Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Expedia
(NQ:
EXPE
)
114.06
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 3, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2017
117.36
117.54
115.99
117.48
1,170,089
+0.06(+0.05%)
Jan 30, 2017
117.30
117.69
115.57
117.43
1,678,579
-0.45(-0.39%)
Jan 27, 2017
117.31
117.96
116.84
117.88
978,557
+0.74(+0.64%)
Jan 26, 2017
117.23
117.62
116.50
117.14
1,149,181
+0.36(+0.31%)
Jan 25, 2017
116.89
117.33
116.33
116.78
1,095,221
+0.62(+0.53%)
Jan 24, 2017
116.31
116.48
115.24
116.16
1,505,309
+0.22(+0.19%)
Jan 23, 2017
115.95
116.62
114.96
115.94
1,417,676
+0.07(+0.06%)
Jan 20, 2017
115.71
116.23
114.67
115.87
1,537,656
+1.04(+0.91%)
Jan 19, 2017
115.68
115.78
114.41
114.83
1,023,489
-0.48(-0.42%)
Jan 18, 2017
114.93
115.47
113.93
115.31
1,033,558
+0.73(+0.64%)
Jan 17, 2017
115.26
116.35
114.26
114.58
1,366,152
-0.22(-0.19%)
Jan 13, 2017
114.80
114.80
114.80
0
+0.77(+0.68%)
Jan 12, 2017
113.06
114.13
112.48
114.03
1,400,604
+0.78(+0.69%)
Jan 11, 2017
114.18
114.21
112.32
113.24
1,599,906
-0.41(-0.36%)
Jan 10, 2017
111.99
114.26
111.79
113.65
2,749,432
+0.31(+0.27%)
Jan 09, 2017
113.91
114.02
112.22
113.34
3,324,716
+0.82(+0.73%)
Jan 06, 2017
112.49
113.90
112.21
112.52
3,480,230
+1.70(+1.53%)
Jan 05, 2017
109.90
110.96
109.09
110.82
2,243,067
+0.92(+0.84%)
Jan 04, 2017
109.16
110.65
108.89
109.90
2,993,263
+1.26(+1.16%)
Jan 03, 2017
110.19
110.28
108.10
108.64
2,322,860
-0.81(-0.74%)
Dec 30, 2016
109.45
109.45
109.45
0
-0.67(-0.61%)
Dec 29, 2016
109.40
110.35
109.18
110.12
1,155,657
+0.48(+0.44%)
Dec 28, 2016
110.37
110.90
108.83
109.64
1,099,233
-0.16(-0.14%)
Dec 27, 2016
110.49
111.10
109.74
109.79
958,646
-0.22(-0.20%)
Dec 23, 2016
110.02
110.02
110.02
0
-0.52(-0.47%)
Dec 22, 2016
111.02
111.28
109.89
110.54
1,807,858
-0.44(-0.40%)
Dec 21, 2016
113.01
113.21
110.53
110.98
3,012,178
-2.16(-1.90%)
Dec 20, 2016
111.41
114.31
111.41
113.14
4,638,862
+0.84(+0.75%)
Dec 19, 2016
112.60
113.78
111.90
112.30
2,025,265
-0.42(-0.38%)
Dec 16, 2016
113.81
114.89
111.75
112.72
2,954,281
-0.29(-0.26%)
Dec 15, 2016
112.72
114.83
111.20
113.01
3,089,769
+0.55(+0.49%)
Dec 14, 2016
116.15
116.49
111.65
112.46
4,402,949
-3.52(-3.03%)
Dec 13, 2016
116.07
117.58
114.90
115.98
3,271,284
-0.21(-0.18%)
Dec 12, 2016
119.59
119.85
115.31
116.19
2,246,692
-3.68(-3.07%)
