 381.69 379.42 381.32 39,274 +1.41(+0.37%)
Dec 27, 2013 380.79 382.67 379.43 379.91 20,731 -1.64(-0.43%)
Dec 26, 2013 381.65 383.33 380.76 381.55 24,165 -1.89(-0.49%)
Dec 24, 2013 382.71 383.94 381.34 383.44 23,981 +1.62(+0.42%)
Dec 23, 2013 382.30 382.30 381.14 381.82 28,881 -0.06(-0.02%)
Dec 20, 2013 380.23 382.09 380.23 381.88 102,930 +1.37(+0.36%)
Dec 19, 2013 380.90 382.19 379.50 380.51 58,164 -1.02(-0.27%)
Dec 18, 2013 379.83 381.56 376.39 381.54 43,711 +3.32(+0.88%)
Dec 17, 2013 381.00 381.41 377.94 378.21 56,587 -2.41(-0.63%)
Dec 16, 2013 378.92 380.99 376.72 380.62 100,167 +1.90(+0.50%)
Dec 13, 2013 380.06 380.89 377.67 378.73 67,428 -0.30(-0.08%)
Dec 12, 2013 377.63 379.11 376.16 379.02 95,114 +1.15(+0.31%)
Dec 11, 2013 380.18 380.50 377.03 377.87 89,975 -2.28(-0.60%)
Dec 10, 2013 381.51 382.44 379.96 380.15 83,865 -1.80(-0.47%)
Dec 09, 2013 380.95 382.22 378.74 381.95 63,646 +0.25(+0.07%)
Dec 06, 2013 380.50 382.30 379.54 381.70 59,147 +2.30(+0.61%)
Dec 05, 2013 377.71 379.80 377.20 379.40 76,614 -0.22(-0.06%)
Dec 04, 2013 381.51 381.51 377.09 379.62 48,470 -1.73(-0.45%)
Dec 03, 2013 381.23 382.26 379.61 381.35 37,221 -0.48(-0.13%)
Dec 02, 2013 378.57 382.56 376.93 381.83 81,587 +2.63(+0.69%)
Nov 29, 2013 379.25 382.48 378.18 379.21 24,824 -1.17(-0.31%)
Nov 27, 2013 379.51 380.83 378.21 380.38 26,256 +1.27(+0.33%)
Nov 26, 2013 380.93 380.93 377.38 379.11 49,429 -1.95(-0.51%)
Nov 25, 2013 380.25 382.10 379.76 381.06 35,539 +0.65(+0.17%)
Nov 22, 2013 378.74 381.67 377.22 380.41 41,004 +2.45(+0.65%)
Nov 21, 2013 375.09 377.95 374.45 377.95 30,174 +2.46(+0.66%)
Nov 20, 2013 376.22 377.09 373.38 375.49 25,828 +0.43(+0.12%)
Nov 19, 2013 380.17 380.17 374.11 375.06 49,410 -4.51(-1.19%)
Nov 18, 2013 381.01 381.94 378.70 379.57 44,846 -2.46(-0.64%)
Nov 15, 2013 382.94 383.90 380.11 382.04 71,177 -0.74(-0.19%)
Nov 14, 2013 379.21 382.86 378.45 382.78 52,214 +4.63(+1.22%)
Nov 13, 2013 378.14 383.80 375.17 378.15 86,743 -0.25(-0.07%)
Nov 12, 2013 377.21 378.74 374.95 378.40 57,166 -0.40(-0.11%)
Nov 11, 2013 381.86 381.86 377.10 378.80 61,988 -1.85(-0.49%)
Nov 08, 2013 374.42 381.19 374.42 380.65 47,724 +4.97(+1.32%)
Nov 07, 2013 377.75 378.96 373.34 375.68 52,176 -0.61(-0.16%)
Nov 06, 2013 377.57 379.06 375.61 376.28 31,398 -2.91(-0.77%)
Nov 05, 2013 385.17 388.58 378.39 379.19 40,619 -9.11(-2.35%)
Nov 04, 2013 390.09 393.38 385.85 388.30 34,799 -1.49(-0.38%)
Nov 01, 2013 390.69 391.88 387.72 389.79 50,213 -0.31(-0.08%)
Oct 31, 2013 390.19 391.78 387.90 390.10 48,719 -1.34(-0.34%)
Oct 30, 2013 387.77 391.94 386.56 391.44 46,443 +3.97(+1.03%)
