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
Dollar General
(NY:
DG
)
126.61
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 7, 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 (%)
Apr 30, 2018
92.78
92.95
90.49
90.75
2,674,030
-1.72(-1.86%)
Apr 27, 2018
93.11
94.13
92.38
92.47
2,272,489
-0.63(-0.68%)
Apr 26, 2018
91.53
93.53
90.78
93.10
2,334,680
+1.67(+1.83%)
Apr 25, 2018
90.60
91.63
89.98
91.42
1,590,762
+0.40(+0.44%)
Apr 24, 2018
91.70
92.19
90.61
91.02
1,701,898
-0.18(-0.20%)
Apr 23, 2018
90.92
91.37
90.09
91.20
2,249,379
+0.63(+0.70%)
Apr 20, 2018
92.83
93.22
90.46
90.57
3,910,150
-2.50(-2.69%)
Apr 19, 2018
93.80
94.07
92.30
93.07
1,728,775
-1.11(-1.18%)
Apr 18, 2018
94.31
95.10
93.88
94.18
2,298,790
+0.29(+0.31%)
Apr 17, 2018
94.65
95.14
93.31
93.89
3,085,440
+2.63(+2.88%)
Apr 16, 2018
90.15
91.38
89.37
91.25
2,346,420
+0.74(+0.82%)
Apr 13, 2018
91.58
92.03
90.30
90.51
2,553,560
-0.57(-0.63%)
Apr 12, 2018
90.95
91.81
90.63
91.09
2,446,761
+0.58(+0.64%)
Apr 11, 2018
89.99
91.03
89.92
90.50
1,939,390
-0.16(-0.18%)
Apr 10, 2018
91.05
91.18
89.74
90.66
2,801,114
+0.70(+0.77%)
Apr 09, 2018
89.26
90.97
89.19
89.97
3,527,260
+0.96(+1.08%)
Apr 06, 2018
89.79
90.89
88.59
89.01
2,945,301
-1.34(-1.48%)
Apr 05, 2018
89.24
90.52
88.61
90.35
2,554,999
+1.31(+1.47%)
Apr 04, 2018
86.73
89.24
86.73
89.04
2,912,236
+1.58(+1.81%)
Apr 03, 2018
87.66
88.46
87.26
87.45
2,002,655
-0.11(-0.13%)
Apr 02, 2018
87.38
87.97
86.20
87.56
2,891,096
-0.11(-0.13%)
Mar 29, 2018
87.68
87.68
87.68
0
+0.57(+0.66%)
Mar 28, 2018
86.85
88.89
86.84
87.11
2,408,780
+0.48(+0.55%)
Mar 27, 2018
87.16
87.58
86.16
86.63
2,206,700
-0.21(-0.24%)
Mar 26, 2018
85.65
87.31
85.34
86.83
2,193,015
+2.43(+2.88%)
Mar 23, 2018
86.07
86.52
84.25
84.41
2,754,535
-1.58(-1.84%)
Mar 22, 2018
86.52
87.50
85.93
85.99
2,438,017
-1.15(-1.32%)
Mar 21, 2018
87.70
88.71
87.11
87.14
4,086,822
-0.40(-0.46%)
Mar 20, 2018
88.22
88.31
87.05
87.55
2,829,577
-0.59(-0.67%)
Mar 19, 2018
89.50
90.02
87.51
88.14
2,586,707
-1.30(-1.46%)
Mar 16, 2018
87.71
89.79
87.53
89.44
5,471,234
+1.87(+2.13%)
Mar 15, 2018
90.18
90.44
86.50
87.57
10,911,500
+3.97(+4.75%)
Mar 14, 2018
83.93
84.12
83.00
83.60
4,157,481
-0.31(-0.37%)
Mar 13, 2018
83.27
85.29
83.07
83.91
4,255,301
+0.86(+1.04%)
Mar 12, 2018
81.76
83.28
81.59
83.05
3,991,526