Dec 09, 2016
119.08
120.51
118.86
119.87
1,611,333
+1.02(+0.86%)
Dec 08, 2016
120.03
120.12
118.82
118.85
2,238,940
-0.53(-0.45%)
Dec 07, 2016
119.85
120.10
119.19
119.38
1,814,516
-0.21(-0.18%)
Dec 06, 2016
119.85
120.20
119.48
119.59
1,453,801
+0.08(+0.06%)
Dec 05, 2016
117.17
120.30
116.96
119.51
2,725,215
+2.60(+2.22%)
Dec 02, 2016
118.27
118.49
116.45
116.91
1,519,141
-0.98(-0.83%)
Dec 01, 2016
119.76
120.11
117.64
117.89
1,998,620
-1.97(-1.64%)
Nov 30, 2016
121.57
121.62
119.70
119.86
1,678,768
-1.01(-0.84%)
Nov 29, 2016
121.97
122.45
120.57
120.88
1,017,893
-0.79(-0.65%)
Nov 28, 2016
122.70
122.95
121.44
121.67
1,072,729
-1.31(-1.07%)
Nov 25, 2016
121.48
123.08
121.48
122.98
440,520
+0.88(+0.72%)
Nov 23, 2016
122.10
122.10
122.10
0
-1.16(-0.94%)
Nov 22, 2016
122.27
123.52
121.90
123.26
1,439,571
+1.07(+0.88%)
Nov 21, 2016
121.49
122.58
121.49
122.19
1,605,833
+0.76(+0.63%)
Nov 18, 2016
122.30
122.36
121.26
121.43
1,418,197
-0.88(-0.72%)
Nov 17, 2016
121.17
122.82
120.92
122.31
2,188,849
+1.33(+1.10%)
Nov 16, 2016
118.82
121.26
118.77
120.97
1,618,961
+1.60(+1.34%)
Nov 15, 2016
117.90
120.55
117.15
119.37
2,455,094
+4.48(+3.90%)
Nov 14, 2016
117.02
117.36
113.14
114.89
3,304,178
-1.97(-1.68%)
Nov 11, 2016
119.07
119.33
116.05
116.85
3,258,721
-2.34(-1.97%)
Nov 10, 2016
121.14
122.60
117.89
119.19
2,438,052
-1.08(-0.90%)
Nov 09, 2016
119.53
121.23
119.15
120.27
2,242,487
-2.18(-1.78%)
Nov 08, 2016
122.35
123.03
121.31
122.45
2,432,621
+0.50(+0.41%)
Nov 07, 2016
122.24
122.90
121.17
121.95
2,405,167
+1.23(+1.02%)
Nov 04, 2016
120.17
121.67
119.26
120.72
1,646,499
-0.08(-0.06%)
Nov 03, 2016
119.09
121.71
118.60
120.80
2,897,354
+2.21(+1.86%)
Nov 02, 2016
121.48
121.48
118.55
118.59
2,914,629
-2.88(-2.37%)
Nov 01, 2016
125.13
125.67
120.02
121.47
3,240,976
-3.12(-2.51%)
Oct 31, 2016
126.85
127.08
124.21
124.59
2,692,724
-2.32(-1.83%)
Oct 28, 2016
124.23
128.76
123.64
126.92
7,091,635
+5.03(+4.13%)
Oct 27, 2016
121.46
122.33
120.41
121.88
4,357,959
+0.85(+0.70%)
Oct 26, 2016
123.18
123.19
120.85
121.04
2,249,967
-2.36(-1.91%)
Oct 25, 2016
122.92
124.13
122.70
123.40
1,989,326
+0.29(+0.23%)
Oct 24, 2016
123.51
124.47
122.48
123.11
2,679,558
+0.11(+0.09%)
Oct 21, 2016
120.10
123.09
119.65
123.00
2,252,606
+2.81(+2.34%)
Oct 20, 2016
122.27
123.43
119.44
120.19
4,072,280
-0.03(-0.02%)
Oct 19, 2016
119.14
