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
Baidu.com SP ADR
(NQ:
BIDU
)
97.20
-1.71 (-1.73%)
Official Closing Price
Updated: 4:15 PM EDT, May 31, 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 (%)
Oct 30, 2015
176.88
189.55
175.90
187.47
12,645,525
+18.48(+10.94%)
Oct 29, 2015
172.54
172.70
167.89
168.99
4,923,867
-3.55(-2.06%)
Oct 28, 2015
173.28
174.48
167.66
172.54
4,874,200
-1.32(-0.76%)
Oct 27, 2015
168.79
174.75
168.61
173.86
6,573,572
+7.62(+4.58%)
Oct 26, 2015
169.47
172.99
165.83
166.24
9,115,085
+8.64(+5.48%)
Oct 23, 2015
158.90
159.87
156.06
157.60
4,210,026
+4.10(+2.67%)
Oct 22, 2015
150.77
154.84
150.31
153.50
2,152,594
+3.87(+2.59%)
Oct 21, 2015
152.22
152.22
147.62
149.63
3,061,172
-3.58(-2.34%)
Oct 20, 2015
154.82
154.98
151.52
153.21
2,971,681
-1.47(-0.95%)
Oct 19, 2015
150.50
155.86
149.04
154.68
3,966,753
+3.68(+2.44%)
Oct 16, 2015
149.40
152.38
147.86
151.00
3,661,288
+0.76(+0.51%)
Oct 15, 2015
147.04
150.30
145.66
150.24
3,583,569
+5.22(+3.60%)
Oct 14, 2015
146.50
146.85
144.12
145.02
2,374,294
-1.48(-1.01%)
Oct 13, 2015
142.19
147.23
142.11
146.50
2,692,531
+2.43(+1.69%)
Oct 12, 2015
145.52
145.94
142.03
144.07
2,427,595
-0.15(-0.10%)
Oct 09, 2015
142.03
144.77
141.31
144.22
2,853,277
+2.96(+2.10%)
Oct 08, 2015
144.00
144.17
139.97
141.26
5,545,126
-3.51(-2.42%)
Oct 07, 2015
146.00
149.00
143.81
144.77
6,805,605
-5.03(-3.36%)
Oct 06, 2015
149.28
154.47
148.13
149.80
3,181,165
+0.18(+0.12%)
Oct 05, 2015
149.55
150.38
145.50
149.62
3,756,962
+1.11(+0.75%)
Oct 02, 2015
136.60
149.09
136.31
148.51
6,158,935
+10.98(+7.98%)
Oct 01, 2015
138.32
138.78
135.31
137.53
2,997,582
+0.12(+0.09%)
Sep 30, 2015
136.86
139.60
136.01
137.41
2,624,765
+0.73(+0.53%)
Sep 29, 2015
133.09
137.62
132.01
136.68
3,388,772
+3.62(+2.72%)
Sep 28, 2015
133.01
135.41
132.36
133.06
4,045,327
-1.28(-0.95%)
Sep 25, 2015
135.41
135.84
133.05
134.34
3,530,502
+1.75(+1.32%)
Sep 24, 2015
131.35
133.82
130.77
132.59
4,839,905
+0.22(+0.17%)
Sep 23, 2015
137.84
137.97
132.24
132.37
4,570,054
-3.75(-2.75%)
Sep 22, 2015
139.15
139.59
135.40
136.12
4,426,894
-4.72(-3.35%)
Sep 21, 2015
143.91
144.57
140.51
140.84
2,888,364
-1.73(-1.21%)
Sep 18, 2015
144.22
146.00
142.27
142.57
3,282,604
-4.49(-3.05%)
Sep 17, 2015
149.10
151.29
146.65
147.06
5,176,295
-3.29(-2.19%)
Sep 16, 2015
144.70
151.45
144.15
150.35
4,836,991
+8.95(+6.33%)
