ALLIANCEBERNSTEIN $25.62

up +0.38


17/5/2013 05:17 PM  |  NYSE : AB  |  Industries : Finance and Insurance / Other Financial Investment Activities
Type:

AB historical data

Date Open High Low Close Volume
5/17/2013 25.59 25.63 25.33 25.62 4562
5/16/2013 24.78 25.50 24.70 25.24 6331
5/15/2013 24.60 24.79 24.36 24.70 5951
5/14/2013 24.46 24.89 24.12 24.60 3727
5/13/2013 25.00 25.18 24.42 24.50 4216
5/10/2013 24.86 25.35 24.86 25.29 2353
5/9/2013 25.20 25.45 25.01 25.29 2724
5/8/2013 25.40 25.81 25.25 25.58 3565
5/7/2013 24.97 25.76 24.88 25.45 5732
5/6/2013 24.40 24.97 24.40 24.88 3082
5/3/2013 24.78 24.83 24.22 24.41 3857
5/2/2013 24.50 24.76 23.92 24.15 3574
5/1/2013 23.65 24.31 23.51 24.07 4090
4/30/2013 23.89 24.15 23.59 23.69 2536
4/29/2013 23.79 23.91 23.50 23.85 2643
4/26/2013 22.95 23.79 22.47 23.69 5152
4/25/2013 22.76 23.25 22.65 23.01 2700
4/24/2013 22.90 22.96 22.64 22.76 1628
4/23/2013 22.73 23.00 22.58 22.93 1927
4/22/2013 22.78 22.84 22.50 22.70 1739
4/19/2013 22.60 22.63 22.40 22.59 1423
4/18/2013 22.49 22.49 22.25 22.39 1618
4/17/2013 22.37 22.43 22.25 22.39 3439
4/16/2013 22.36 22.59 22.12 22.47 2080
4/15/2013 23.12 23.12 21.96 22.02 3900
4/12/2013 22.78 23.04 22.70 23.01 1802
4/11/2013 22.93 23.07 22.62 22.89 2599
4/10/2013 22.03 22.97 21.90 22.77 3104
4/9/2013 21.75 22.10 21.62 21.76 2139
4/8/2013 20.82 21.58 20.54 21.47 3121
4/5/2013 21.18 21.25 20.49 20.84 2439
4/4/2013 21.01 21.34 20.96 21.24 1150
4/3/2013 22.02 22.09 20.92 21.05 3202
4/2/2013 21.88 22.24 21.78 21.88 2689
4/1/2013 22.05 22.20 21.75 21.89 1827
3/28/2013 21.75 22.04 21.59 21.90 2251
3/27/2013 21.66 21.76 21.47 21.65 1697
3/26/2013 21.40 21.75 21.23 21.75 1651
3/25/2013 21.93 22.24 21.29 21.38 2736
3/22/2013 21.19 21.87 21.06 21.68 2211
3/21/2013 21.71 21.72 21.10 21.20 1877
3/20/2013 21.75 21.89 21.64 21.79 1461
3/19/2013 21.88 22.00 21.26 21.61 3480
3/18/2013 21.87 21.97 21.50 21.66 3012
3/15/2013 21.64 22.04 21.51 22.04 4270
3/14/2013 22.52 22.53 21.59 21.78 6048
3/13/2013 21.85 22.45 21.60 22.41 2938
3/12/2013 22.31 22.31 21.55 21.76 4790
3/11/2013 22.78 22.78 22.27 22.44 1979
3/8/2013 22.79 22.80 22.22 22.35 3090
3/7/2013 22.95 23.07 22.54 22.60 2479
3/6/2013 23.00 23.25 22.70 22.96 4104
3/5/2013 22.88 23.10 22.78 22.98 4734
3/4/2013 22.76 22.90 22.50 22.67 3881
3/1/2013 22.90 23.17 22.69 22.85 3904
2/28/2013 22.26 23.13 22.15 23.03 5106
2/27/2013 21.96 22.18 21.92 22.08 2858
2/26/2013 22.25 22.33 21.83 22.01 4273
2/25/2013 22.60 22.61 22.02 22.13 7040
2/22/2013 22.40 22.60 21.90 22.38 4121
2/21/2013 21.98 22.15 21.55 22.15 7168
2/20/2013 22.64 22.69 21.85 21.98 8056
2/19/2013 21.52 22.97 21.52 22.80 9421
2/15/2013 21.12 21.43 20.92 21.40 4326
2/14/2013 20.53 21.18 20.47 20.97 4865
2/13/2013 20.99 21.05 20.41 20.49 6045
2/12/2013 21.33 21.45 20.60 20.92 10744
2/11/2013 20.55 21.94 20.55 21.44 4678
2/8/2013 20.61 20.73 20.46 20.54 1388
2/7/2013 20.39 20.80 20.31 20.50 2878
2/6/2013 20.15 20.42 20.15 20.36 1268
2/5/2013 20.13 20.35 20.02 20.24 2028
2/4/2013 20.30 20.35 20.00 20.13 2372
2/1/2013 20.39 20.60 20.20 20.39 3494
1/31/2013 20.44 20.55 20.25 20.36 3854
1/30/2013 20.44 20.60 20.41 20.50 2844
1/29/2013 20.34 20.55 20.08 20.47 2194
1/28/2013 20.79 20.81 20.26 20.33 3296
1/25/2013 20.54 20.81 20.50 20.63 2967
1/24/2013 20.48 20.67 20.30 20.50 3105
1/23/2013 20.60 20.72 20.38 20.51 2169
1/22/2013 20.14 20.72 20.01 20.53 3337
1/18/2013 20.00 20.04 19.94 20.04 3167
1/17/2013 19.96 20.09 19.92 20.01 4415
1/16/2013 19.84 20.07 19.65 19.92 2905
1/15/2013 19.96 19.98 19.74 19.90 3863
1/14/2013 19.96 20.13 19.84 19.99 3800
1/11/2013 19.71 20.16 19.60 19.98 5983
1/10/2013 19.44 19.83 19.42 19.56 3373
1/9/2013 19.12 19.50 19.10 19.36 5362
1/8/2013 19.20 19.25 18.95 19.12 3307
1/7/2013 18.75 19.38 18.62 19.20 7804
1/4/2013 18.16 18.79 18.12 18.68 12298
1/3/2013 18.07 18.29 17.90 17.99 2553
1/2/2013 17.65 18.02 17.65 17.99 4153
12/31/2012 17.38 17.67 17.21 17.43 2325
12/28/2012 16.84 17.58 16.71 17.48 3844
12/27/2012 16.87 17.15 16.82 16.95 1726
12/26/2012 16.98 17.12 16.78 16.89 1880
12/24/2012 16.68 17.34 16.51 17.02 3560
Marketplace
Trading Center