120.56
118.46
120.22
2,854,840
+1.79(+1.51%)
Oct 18, 2016
118.45
119.77
117.77
118.42
4,009,954
+1.01(+0.86%)
Oct 17, 2016
116.75
117.62
115.64
117.41
2,340,802
+0.95(+0.81%)
Oct 14, 2016
114.51
116.90
114.50
116.47
2,318,581
+2.03(+1.78%)
Oct 13, 2016
113.22
115.07
112.40
114.43
1,151,113
-0.10(-0.08%)
Oct 12, 2016
114.34
115.14
113.72
114.53
2,326,935
+1.03(+0.91%)
Oct 11, 2016
113.92
114.40
112.68
113.50
1,944,021
-1.01(-0.88%)
Oct 10, 2016
114.09
115.21
113.67
114.51
1,126,182
+0.97(+0.85%)
Oct 07, 2016
114.52
114.52
113.18
113.54
1,217,875
-0.73(-0.64%)
Oct 06, 2016
114.77
114.78
113.24
114.28
1,247,973
-0.58(-0.51%)
Oct 05, 2016
115.02
115.21
114.23
114.86
1,429,173
+0.01(+0.01%)
Oct 04, 2016
113.81
114.85
113.00
114.85
2,085,171
+2.03(+1.79%)
Oct 03, 2016
112.20
113.19
111.55
112.82
1,599,166
+0.29(+0.26%)
Sep 30, 2016
114.37
114.51
112.40
112.53
2,375,253
-1.62(-1.42%)
Sep 29, 2016
111.83
114.88
111.41
114.15
5,782,494
+2.32(+2.08%)
Sep 28, 2016
109.45
111.92
108.60
111.83
3,574,224
+2.79(+2.55%)
Sep 27, 2016
105.33
109.22
105.33
109.04
2,321,951
+3.87(+3.68%)
Sep 26, 2016
105.42
105.66
104.61
105.18
1,083,101
-0.79(-0.75%)
Sep 23, 2016
105.06
106.31
104.65
105.97
1,737,844
+1.08(+1.03%)
Sep 22, 2016
105.09
105.14
104.46
104.89
1,507,797
+0.74(+0.71%)
Sep 21, 2016
104.09
104.32
103.26
104.14
2,077,516
+0.36(+0.34%)
Sep 20, 2016
103.15
103.95
101.83
103.79
2,780,397
+1.48(+1.44%)
Sep 19, 2016
104.67
104.87
101.95
102.31
4,399,785
-1.65(-1.59%)
Sep 16, 2016
106.73
107.02
103.03
103.96
6,886,321
-3.92(-3.64%)
Sep 15, 2016
106.96
108.17
106.20
107.89
2,244,015
+0.57(+0.53%)
Sep 14, 2016
107.96
108.63
107.05
107.32
905,494
-0.24(-0.22%)
Sep 13, 2016
108.46
109.01
107.13
107.56
1,199,459
-1.94(-1.77%)
Sep 12, 2016
105.86
109.86
105.86
109.50
2,175,942
+2.38(+2.22%)
Sep 09, 2016
108.98
109.30
107.07
107.11
1,759,875
-2.86(-2.60%)
Sep 08, 2016
109.02
110.18
108.32
109.98
1,208,330
+0.41(+0.37%)
Sep 07, 2016
109.48
110.29
109.40
109.57
1,636,342
-0.25(-0.23%)
Sep 06, 2016
108.08
110.58
108.00
109.82
2,245,930
+1.79(+1.66%)
Sep 02, 2016
109.91
108.03
108.03
108.03
1,809,110
-1.04(-0.95%)
Sep 01, 2016
105.92
109.19
105.24
109.07
3,319,451
+3.87(+3.67%)
Aug 31, 2016
104.82
105.84
104.38
105.20
1,986,744
+0.03(+0.03%)
Aug 30, 2016
106.19
106.36
104.80
105.18
1,658,331
-0.68(-0.65%)
Aug 29, 2016
107.69
107.73