Sep 15, 2015
140.00
144.06
139.10
141.40
4,436,693
+0.13(+0.09%)
Sep 14, 2015
143.92
143.98
140.02
141.27
3,794,394
-2.76(-1.92%)
Sep 11, 2015
146.62
146.62
142.52
144.03
4,924,421
-2.72(-1.85%)
Sep 10, 2015
149.20
149.86
145.80
146.75
3,709,958
-3.36(-2.24%)
Sep 09, 2015
150.25
153.42
149.01
150.11
2,878,315
+1.93(+1.30%)
Sep 08, 2015
151.34
152.87
146.03
148.18
4,899,695
+2.18(+1.49%)
Sep 04, 2015
146.21
146.00
146.00
146.00
3,378,900
-3.08(-2.07%)
Sep 03, 2015
149.00
149.64
146.27
149.08
2,983,395
+0.93(+0.63%)
Sep 02, 2015
146.06
148.11
143.76
148.15
1,946,167
+4.58(+3.19%)
Sep 01, 2015
142.93
147.43
142.70
143.57
4,560,267
-3.68(-2.50%)
Aug 31, 2015
152.44
153.34
146.10
147.25
3,375,217
-4.88(-3.21%)
Aug 28, 2015
150.17
153.76
150.00
152.13
3,983,815
+0.07(+0.05%)
Aug 27, 2015
147.25
152.98
147.11
152.06
5,879,813
+9.66(+6.78%)
Aug 26, 2015
139.90
143.33
136.06
142.40
8,314,748
+5.41(+3.95%)
Aug 25, 2015
149.70
151.50
135.61
136.99
8,446,454
-4.09(-2.90%)
Aug 24, 2015
125.15
146.95
112.80
141.08
11,157,266
-11.83(-7.74%)
Aug 21, 2015
154.45
157.95
152.86
152.91
6,364,880
-4.49(-2.85%)
Aug 20, 2015
160.41
161.24
157.20
157.40
5,374,148
-5.49(-3.37%)
Aug 19, 2015
165.10
165.68
160.27
162.89
5,767,185
-3.22(-1.94%)
Aug 18, 2015
164.06
168.51
163.76
166.11
4,111,958
-1.32(-0.79%)
Aug 17, 2015
163.55
167.95
163.51
167.43
3,359,370
+3.19(+1.94%)
Aug 14, 2015
160.80
166.24
160.54
164.24
5,062,317
+3.35(+2.08%)
Aug 13, 2015
162.66
163.70
160.05
160.89
4,683,484
+0.07(+0.04%)
Aug 12, 2015
164.52
164.73
156.80
160.82
10,268,951
-7.12(-4.24%)
Aug 11, 2015
173.69
174.04
166.31
167.94
5,257,267
-8.91(-5.04%)
Aug 10, 2015
177.83
179.06
175.00
176.85
3,055,199
+0.77(+0.44%)
Aug 07, 2015
175.21
177.22
173.75
176.08
3,942,341
+1.62(+0.93%)
Aug 06, 2015
172.70
176.23
172.56
174.46
4,397,216
+1.72(+1.00%)
Aug 05, 2015
171.68
173.76
171.30
172.74
3,260,480
+2.42(+1.42%)
Aug 04, 2015
168.60
170.45
167.78
170.32
2,619,008
+1.18(+0.70%)
Aug 03, 2015
170.82
171.67
166.12
169.14
5,375,859
-3.52(-2.04%)
Jul 31, 2015
174.50
175.75
172.51
172.66
4,180,801
-1.81(-1.04%)
Jul 30, 2015
172.50
175.68
171.34
174.47
7,028,712
+4.46(+2.62%)
Jul 29, 2015
169.20
170.24
167.14
170.01
8,317,279
+1.98(+1.18%)
Jul 28, 2015
172.60
172.81
162.00
168.03
27,418,836
-29.65(-15.00%)
Jul 27, 2015
197.85
199.94
195.11
197.68
9,528,542
-8.57(-4.16%)
Jul 24, 2015