+1.57(+1.92%)
Mar 09, 2018
81.27
81.71
80.17
81.48
3,763,254
+0.83(+1.03%)
Mar 08, 2018
83.99
84.24
80.64
80.65
4,339,551
-3.13(-3.74%)
Mar 07, 2018
84.95
83.78
5,661,370
-3.80(-4.33%)
Mar 06, 2018
87.64
88.28
86.08
87.57
4,309,821
+0.01(+0.01%)
Mar 05, 2018
87.76
88.11
87.22
87.56
2,587,242
-0.80(-0.90%)
Mar 02, 2018
88.79
89.13
86.97
88.36
3,072,625
-0.97(-1.08%)
Mar 01, 2018
88.63
89.87
87.89
89.33
1,981,785
+0.67(+0.76%)
Feb 28, 2018
90.08
90.27
88.65
88.65
1,955,918
-0.87(-0.97%)
Feb 27, 2018
91.81
92.27
88.93
89.52
2,274,682
-1.90(-2.08%)
Feb 26, 2018
91.59
92.06
90.55
91.43
1,508,713
+0.33(+0.36%)
Feb 23, 2018
90.70
91.21
89.71
91.10
1,779,603
+1.03(+1.14%)
Feb 22, 2018
90.07
1,312,639
+0.78(+0.87%)
Feb 21, 2018
88.92
90.80
88.92
89.29
2,345,250
+0.67(+0.75%)
Feb 20, 2018
89.08
90.26
87.79
88.62
3,317,858
-2.97(-3.24%)
Feb 16, 2018
91.59
91.59
91.59
0
-0.67(-0.73%)
Feb 15, 2018
91.39
92.27
90.27
92.27
2,028,236
+1.67(+1.84%)
Feb 14, 2018
90.26
91.22
90.02
90.60
2,864,168
-0.18(-0.20%)
Feb 13, 2018
88.98
91.78
88.87
90.78
2,694,893
+1.66(+1.86%)
Feb 12, 2018
92.57
92.86
87.46
89.12
4,902,296
-2.97(-3.23%)
Feb 09, 2018
90.06
93.25
87.94
92.09
3,549,080
+2.96(+3.32%)
Feb 08, 2018
92.02
92.19
89.10
89.13
3,083,330
-2.61(-2.84%)
Feb 07, 2018
91.39
93.25
91.33
91.74
2,386,022
+0.26(+0.29%)
Feb 06, 2018
88.28
91.85
87.34
91.47
4,275,401
+0.20(+0.22%)
Feb 05, 2018
92.49
94.14
90.94
91.28
3,037,787
-1.92(-2.06%)
Feb 02, 2018
95.32
95.32
93.11
93.20
4,674,618
-2.66(-2.78%)
Feb 01, 2018
95.77
96.54
95.35
95.86
2,549,032
-0.79(-0.81%)
Jan 31, 2018
97.88
98.36
95.92
96.65
2,287,220
-1.04(-1.06%)
Jan 30, 2018
98.33
98.94
97.94
97.69
2,908,621
-1.04(-1.05%)
Jan 29, 2018
98.61
99.18
98.14
98.73
2,113,676
+0.04(+0.04%)
Jan 26, 2018
97.67
98.72
96.93
98.69
2,271,713
+1.45(+1.49%)
Jan 25, 2018
98.47
98.78
96.12
97.24
1,834,714
+0.99(+1.03%)
Jan 24, 2018
96.73
97.12
94.95
96.24
1,415,566
-0.45(-0.47%)
Jan 23, 2018
96.97
97.46
96.22
96.69
1,696,707
+0.84(+0.88%)
Jan 22, 2018
95.54
95.88
94.74
95.85
1,339,084
+0.27(+0.28%)
Jan 19, 2018
95.16
95.68
94.58
95.58
1,991,508
+0.89(+0.94%)
Jan 18, 2018
94.57
94.90
93.83
94.69
1,569,429
+0.50(+0.53%)
Jan 17, 2018
92.94
94.73
92.68
94.19
2,724,637
+1.93(+2.09%)
Jan 16, 2018
93.44
93.44
91.77
92.26
1,993,400
-0.62(-0.67%)
Jan 12, 2018
92.88
92.88
92.88
0