105.85
105.86
1,757,013
-1.50(-1.40%)
Aug 26, 2016
108.57
109.68
106.52
107.36
2,355,062
-0.86(-0.79%)
Aug 25, 2016
107.39
108.54
107.34
108.22
1,370,001
+0.35(+0.32%)
Aug 24, 2016
109.52
110.03
107.88
107.88
1,575,675
-1.65(-1.51%)
Aug 23, 2016
109.91
110.69
109.50
109.52
1,644,754
-0.12(-0.11%)
Aug 22, 2016
110.40
110.77
109.61
109.65
1,394,187
-0.97(-0.88%)
Aug 19, 2016
110.60
110.90
110.34
110.62
1,146,773
-0.42(-0.38%)
Aug 18, 2016
111.24
111.57
110.63
111.04
1,029,948
+0.02(+0.02%)
Aug 17, 2016
111.65
112.18
110.78
111.03
1,395,636
-0.83(-0.74%)
Aug 16, 2016
112.45
113.22
111.58
111.85
1,152,713
-0.60(-0.53%)
Aug 15, 2016
112.15
113.50
112.13
112.45
1,818,950
+0.79(+0.71%)
Aug 12, 2016
110.16
111.91
109.95
111.66
1,751,557
+1.23(+1.11%)
Aug 11, 2016
110.47
111.33
109.85
110.43
1,349,831
+0.40(+0.37%)
Aug 10, 2016
110.11
110.41
109.45
110.03
1,101,855
+0.58(+0.53%)
Aug 09, 2016
109.74
110.58
109.08
109.45
1,301,400
-0.30(-0.27%)
Aug 08, 2016
109.05
109.85
108.04
109.75
1,518,937
+0.83(+0.76%)
Aug 05, 2016
110.03
111.10
108.81
108.92
2,225,828
-0.27(-0.25%)
Aug 04, 2016
107.37
109.85
106.78
109.19
2,018,025
+0.91(+0.84%)
Aug 03, 2016
108.99
109.74
108.07
108.27
2,198,535
-0.95(-0.87%)
Aug 02, 2016
111.85
112.50
108.22
109.23
4,619,021
-3.67(-3.26%)
Aug 01, 2016
112.37
113.29
111.10
112.90
2,042,177
+0.69(+0.62%)
Jul 29, 2016
109.41
113.44
108.69
112.21
6,379,021
-2.52(-2.20%)
Jul 28, 2016
113.07
115.21
111.80
114.73
5,153,098
+1.99(+1.77%)
Jul 27, 2016
113.28
113.51
111.39
112.74
2,881,829
-0.42(-0.37%)
Jul 26, 2016
113.50
114.38
112.28
113.16
2,976,883
+0.03(+0.02%)
Jul 25, 2016
112.40
113.17
111.44
113.13
1,539,413
+0.40(+0.35%)
Jul 22, 2016
111.92
112.84
111.37
112.74
1,279,869
+0.60(+0.53%)
Jul 21, 2016
112.61
112.75
111.41
112.14
1,214,919
-0.59(-0.52%)
Jul 20, 2016
111.83
113.40
111.39
112.73
1,393,059
+1.02(+0.91%)
Jul 19, 2016
110.32
111.86
109.93
111.71
1,482,385
+0.58(+0.52%)
Jul 18, 2016
110.32
111.80
109.49
111.13
1,147,127
+0.88(+0.79%)
Jul 15, 2016
110.03
110.88
108.72
110.25
1,886,349
-0.49(-0.44%)
Jul 14, 2016
110.86
111.24
110.14
110.75
2,048,724
+0.84(+0.76%)
Jul 13, 2016
109.13
110.05
108.01
109.91
1,977,635
+0.83(+0.76%)
Jul 12, 2016
107.76
109.42
107.65
109.08
2,174,838
+2.04(+1.90%)
Jul 11, 2016
105.92
107.25
105.88
107.04
1,904,968
+1.78(+1.69%)
Jul 08, 2016
104.22
105.52