209.91
210.00
205.25
206.25
3,450,232
-1.38(-0.66%)
Jul 23, 2015
207.32
209.75
206.50
207.63
3,466,280
+1.89(+0.92%)
Jul 22, 2015
201.66
206.84
200.52
205.74
3,418,332
+3.34(+1.65%)
Jul 21, 2015
199.49
203.48
198.23
202.40
2,580,026
+2.79(+1.40%)
Jul 20, 2015
199.55
201.64
197.23
199.61
2,896,494
+1.17(+0.59%)
Jul 17, 2015
194.68
200.80
194.38
198.44
5,829,484
+8.34(+4.39%)
Jul 16, 2015
189.02
190.66
187.83
190.10
2,343,290
+3.52(+1.89%)
Jul 15, 2015
189.91
190.71
185.75
186.58
4,047,952
-4.70(-2.46%)
Jul 14, 2015
193.27
194.46
191.22
191.28
1,772,760
-1.99(-1.03%)
Jul 13, 2015
189.90
194.83
188.09
193.27
4,050,685
+5.52(+2.94%)
Jul 10, 2015
191.29
191.50
187.69
187.75
3,043,353
+0.18(+0.10%)
Jul 09, 2015
192.70
192.98
187.18
187.57
5,390,556
+2.99(+1.62%)
Jul 08, 2015
179.53
187.40
178.81
184.58
6,450,920
-2.96(-1.58%)
Jul 07, 2015
185.29
188.60
180.54
187.54
6,248,669
-1.49(-0.79%)
Jul 06, 2015
193.00
194.07
188.02
189.03
4,574,840
-8.00(-4.06%)
Jul 02, 2015
198.36
197.03
197.03
197.03
1,817,300
-1.68(-0.85%)
Jul 01, 2015
200.59
200.67
196.07
198.71
2,881,600
-0.37(-0.19%)
Jun 30, 2015
203.59
204.33
198.89
199.08
2,515,839
-1.42(-0.71%)
Jun 29, 2015
199.93
202.99
198.20
200.50
2,411,489
-2.86(-1.41%)
Jun 26, 2015
205.00
206.32
202.75
203.36
3,064,137
-4.19(-2.02%)
Jun 25, 2015
209.44
210.49
207.20
207.55
1,649,233
-2.77(-1.32%)
Jun 24, 2015
211.89
212.33
209.12
210.32
1,657,959
-1.66(-0.78%)
Jun 23, 2015
211.00
212.16
208.81
211.98
1,893,614
+2.34(+1.12%)
Jun 22, 2015
212.50
214.20
209.13
209.64
1,991,386
-1.23(-0.58%)
Jun 19, 2015
211.56
212.15
209.52
210.87
2,539,248
+0.17(+0.08%)
Jun 18, 2015
209.89
210.78
208.02
210.70
1,997,940
+1.19(+0.57%)
Jun 17, 2015
207.90
211.36
207.71
209.51
4,281,691
+4.51(+2.20%)
Jun 16, 2015
204.00
206.69
203.70
205.00
1,685,954
-0.73(-0.35%)
Jun 15, 2015
204.11
205.92
202.55
205.73
1,385,196
-1.87(-0.90%)
Jun 12, 2015
206.85
209.84
206.06
207.60
2,562,699
+0.83(+0.40%)
Jun 11, 2015
204.89
208.00
204.89
206.77
2,208,234
+2.14(+1.05%)
Jun 10, 2015
202.77
206.71
202.43
204.63
2,524,068
+2.07(+1.02%)
Jun 09, 2015
201.97
203.85
200.69
202.56
2,180,299
-0.59(-0.29%)
Jun 08, 2015
206.80
207.89
201.82
203.15
2,435,152
-2.74(-1.33%)
Jun 05, 2015
203.67
209.26
203.27
205.89
2,993,192
+1.56(+0.77%)
Jun 04, 2015
202.93
204.50
201.00
204.32
2,789,272
+0.44(+0.22%)
Jun 03, 2015
203.00
206.50
201.06