+0.85(+0.93%)
Jan 11, 2018
88.72
92.16
88.66
92.03
3,498,830
+3.20(+3.60%)
Jan 10, 2018
89.24
88.83
1,567,477
+0.50(+0.56%)
Jan 09, 2018
88.84
88.84
87.97
88.33
2,806,306
+0.09(+0.11%)
Jan 08, 2018
89.61
90.02
88.22
88.24
2,228,674
-1.23(-1.37%)
Jan 05, 2018
89.38
89.63
88.82
89.47
2,636,962
+0.59(+0.66%)
Jan 04, 2018
88.05
89.52
87.72
88.88
3,110,161
+1.03(+1.17%)
Jan 03, 2018
88.11
88.28
87.50
87.85
1,950,213
-0.07(-0.07%)
Jan 02, 2018
87.45
88.35
87.23
87.92
2,127,558
+0.98(+1.13%)
Dec 29, 2017
86.93
86.93
86.93
0
+0.40(+0.46%)
Dec 28, 2017
86.62
86.68
86.19
86.53
1,087,047
-0.04(-0.04%)
Dec 27, 2017
86.78
86.79
86.12
86.57
2,056,192
+0.13(+0.15%)
Dec 26, 2017
86.46
87.40
86.23
86.44
1,346,151
-0.40(-0.46%)
Dec 22, 2017
86.32
86.92
85.79
86.84
2,860,684
+1.19(+1.39%)
Dec 21, 2017
86.13
86.44
85.58
85.65
2,520,732
-0.08(-0.10%)
Dec 20, 2017
86.84
87.98
85.47
85.74
4,336,904
-0.35(-0.40%)
Dec 19, 2017
86.80
86.93
85.55
86.08
1,919,989
-0.42(-0.49%)
Dec 18, 2017
85.52
87.03
85.50
86.50
2,044,426
+1.51(+1.78%)
Dec 15, 2017
85.39
86.21
84.94
84.99
4,550,555
+0.13(+0.15%)
Dec 14, 2017
85.96
86.04
84.51
84.86
2,645,312
-0.79(-0.93%)
Dec 13, 2017
85.27
86.23
85.06
85.65
2,539,795
+0.38(+0.45%)
Dec 12, 2017
85.27
87.40
85.19
85.27
3,884,310
-1.98(-2.27%)
Dec 11, 2017
87.39
87.39
85.29
87.25
3,044,707
-0.03(-0.03%)
Dec 08, 2017
86.91
87.60
86.19
87.28
2,705,928
+0.01(+0.01%)
Dec 07, 2017
86.22
90.29
86.07
87.27
6,935,844
+2.36(+2.77%)
Dec 06, 2017
84.60
85.37
84.37
84.92
3,987,534
+0.45(+0.53%)
Dec 05, 2017
85.35
85.77
84.38
84.47
2,835,561
-0.37(-0.44%)
Dec 04, 2017
83.22
86.09
82.98
84.84
3,859,060
+2.61(+3.17%)
Dec 01, 2017
82.57
82.95
81.36
82.23
3,372,103
-0.09(-0.11%)
Nov 30, 2017
83.01
83.93
82.19
82.33
3,786,846
-0.56(-0.68%)
Nov 29, 2017
82.89
83.33
82.09
82.89
4,520,110
+0.89(+1.08%)
Nov 28, 2017
80.92
82.29
80.48
82.00
2,646,209
+1.29(+1.60%)
Nov 27, 2017
80.87
81.58
79.98
80.71
3,136,975
+0.07(+0.08%)
Nov 24, 2017
81.91
81.97
80.64
80.64
1,260,091
-0.89(-1.09%)
Nov 22, 2017
81.03
81.63
80.63
81.53
1,617,391
+0.54(+0.67%)
Nov 21, 2017
81.85
82.37
80.04
80.99
3,113,151
-0.27(-0.33%)
Nov 20, 2017
80.17
81.77
80.17
81.26
3,498,729
+1.35(+1.68%)
Nov 17, 2017
79.39
79.91
78.95
79.92
2,666,157
+0.55(+0.69%)
Nov 16, 2017
78.48
79.55
78.18
79.36
3,750,750
+2.44(+3.17%)
Nov 15, 2017