103.47
105.26
1,727,299
+1.79(+1.73%)
Jul 07, 2016
102.01
103.51
101.65
103.47
1,288,896
+1.58(+1.55%)
Jul 05, 2016
102.83
103.54
100.61
101.90
1,686,031
-1.71(-1.65%)
Jul 01, 2016
101.99
103.61
103.61
103.61
1,849,735
+1.36(+1.33%)
Jun 30, 2016
101.52
102.41
99.97
102.25
2,429,311
+2.04(+2.03%)
Jun 29, 2016
98.57
101.19
98.33
100.21
2,126,201
+2.88(+2.95%)
Jun 28, 2016
96.03
99.05
95.95
97.34
2,205,435
+2.65(+2.79%)
Jun 27, 2016
96.71
97.00
92.90
94.69
3,362,776
-3.19(-3.26%)
Jun 24, 2016
98.64
102.17
97.37
97.89
5,662,262
-7.83(-7.41%)
Jun 23, 2016
104.83
105.81
104.31
105.72
1,712,599
+1.85(+1.78%)
Jun 22, 2016
103.19
104.72
102.75
103.87
1,671,271
+0.59(+0.57%)
Jun 21, 2016
103.14
103.50
102.27
103.28
1,215,023
+0.17(+0.17%)
Jun 20, 2016
102.57
105.10
101.98
103.11
2,534,850
+2.93(+2.93%)
Jun 17, 2016
100.12
100.73
99.15
100.17
2,804,684
-0.20(-0.20%)
Jun 16, 2016
100.19
100.56
98.93
100.38
1,798,399
+0.01(+0.01%)
Jun 15, 2016
101.41
101.94
100.20
100.37
1,657,970
-0.63(-0.63%)
Jun 14, 2016
100.54
101.67
99.66
101.00
2,028,703
+0.64(+0.64%)
Jun 13, 2016
102.21
103.14
100.17
100.36
2,054,442
-2.38(-2.31%)
Jun 10, 2016
103.89
104.22
102.02
102.73
1,935,713
-2.22(-2.12%)
Jun 09, 2016
104.97
106.47
104.52
104.95
1,116,472
-0.89(-0.84%)
Jun 08, 2016
106.87
107.01
105.81
105.84
1,166,541
-0.61(-0.57%)
Jun 07, 2016
105.81
106.85
105.10
106.45
2,146,783
+0.87(+0.82%)
Jun 06, 2016
105.65
105.78
104.19
105.58
2,148,997
-0.22(-0.21%)
Jun 03, 2016
106.29
106.46
104.23
105.80
1,587,661
-1.07(-1.00%)
Jun 02, 2016
105.93
107.25
105.57
106.87
1,145,659
+0.48(+0.45%)
Jun 01, 2016
106.26
107.64
105.36
106.39
1,607,839
-0.62(-0.58%)
May 31, 2016
108.08
108.36
105.75
107.00
2,144,956
-1.01(-0.94%)
May 27, 2016
107.73
108.01
108.01
108.01
1,119,010
+0.45(+0.42%)
May 26, 2016
108.84
109.13
106.86
107.56
1,268,219
-1.14(-1.05%)
May 25, 2016
108.86
109.75
108.37
108.71
1,713,194
-0.15(-0.14%)
May 24, 2016
106.55
109.36
106.18
108.86
2,426,068
+3.09(+2.92%)
May 23, 2016
105.87
106.32
105.52
105.77
1,142,008
-0.28(-0.26%)
May 20, 2016
104.36
106.62
103.92
106.05
2,336,972
+1.85(+1.78%)
May 19, 2016
105.09
105.99
103.43
104.20
2,335,134
-2.12(-1.99%)
May 18, 2016
106.64
107.76
105.28
106.32
2,792,103
-0.82(-0.76%)
May 17, 2016
107.45
109.11
106.74
107.14
1,720,035
-0.29(-0.27%)
May 16, 2016
107.98
108.17
106.88
107.42
1,810,587