203.88
2,891,222
+0.52(+0.26%)
Jun 02, 2015
199.68
203.37
199.35
203.36
2,305,225
+1.80(+0.89%)
Jun 01, 2015
198.94
202.62
197.96
201.56
2,408,626
+4.16(+2.11%)
May 29, 2015
201.03
201.21
197.19
197.40
2,688,613
-2.87(-1.43%)
May 28, 2015
197.66
201.84
197.00
200.27
2,412,804
-1.18(-0.59%)
May 27, 2015
200.55
202.54
198.90
201.45
2,026,835
+1.26(+0.63%)
May 26, 2015
204.00
204.50
198.64
200.19
3,523,463
-3.61(-1.77%)
May 22, 2015
201.83
203.80
203.80
203.80
4,311,100
+3.67(+1.83%)
May 21, 2015
195.65
200.64
195.64
200.13
3,944,486
+4.62(+2.36%)
May 20, 2015
194.00
196.71
192.75
195.51
2,613,645
+2.37(+1.23%)
May 19, 2015
191.61
194.50
190.90
193.14
2,205,694
+1.82(+0.95%)
May 18, 2015
192.99
193.68
190.05
191.32
2,511,701
-1.66(-0.86%)
May 15, 2015
191.73
193.78
189.20
192.98
3,794,720
+2.71(+1.42%)
May 14, 2015
190.97
192.95
189.52
190.27
3,391,291
+1.09(+0.58%)
May 13, 2015
190.29
190.67
188.60
189.18
2,602,457
-0.79(-0.42%)
May 12, 2015
189.92
191.48
188.75
189.97
3,721,108
-0.87(-0.45%)
May 11, 2015
194.72
195.95
190.49
190.84
3,557,676
-2.70(-1.40%)
May 08, 2015
195.79
195.90
191.63
193.54
2,863,836
-0.09(-0.05%)
May 07, 2015
192.09
194.62
191.07
193.63
4,165,173
+3.58(+1.88%)
May 06, 2015
194.47
195.71
188.61
190.05
6,735,629
-4.69(-2.41%)
May 05, 2015
201.82
201.99
192.74
194.74
7,378,889
-8.96(-4.40%)
May 04, 2015
204.99
206.90
203.53
203.70
4,395,512
+1.23(+0.61%)
May 01, 2015
200.90
202.98
196.13
202.47
6,151,298
+2.19(+1.09%)
Apr 30, 2015
209.37
211.33
199.60
200.28
11,051,156
-18.72(-8.55%)
Apr 29, 2015
219.00
220.00
215.21
219.00
4,125,336
-0.19(-0.09%)
Apr 28, 2015
222.67
223.30
217.25
219.19
2,456,283
-1.27(-0.58%)
Apr 27, 2015
218.60
223.95
218.26
220.46
4,350,122
+3.56(+1.64%)
Apr 24, 2015
214.81
217.89
213.92
216.90
3,355,142
+4.62(+2.18%)
Apr 23, 2015
213.24
215.36
212.12
212.28
1,900,337
-1.09(-0.51%)
Apr 22, 2015
214.44
215.25
212.26
213.37
1,610,062
+0.53(+0.25%)
Apr 21, 2015
214.52
217.47
212.74
212.84
2,497,387
+0.98(+0.46%)
Apr 20, 2015
209.18
213.22
208.51
211.86
3,177,692
+3.99(+1.92%)
Apr 17, 2015
204.04
208.09
202.68
207.87
4,192,289
+0.97(+0.47%)
Apr 16, 2015
210.30
211.51
206.36
206.90
4,049,716
-3.87(-1.84%)
Apr 15, 2015
214.35
214.72
209.05
210.77
3,224,169
-3.14(-1.47%)
Apr 14, 2015
215.40
216.16
211.60
213.91
2,459,019
-1.49(-0.69%)
Apr 13, 2015
216.59
218.88
215.25
215.40
2,980,165