Oct 29, 2013 384.73 387.46 383.18 387.46 50,503 +2.48(+0.64%)
Oct 28, 2013 388.73 388.73 384.00 384.98 44,442 -2.49(-0.64%)
Oct 25, 2013 388.54 390.42 386.51 387.47 31,697 -1.68(-0.43%)
Oct 24, 2013 391.87 393.24 388.48 389.15 39,277 -3.38(-0.86%)
Oct 23, 2013 393.93 395.19 390.26 392.52 26,612 -1.50(-0.38%)
Oct 22, 2013 397.10 398.83 392.63 394.02 41,025 -1.46(-0.37%)
Oct 21, 2013 392.76 396.38 390.16 395.49 29,084 +2.12(+0.54%)
Oct 18, 2013 389.41 393.90 387.99 393.37 24,876 +4.41(+1.13%)
Oct 17, 2013 387.67 390.27 385.46 388.96 84,566 +0.47(+0.12%)
Oct 16, 2013 389.65 390.56 386.50 388.49 51,157 +3.13(+0.81%)
Oct 15, 2013 389.86 391.53 383.95 385.36 65,924 -4.40(-1.13%)
Oct 14, 2013 390.27 390.29 387.90 389.76 33,275 -0.48(-0.12%)
Oct 11, 2013 389.86 391.53 387.38 390.24 33,006 -0.12(-0.03%)
Oct 10, 2013 384.98 390.37 383.71 390.37 65,826 +7.88(+2.06%)
Oct 09, 2013 385.46 386.74 381.51 382.49 43,242 -2.91(-0.75%)
Oct 08, 2013 392.58 395.27 385.37 385.39 55,913 -5.31(-1.36%)
Oct 07, 2013 392.36 394.60 389.93 390.70 34,373 -4.30(-1.09%)
Oct 04, 2013 393.88 395.43 391.62 395.01 22,629 +2.63(+0.67%)
Oct 03, 2013 394.38 395.36 391.51 392.38 30,758 -3.30(-0.83%)
Oct 02, 2013 393.24 395.93 391.98 395.68 39,415 +1.40(+0.36%)
Oct 01, 2013 394.41 397.95 393.17 394.27 103,313 +0.11(+0.03%)
Sep 30, 2013 389.34 394.45 386.97 394.17 63,022 +3.39(+0.87%)
Sep 27, 2013 391.09 392.90 390.21 390.78 17,719 -0.55(-0.14%)
Sep 26, 2013 389.69 393.34 389.17 391.33 26,599 +2.83(+0.73%)
Sep 25, 2013 387.65 389.20 385.82 388.50 37,495 +0.93(+0.24%)
Sep 24, 2013 390.66 390.92 387.20 387.57 52,069 -3.13(-0.80%)
Sep 23, 2013 392.58 395.51 389.83 390.69 82,057 -2.27(-0.58%)
Sep 20, 2013 393.26 393.26 389.94 392.97 85,039 +0.99(+0.25%)
Sep 19, 2013 395.22 395.47 389.84 391.98 30,656 -1.61(-0.41%)
Sep 18, 2013 391.10 394.41 389.99 393.58 52,086 +2.34(+0.60%)
Sep 17, 2013 390.29 391.55 387.88 391.24 42,277 +2.42(+0.62%)
Sep 16, 2013 387.76 392.04 384.66 388.83 36,496 +4.17(+1.08%)
Sep 13, 2013 385.78 387.03 383.63 384.66 29,806 +2.19(+0.57%)
Sep 12, 2013 383.77 384.38 381.03 382.47 40,056 -1.89(-0.49%)
Sep 11, 2013 380.56 384.60 378.78 384.35 42,809 +4.09(+1.08%)
Sep 10, 2013 377.19 381.48 377.19 380.26 33,576 +3.94(+1.05%)
Sep 09, 2013 372.36 377.17 371.95 376.32 15,197 +5.54(+1.49%)
Sep 06, 2013 375.04 375.04 368.51 370.78 23,411 -4.01(-1.07%)
Sep 05, 2013 373.61 376.85 370.35 374.79 34,152 +0.98(+0.26%)
Sep 04, 2013 370.44 374.28 369.51 373.81 43,722 +3.56(+0.96%)
Sep 03, 2013 375.30 376.03 364.77 370.25 109,545 -2.21(-0.59%)
Aug 30, 2013 375.26 375.26 369.32 372.46 82,016 -1.40(-0.38%)