+0.00(+0.00%)
May 13, 2016
108.70
109.23
107.41
107.42
1,287,372
-0.98(-0.90%)
May 12, 2016
108.70
109.06
106.74
108.40
1,096,162
+0.28(+0.26%)
May 11, 2016
110.00
110.29
108.06
108.12
1,157,985
-2.28(-2.06%)
May 10, 2016
108.83
110.73
108.47
110.40
1,625,903
+2.32(+2.15%)
May 09, 2016
108.56
109.53
107.48
108.08
1,595,368
-0.54(-0.50%)
May 06, 2016
107.50
108.78
107.07
108.61
1,889,433
+0.59(+0.54%)
May 05, 2016
109.56
109.96
107.93
108.03
2,265,411
-1.50(-1.37%)
May 04, 2016
109.09
110.79
108.36
109.53
3,369,074
-1.79(-1.60%)
May 03, 2016
110.53
112.10
109.80
111.31
2,760,458
-0.53(-0.47%)
May 02, 2016
111.11
112.29
109.30
111.84
3,738,311
+0.72(+0.65%)
Apr 29, 2016
112.15
113.26
109.20
111.12
8,716,367
+8.43(+8.21%)
Apr 28, 2016
103.23
106.34
102.54
102.69
6,408,384
-0.75(-0.72%)
Apr 27, 2016
101.77
103.60
101.13
103.44
3,297,523
+1.08(+1.06%)
Apr 26, 2016
102.39
102.61
101.51
102.36
1,356,029
+0.20(+0.20%)
Apr 25, 2016
102.84
103.18
101.44
102.15
1,791,277
-1.04(-1.00%)
Apr 22, 2016
103.73
104.35
101.73
103.19
2,076,806
-0.80(-0.77%)
Apr 21, 2016
104.19
104.49
102.70
103.99
1,430,559
+0.05(+0.05%)
Apr 20, 2016
103.38
104.60
102.44
103.94
1,684,652
+0.70(+0.68%)
Apr 19, 2016
104.74
105.40
102.05
103.24
3,834,851
-3.33(-3.13%)
Apr 18, 2016
104.78
106.78
104.78
106.57
2,396,865
+1.79(+1.71%)
Apr 15, 2016
104.60
104.84
103.47
104.78
2,340,278
+0.33(+0.31%)
Apr 14, 2016
104.68
105.10
103.31
104.45
3,201,410
+1.82(+1.78%)
Apr 13, 2016
100.72
102.90
100.48
102.62
2,398,607
+2.26(+2.25%)
Apr 12, 2016
97.95
100.64
97.95
100.37
1,970,213
+2.51(+2.56%)
Apr 11, 2016
98.86
99.93
97.75
97.86
1,747,513
-0.97(-0.98%)
Apr 08, 2016
99.92
99.92
98.39
98.83
2,360,544
-0.58(-0.58%)
Apr 07, 2016
100.79
101.62
99.22
99.41
2,232,689
-2.08(-2.05%)
Apr 06, 2016
100.35
102.57
100.03
101.49
2,266,924
+1.62(+1.62%)
Apr 05, 2016
100.42
100.76
98.31
99.87
3,991,351
-1.05(-1.04%)
Apr 04, 2016
103.97
104.26
99.58
100.92
3,587,041
-2.94(-2.83%)
Apr 01, 2016
102.50
104.42
101.80
103.85
2,592,408
+0.36(+0.35%)
Mar 31, 2016
103.62
103.92
102.38
103.49
2,697,254
+0.02(+0.02%)
Mar 30, 2016
103.89
104.80
103.19
103.47
1,444,455
+0.54(+0.52%)
Mar 29, 2016
102.17
103.62
100.74
102.93
2,899,939
+0.62(+0.60%)
Mar 28, 2016
103.69
103.69
101.11
102.32
2,417,553
-1.05(-1.01%)
Mar 24, 2016
103.80
103.36
103.36
103.36
2,417,103
-1.25(-1.19%)