+0.61(+0.28%)
Apr 10, 2015
219.16
220.10
214.71
214.79
3,099,113
-3.69(-1.69%)
Apr 09, 2015
215.40
220.75
215.00
218.47
5,993,628
+5.63(+2.65%)
Apr 08, 2015
207.00
214.17
206.61
212.84
5,223,320
+8.97(+4.40%)
Apr 07, 2015
205.09
205.58
203.80
203.87
2,033,464
+0.27(+0.13%)
Apr 06, 2015
204.59
205.40
202.27
203.60
4,151,284
-4.91(-2.35%)
Apr 02, 2015
210.81
208.51
208.51
208.51
1,781,800
-2.56(-1.21%)
Apr 01, 2015
210.14
211.50
208.15
211.07
2,559,565
+2.67(+1.28%)
Mar 31, 2015
210.00
212.73
208.40
208.40
1,838,368
-2.14(-1.02%)
Mar 30, 2015
209.40
210.74
207.64
210.54
2,057,087
+3.21(+1.55%)
Mar 27, 2015
204.98
207.76
204.05
207.33
2,615,829
+1.89(+0.92%)
Mar 26, 2015
205.00
207.68
204.06
205.44
2,974,342
-2.30(-1.11%)
Mar 25, 2015
208.22
211.11
205.70
207.74
4,162,255
-5.86(-2.74%)
Mar 24, 2015
216.00
218.56
213.53
213.60
1,926,072
-3.18(-1.47%)
Mar 23, 2015
212.97
217.74
211.50
216.78
2,206,691
+4.09(+1.92%)
Mar 20, 2015
217.03
217.05
212.57
212.69
2,291,788
-1.88(-0.88%)
Mar 19, 2015
210.77
215.24
210.16
214.57
2,917,647
+3.62(+1.72%)
Mar 18, 2015
202.54
211.00
202.20
210.95
3,595,972
+7.69(+3.78%)
Mar 17, 2015
204.56
206.49
202.51
203.26
2,999,841
-2.04(-0.99%)
Mar 16, 2015
205.12
206.45
203.20
205.30
1,808,102
+0.86(+0.42%)
Mar 13, 2015
203.40
205.62
202.52
204.44
1,554,511
+1.06(+0.52%)
Mar 12, 2015
205.70
206.77
202.50
203.39
2,221,363
-0.99(-0.48%)
Mar 11, 2015
210.17
210.53
204.00
204.38
3,076,297
-6.01(-2.86%)
Mar 10, 2015
209.88
212.87
209.00
210.39
1,880,105
-1.23(-0.58%)
Mar 09, 2015
212.00
212.71
209.35
211.62
1,742,000
-1.69(-0.79%)
Mar 06, 2015
215.10
217.85
212.71
213.31
3,176,449
-0.92(-0.43%)
Mar 05, 2015
207.75
214.57
207.21
214.23
3,819,753
+6.54(+3.15%)
Mar 04, 2015
205.20
208.42
205.03
207.69
1,691,584
+1.35(+0.65%)
Mar 03, 2015
204.50
207.40
204.50
206.34
2,316,996
+1.30(+0.63%)
Mar 02, 2015
204.19
205.52
202.20
205.04
2,021,581
+1.29(+0.63%)
Feb 27, 2015
205.50
207.46
202.60
203.75
2,399,048
-2.13(-1.03%)
Feb 26, 2015
204.75
206.63
203.53
205.88
2,718,328
+2.35(+1.15%)
Feb 25, 2015
208.83
209.77
202.70
203.53
2,894,675
-4.53(-2.18%)
Feb 24, 2015
206.53
209.00
205.18
208.06
2,000,234
+1.63(+0.79%)
Feb 23, 2015
209.40
211.00
205.54
206.43
3,178,907
-3.20(-1.53%)
Feb 20, 2015
208.23
210.17
207.32
209.63
2,192,077
+2.39(+1.15%)
Feb 19, 2015
207.40
208.76
206.51
207.24
1,705,424
+0.09(+0.04%)
Feb 18, 2015