76.71
77.39
75.80
76.92
2,401,574
-0.89(-1.14%)
Nov 14, 2017
77.59
78.35
77.23
77.81
2,950,582
-0.28(-0.36%)
Nov 13, 2017
78.18
79.53
77.38
78.09
2,989,653
-0.56(-0.71%)
Nov 10, 2017
76.65
78.67
76.39
78.65
3,922,386
+2.09(+2.73%)
Nov 09, 2017
74.94
76.78
74.78
76.56
2,434,571
+1.13(+1.50%)
Nov 08, 2017
75.44
75.76
74.92
75.43
1,231,312
+0.04(+0.05%)
Nov 07, 2017
75.38
75.76
74.58
75.39
1,989,901
-0.02(-0.02%)
Nov 06, 2017
76.29
76.30
75.24
75.41
1,600,955
-1.11(-1.45%)
Nov 03, 2017
76.55
77.43
76.12
76.52
2,146,952
-0.60(-0.78%)
Nov 02, 2017
76.10
78.12
75.05
77.12
1,993,261
+1.20(+1.58%)
Nov 01, 2017
75.91
76.32
75.20
75.92
1,591,722
+0.36(+0.48%)
Oct 31, 2017
75.91
76.75
75.23
75.56
2,418,553
-0.36(-0.48%)
Oct 30, 2017
77.51
77.58
75.80
75.92
2,516,372
-1.90(-2.44%)
Oct 27, 2017
78.51
78.51
77.12
77.82
1,953,493
-1.04(-1.32%)
Oct 26, 2017
78.64
79.51
78.40
78.86
1,839,489
+0.37(+0.48%)
Oct 25, 2017
78.52
78.70
77.94
78.48
1,424,012
-0.12(-0.15%)
Oct 24, 2017
78.52
78.76
77.63
78.61
1,772,233
+0.17(+0.21%)
Oct 23, 2017
78.44
79.32
78.30
78.44
2,388,786
+0.29(+0.37%)
Oct 20, 2017
77.85
78.32
77.66
78.15
2,322,960
+0.65(+0.84%)
Oct 19, 2017
77.36
77.84
77.28
77.49
1,771,922
+0.10(+0.13%)
Oct 18, 2017
76.80
77.78
76.76
77.39
3,759,046
+0.65(+0.85%)
Oct 17, 2017
76.78
77.11
76.40
76.74
1,462,597
-0.02(-0.02%)
Oct 16, 2017
76.98
77.11
76.47
76.76
1,593,846
-0.42(-0.54%)
Oct 13, 2017
76.95
77.75
76.56
77.18
2,156,979
+0.36(+0.47%)
Oct 12, 2017
76.84
77.25
76.30
76.81
2,020,415
-0.34(-0.44%)
Oct 11, 2017
75.65
77.36
75.62
77.15
3,197,716
+1.50(+1.98%)
Oct 10, 2017
74.82
75.92
74.59
75.65
2,040,240
+1.65(+2.22%)
Oct 09, 2017
75.29
75.39
73.68
74.01
2,559,170
-1.07(-1.43%)
Oct 06, 2017
75.61
75.86
74.84
75.08
2,105,872
-0.83(-1.10%)
Oct 05, 2017
75.74
76.39
75.74
75.91
1,587,116
+0.18(+0.23%)
Oct 04, 2017
75.97
76.40
75.60
75.74
1,678,248
-0.10(-0.14%)
Oct 03, 2017
76.31
76.49
75.49
75.84
2,207,106
-0.47(-0.61%)
Oct 02, 2017
75.46
76.32
75.17
76.31
2,061,271
+0.79(+1.05%)
Sep 29, 2017
74.69
75.75
74.56
75.51
2,667,690
+0.96(+1.29%)
Sep 28, 2017
74.33
74.68
73.65
74.55
2,476,130
+0.08(+0.11%)
Sep 27, 2017
73.86
74.59
73.47
74.47
2,725,679
+0.56(+0.76%)
Sep 26, 2017
73.68
74.24
73.42
73.91
2,695,684
-0.01(-0.01%)
Sep 25, 2017
71.91
73.95
71.86
73.92
3,184,796
+1.57(+2.16%)