Mar 23, 2016
104.95
105.31
104.03
104.61
1,711,479
+0.07(+0.06%)
Mar 22, 2016
103.75
105.21
103.52
104.54
2,692,946
-1.88(-1.77%)
Mar 21, 2016
105.72
107.04
104.06
106.43
2,490,273
+0.66(+0.63%)
Mar 18, 2016
107.41
107.41
104.62
105.76
4,285,957
-1.24(-1.16%)
Mar 17, 2016
110.00
110.47
106.78
107.00
2,846,347
-2.71(-2.47%)
Mar 16, 2016
111.53
112.23
106.73
109.71
4,414,696
-1.89(-1.69%)
Mar 15, 2016
110.92
112.89
110.25
111.60
2,610,211
-0.11(-0.10%)
Mar 14, 2016
108.86
113.87
108.86
111.71
4,199,016
+1.40(+1.27%)
Mar 11, 2016
106.11
110.39
105.81
110.31
3,962,267
+5.33(+5.07%)
Mar 10, 2016
104.24
106.97
102.87
104.99
3,862,952
+3.54(+3.49%)
Mar 09, 2016
100.91
101.96
99.33
101.44
1,970,674
+0.80(+0.79%)
Mar 08, 2016
100.72
102.09
99.20
100.65
2,397,257
-0.28(-0.28%)
Mar 07, 2016
102.97
103.23
100.35
100.93
2,498,150
-3.01(-2.89%)
Mar 04, 2016
104.28
104.47
102.60
103.93
1,764,016
+0.02(+0.02%)
Mar 03, 2016
101.92
104.59
100.78
103.91
2,384,310
+1.70(+1.67%)
Mar 02, 2016
103.26
103.61
101.18
102.21
1,751,507
-1.40(-1.35%)
Mar 01, 2016
100.57
104.27
98.49
103.61
2,326,230
+3.91(+3.92%)
Feb 29, 2016
99.78
101.70
99.60
99.70
1,938,661
-1.28(-1.27%)
Feb 26, 2016
101.39
102.61
99.97
100.98
1,606,408
+0.31(+0.30%)
Feb 25, 2016
100.55
100.80
98.38
100.68
2,081,043
+0.70(+0.70%)
Feb 24, 2016
98.79
100.90
96.21
99.98
2,936,405
+0.23(+0.23%)
Feb 23, 2016
102.08
103.08
98.91
99.75
2,462,869
-2.68(-2.62%)
Feb 22, 2016
102.08
103.66
101.15
102.43
2,697,443
-1.64(-1.57%)
Feb 19, 2016
102.51
104.15
100.50
104.07
2,080,798
+1.15(+1.12%)
Feb 18, 2016
105.35
106.81
102.74
102.92
3,537,664
-3.27(-3.07%)
Feb 17, 2016
103.39
107.85
103.14
106.18
4,799,295
+5.21(+5.16%)
Feb 16, 2016
98.97
100.98
96.86
100.97
4,160,412
+3.06(+3.12%)
Feb 12, 2016
100.28
97.92
97.92
97.92
5,111,520
-1.07(-1.08%)
Feb 11, 2016
95.86
100.50
92.78
98.99
11,495,762
+8.64(+9.56%)
Feb 10, 2016
89.41
92.42
89.08
90.35
6,242,031
+1.64(+1.85%)
Feb 09, 2016
86.43
90.32
85.46
88.72
4,668,931
+1.06(+1.21%)
Feb 08, 2016
87.50
88.36
84.66
87.65
5,071,397
-1.92(-2.15%)
Feb 05, 2016
94.87
94.91
88.02
89.58
6,072,309
-6.09(-6.37%)
Feb 04, 2016
91.90
95.97
90.50
95.67
2,433,673
+3.45(+3.74%)
Feb 03, 2016
94.66
94.88
88.50
92.22
3,383,042
-2.31(-2.44%)
Feb 02, 2016
97.14
97.48
93.23
94.53
3,038,714
-3.29(-3.37%)
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
.