208.15
210.03
206.57
207.15
2,740,586
-1.66(-0.79%)
Feb 17, 2015
213.74
213.74
206.48
208.81
4,500,024
-3.32(-1.57%)
Feb 13, 2015
207.45
212.13
212.13
212.13
7,793,700
+7.11(+3.47%)
Feb 12, 2015
203.80
206.97
199.70
205.02
14,185,936
-9.65(-4.50%)
Feb 11, 2015
219.68
219.89
214.03
214.67
6,766,877
-4.77(-2.17%)
Feb 10, 2015
217.78
220.83
215.70
219.44
3,577,647
+4.41(+2.05%)
Feb 09, 2015
211.00
215.35
210.85
215.03
3,370,989
+3.25(+1.53%)
Feb 06, 2015
217.26
217.50
211.38
211.78
2,994,626
-5.02(-2.32%)
Feb 05, 2015
217.35
219.19
216.00
216.80
1,978,859
-0.44(-0.20%)
Feb 04, 2015
216.97
219.93
216.00
217.24
2,716,455
+0.08(+0.04%)
Feb 03, 2015
218.06
219.36
215.25
217.16
2,724,015
-0.44(-0.20%)
Feb 02, 2015
218.77
219.95
214.00
217.59
2,380,667
-0.32(-0.15%)
Jan 30, 2015
218.99
221.52
217.29
217.92
2,086,248
-2.47(-1.12%)
Jan 29, 2015
218.24
221.16
213.11
220.39
3,155,053
+0.08(+0.04%)
Jan 28, 2015
227.81
229.40
220.00
220.31
2,998,722
-7.22(-3.17%)
Jan 27, 2015
227.20
229.17
223.52
227.53
2,818,016
-1.93(-0.84%)
Jan 26, 2015
234.49
234.50
228.11
229.46
2,416,709
-3.87(-1.66%)
Jan 23, 2015
229.20
234.67
228.60
233.32
2,808,262
+3.44(+1.50%)
Jan 22, 2015
230.00
230.51
224.90
229.88
3,340,377
+1.60(+0.70%)
Jan 21, 2015
220.82
228.94
220.06
228.28
3,536,512
+7.92(+3.59%)
Jan 20, 2015
222.02
223.85
217.01
220.36
2,556,123
+0.17(+0.07%)
Jan 16, 2015
220.00
220.19
220.19
220.19
4,035,700
+4.22(+1.96%)
Jan 15, 2015
218.48
219.50
215.00
215.97
2,340,478
-0.85(-0.39%)
Jan 14, 2015
217.34
219.95
214.00
216.82
2,469,240
-2.78(-1.27%)
Jan 13, 2015
223.61
224.50
218.00
219.60
2,876,352
-1.29(-0.58%)
Jan 12, 2015
226.10
226.50
220.00
220.89
3,174,942
-6.01(-2.65%)
Jan 09, 2015
230.13
232.99
226.85
226.90
2,313,674
-2.31(-1.01%)
Jan 08, 2015
227.05
232.14
224.73
229.21
2,639,096
+4.86(+2.17%)
Jan 07, 2015
222.42
227.00
221.02
224.35
2,280,621
+4.17(+1.89%)
Jan 06, 2015
220.89
222.87
216.02
220.18
3,231,055
+0.40(+0.18%)
Jan 05, 2015
222.88
224.83
218.35
219.78
2,746,548
-3.30(-1.48%)
Jan 02, 2015
229.46
230.45
221.49
223.08
3,490,041
-4.89(-2.15%)
Dec 31, 2014
229.78
227.97
227.97
227.97
1,925,200
-2.04(-0.89%)
Dec 30, 2014
228.52
231.20
227.83
230.01
1,546,285
-0.20(-0.09%)
Dec 29, 2014
233.21
234.80
229.00
230.21
2,213,557
-4.67(-1.99%)
Dec 26, 2014
232.03
237.43
231.31
234.88
1,619,303
+3.90(+1.69%)
Dec 24, 2014
233.00
230.98
230.98