Aug 29, 2013 374.36 377.40 372.22 373.87 17,003 -0.57(-0.15%)
Aug 28, 2013 376.03 378.07 373.90 374.43 23,538 -0.85(-0.23%)
Aug 27, 2013 378.82 380.06 375.28 375.28 30,023 -5.75(-1.51%)
Aug 26, 2013 378.90 383.43 378.08 381.03 18,607 +0.32(+0.08%)
Aug 23, 2013 380.53 381.00 377.23 380.72 24,822 -0.17(-0.05%)
Aug 22, 2013 380.79 384.25 379.11 380.89 24,518 -0.45(-0.12%)
Aug 21, 2013 380.49 384.21 379.11 381.34 32,382 -0.17(-0.05%)
Aug 20, 2013 376.75 381.79 375.75 381.51 43,749 +4.89(+1.30%)
Aug 19, 2013 380.40 380.69 375.31 376.63 39,271 -3.40(-0.89%)
Aug 16, 2013 370.70 382.45 370.70 380.02 32,104 +0.74(+0.20%)
Aug 15, 2013 385.12 386.96 378.97 379.28 28,983 -9.60(-2.47%)
Aug 14, 2013 387.82 390.29 384.77 388.89 37,070 +2.67(+0.69%)
Aug 13, 2013 386.11 386.67 381.93 386.22 42,319 -0.50(-0.13%)
Aug 12, 2013 391.08 391.86 385.98 386.72 35,476 -5.55(-1.42%)
Aug 09, 2013 390.07 393.06 389.72 392.27 37,000 +2.23(+0.57%)
Aug 08, 2013 391.60 394.99 388.32 390.04 46,212 +0.57(+0.15%)
Aug 07, 2013 388.39 391.06 386.99 389.47 39,817 -0.57(-0.15%)
Aug 06, 2013 393.54 394.74 388.75 390.04 65,100 -6.27(-1.58%)
Aug 05, 2013 394.55 397.62 393.15 396.31 57,670 +0.47(+0.12%)
Aug 02, 2013 402.78 402.78 393.80 395.84 44,265 -5.77(-1.44%)
Aug 01, 2013 391.59 404.98 391.59 401.62 139,273 +13.00(+3.34%)
Jul 31, 2013 385.96 392.70 383.93 388.62 63,962 +5.23(+1.36%)
Jul 30, 2013 382.58 384.57 380.24 383.39 39,371 +1.09(+0.28%)
Jul 29, 2013 381.35 382.30 378.19 382.30 25,811 +0.41(+0.11%)
Jul 26, 2013 381.03 384.78 377.07 381.89 47,351 +0.45(+0.12%)
Jul 25, 2013 385.80 386.35 380.82 381.44 82,844 -4.71(-1.22%)
Jul 24, 2013 388.45 388.45 384.55 386.14 22,459 +0.01(+0.00%)
Jul 23, 2013 393.88 394.97 384.98 386.13 45,352 -8.84(-2.24%)
Jul 22, 2013 391.69 396.01 391.25 394.98 22,461 +1.69(+0.43%)
Jul 19, 2013 390.66 393.63 388.63 393.28 25,397 +2.19(+0.56%)
Jul 18, 2013 386.33 391.33 385.19 391.09 69,607 +4.22(+1.09%)
Jul 17, 2013 383.40 387.31 381.42 386.87 33,659 +3.94(+1.03%)
Jul 16, 2013 387.93 387.93 381.88 382.93 33,884 -5.47(-1.41%)
Jul 15, 2013 387.62 388.92 384.94 388.40 64,906 +1.63(+0.42%)
Jul 12, 2013 383.39 388.60 381.12 386.78 37,049 +3.06(+0.80%)
Jul 11, 2013 387.72 387.72 378.30 383.72 34,274 +0.55(+0.14%)
Jul 10, 2013 384.54 385.85 382.22 383.17 51,612 -0.66(-0.17%)
Jul 09, 2013 378.76 385.28 377.39 383.83 41,904 +6.45(+1.71%)
Jul 08, 2013 377.47 379.58 375.04 377.39 46,459 +2.64(+0.70%)
Jul 05, 2013 370.93 374.94 367.79 374.75 20,440 +4.93(+1.33%)
Jul 03, 2013 371.49 372.45 369.16 369.82 19,355 -2.10(-0.56%)
Jul 02, 2013 375.22 378.78 367.67 371.92 32,629 -4.09(-1.09%)