230.98
944,800
-2.18(-0.93%)
Dec 23, 2014
234.45
236.78
233.08
233.16
1,686,431
-1.44(-0.61%)
Dec 22, 2014
235.47
236.98
233.90
234.60
1,650,100
+0.37(+0.16%)
Dec 19, 2014
232.56
236.30
230.60
234.23
3,046,344
+2.35(+1.01%)
Dec 18, 2014
228.69
233.25
228.52
231.88
2,763,474
+8.03(+3.59%)
Dec 17, 2014
221.21
225.42
218.00
223.85
3,007,733
+3.89(+1.77%)
Dec 16, 2014
223.64
226.34
219.00
219.96
3,995,507
-5.85(-2.59%)
Dec 15, 2014
229.99
232.87
224.80
225.81
2,405,194
-3.51(-1.53%)
Dec 12, 2014
225.89
233.69
225.16
229.32
2,553,053
+0.09(+0.04%)
Dec 11, 2014
226.10
233.74
226.05
229.23
3,032,126
+4.11(+1.83%)
Dec 10, 2014
229.57
229.82
224.10
225.12
2,245,799
-4.78(-2.08%)
Dec 09, 2014
222.01
231.33
217.50
229.90
2,998,828
+2.23(+0.98%)
Dec 08, 2014
230.11
231.06
222.60
227.67
4,466,265
-5.05(-2.17%)
Dec 05, 2014
230.89
232.96
227.90
232.72
2,887,273
+1.91(+0.83%)
Dec 04, 2014
232.19
234.70
229.93
230.81
2,486,715
-0.48(-0.21%)
Dec 03, 2014
234.85
235.72
230.43
231.29
3,092,373
-3.45(-1.47%)
Dec 02, 2014
237.04
238.74
232.88
234.74
2,569,474
-1.87(-0.79%)
Dec 01, 2014
242.00
242.00
233.60
236.61
4,185,346
-8.50(-3.47%)
Nov 28, 2014
246.99
247.34
242.95
245.11
1,339,854
-0.92(-0.37%)
Nov 26, 2014
244.97
246.03
246.03
246.03
2,920,700
+1.69(+0.69%)
Nov 25, 2014
244.28
245.89
242.07
244.34
1,868,840
+0.43(+0.18%)
Nov 24, 2014
247.76
247.87
240.81
243.91
2,430,008
-1.39(-0.57%)
Nov 21, 2014
244.45
245.95
241.71
245.30
3,742,741
+6.91(+2.90%)
Nov 20, 2014
238.86
241.51
236.10
238.39
2,140,307
-2.03(-0.84%)
Nov 19, 2014
242.00
245.41
238.80
240.42
2,881,603
-2.33(-0.96%)
Nov 18, 2014
244.59
245.65
240.94
242.75
2,875,703
-1.40(-0.57%)
Nov 17, 2014
249.45
250.00
238.25
244.15
4,375,204
-5.55(-2.22%)
Nov 14, 2014
245.62
251.22
244.54
249.70
3,637,701
+5.61(+2.30%)
Nov 13, 2014
250.16
251.99
242.08
244.09
3,301,291
-5.73(-2.29%)
Nov 12, 2014
248.58
251.65
246.78
249.82
2,451,077
-0.52(-0.21%)
Nov 11, 2014
245.44
251.00
243.01
250.34
3,550,559
+2.76(+1.11%)
Nov 10, 2014
237.30
247.70
237.20
247.58
4,178,546
+11.04(+4.67%)
Nov 07, 2014
237.38
238.63
235.50
236.54
1,913,073
-0.36(-0.15%)
Nov 06, 2014
238.25
239.06
233.00
236.90
2,971,306
-0.80(-0.34%)
Nov 05, 2014
244.00
246.00
237.04
237.70
4,547,205
-4.26(-1.76%)
Nov 04, 2014
235.09
242.14
235.00
241.96
3,892,107
+5.42(+2.29%)
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
.