Jul 01, 2013 370.04 376.19 370.04 376.01 35,563 +7.19(+1.95%)
Jun 28, 2013 367.61 371.26 365.65 368.82 53,384 +1.88(+0.51%)
Jun 27, 2013 362.40 369.68 361.72 366.95 26,060 +6.96(+1.93%)
Jun 26, 2013 355.78 361.53 355.36 359.99 75,598 +5.19(+1.46%)
Jun 25, 2013 358.67 359.69 353.12 354.81 151,491 -2.63(-0.73%)
Jun 24, 2013 359.14 361.70 357.40 357.43 38,087 -6.28(-1.73%)
Jun 21, 2013 364.55 364.55 359.73 363.71 73,361 -0.84(-0.23%)
Jun 20, 2013 367.56 370.95 363.38 364.55 53,063 -5.67(-1.53%)
Jun 19, 2013 377.55 377.55 368.99 370.22 26,634 -7.38(-1.95%)
Jun 18, 2013 374.12 379.27 373.97 377.60 30,437 +2.85(+0.76%)
Jun 17, 2013 371.21 375.24 370.99 374.75 26,494 +5.21(+1.41%)
Jun 14, 2013 369.78 371.43 367.63 369.54 30,890 +1.07(+0.29%)
Jun 13, 2013 369.24 369.49 365.69 368.47 52,990 -1.76(-0.48%)
Jun 12, 2013 374.84 374.84 369.27 370.23 15,852 -2.28(-0.61%)
Jun 11, 2013 374.71 374.71 370.81 372.51 32,267 -3.70(-0.98%)
Jun 10, 2013 373.80 377.26 372.50 376.21 24,354 +2.75(+0.74%)
Jun 07, 2013 371.41 373.70 369.01 373.46 36,394 +3.17(+0.85%)
Jun 06, 2013 363.70 370.35 363.70 370.30 41,791 +6.46(+1.77%)
Jun 05, 2013 365.01 367.37 363.47 363.84 39,011 -0.93(-0.26%)
Jun 04, 2013 367.55 369.38 363.27 364.77 60,547 -2.32(-0.63%)
Jun 03, 2013 375.38 375.59 363.14 367.09 95,322 -8.17(-2.18%)
May 31, 2013 379.90 383.70 375.26 375.26 222,803 -6.35(-1.66%)
May 30, 2013 377.57 382.07 376.16 381.61 39,586 +4.53(+1.20%)
May 29, 2013 377.94 378.87 373.58 377.08 36,344 -3.04(-0.80%)
May 28, 2013 385.21 385.21 377.09 380.12 47,084 -1.12(-0.29%)
May 24, 2013 379.05 381.97 375.97 381.24 31,257 +2.11(+0.56%)
May 23, 2013 375.75 380.84 375.22 379.13 60,189 +0.27(+0.07%)
May 22, 2013 382.83 384.27 376.97 378.86 35,790 -3.11(-0.81%)
May 21, 2013 384.79 384.97 380.61 381.97 39,575 -0.99(-0.26%)
May 20, 2013 382.72 384.24 381.54 382.96 32,939 -0.12(-0.03%)
May 17, 2013 387.14 387.48 380.87 383.08 30,511 -1.80(-0.47%)
May 16, 2013 384.87 388.12 383.19 384.88 65,757 +0.00(+0.00%)
May 15, 2013 378.10 384.88 377.31 384.88 27,169 +8.53(+2.27%)
May 13, 2013 375.93 378.16 374.16 376.35 23,721 -0.87(-0.23%)
May 10, 2013 378.12 378.71 375.40 377.21 23,018 -0.79(-0.21%)
May 09, 2013 383.16 383.16 376.70 378.00 28,588 -4.48(-1.17%)
May 08, 2013 382.77 383.73 380.98 382.49 36,326 -1.43(-0.37%)
May 07, 2013 377.17 383.92 375.34 383.92 88,182 +6.89(+1.83%)
May 06, 2013 368.71 377.88 368.71 377.03 47,938 +6.77(+1.83%)
May 03, 2013 374.67 375.02 369.11 370.26 47,460 -2.00(-0.54%)
May 02, 2013 373.31 374.77 365.85 372.26 30,613 +0.51(+0.14%)
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.