Sep 22, 2017
71.53
72.45
71.34
72.36
3,771,010
+0.83(+1.16%)
Sep 21, 2017
72.29
72.36
71.38
71.53
1,835,507
-0.73(-1.01%)
Sep 20, 2017
71.89
72.39
70.93
72.25
1,896,028
+0.52(+0.73%)
Sep 19, 2017
72.07
72.07
71.08
71.73
2,253,453
-0.27(-0.38%)
Sep 18, 2017
72.40
73.45
71.97
72.00
3,773,474
-0.30(-0.41%)
Sep 15, 2017
71.66
72.48
71.35
72.30
4,450,427
+0.34(+0.48%)
Sep 14, 2017
72.15
72.35
71.57
71.95
2,532,095
-0.57(-0.78%)
Sep 13, 2017
71.71
73.29
71.57
72.52
3,898,630
+0.82(+1.14%)
Sep 12, 2017
70.89
72.54
70.67
71.70
3,049,169
+0.92(+1.30%)
Sep 11, 2017
70.61
71.14
70.34
70.78
4,460,385
+0.38(+0.54%)
Sep 08, 2017
71.08
71.60
69.24
70.40
5,484,945
-0.77(-1.09%)
Sep 07, 2017
70.36
71.19
70.00
71.17
3,699,677
+1.02(+1.46%)
Sep 06, 2017
69.60
70.43
69.36
70.15
2,722,379
+0.87(+1.25%)
Sep 05, 2017
67.31
69.55
67.31
69.28
3,749,373
+1.70(+2.51%)
Sep 01, 2017
67.81
68.43
66.90
67.59
3,967,494
-0.02(-0.03%)
Aug 31, 2017
67.55
68.66
65.50
67.60
13,347,240
-3.89(-5.43%)
Aug 30, 2017
71.47
71.72
70.72
71.49
4,539,899
-0.15(-0.21%)
Aug 29, 2017
71.44
71.97
71.07
71.64
2,552,699
-0.45(-0.62%)
Aug 28, 2017
72.43
73.25
72.04
72.09
3,009,213
-0.28(-0.39%)
Aug 25, 2017
71.17
72.52
70.21
72.36
2,660,758
+1.84(+2.62%)
Aug 24, 2017
73.85
74.26
69.99
70.52
5,278,020
-0.60(-0.84%)
Aug 23, 2017
70.81
71.19
70.29
71.12
2,180,604
-0.12(-0.17%)
Aug 22, 2017
70.02
71.26
70.00
71.24
2,929,739
+1.63(+2.34%)
Aug 21, 2017
69.09
70.05
68.79
69.61
2,037,444
+0.83(+1.21%)
Aug 18, 2017
68.87
69.35
68.45
68.78
2,450,161
-0.42(-0.61%)
Aug 17, 2017
69.16
69.62
68.36
69.20
4,219,303
-0.21(-0.31%)
Aug 16, 2017
69.14
69.72
68.71
69.41
3,004,687
+0.80(+1.17%)
Aug 15, 2017
71.34
71.34
68.52
68.61
4,298,167
-2.73(-3.83%)
Aug 14, 2017
71.02
71.73
70.68
71.34
3,346,064
+1.01(+1.43%)
Aug 11, 2017
70.24
70.94
69.89
70.33
1,875,988
-0.08(-0.12%)
Aug 10, 2017
71.11
71.66
70.38
70.42
2,477,174
-1.46(-2.03%)
Aug 09, 2017
71.00
72.01
70.39
71.88
2,712,675
+0.43(+0.60%)
Aug 08, 2017
71.28
72.03
71.21
71.45
2,634,006
+0.26(+0.37%)
Aug 07, 2017
69.77
71.31
69.54
71.19
2,205,808
+1.44(+2.07%)
Aug 04, 2017
69.64
69.82
69.04
69.75
1,479,886
+0.34(+0.50%)
Aug 03, 2017
69.73
70.22
69.35
69.40
1,824,396
-0.20(-0.29%)
Aug 02, 2017
70.17
70.80
69.51
69.61
3,244,969
-0.75(-1.07%)
Aug 01, 2017
70.42
71.27
70.08
70.36
3,408,244
+0.34(+0.48%)
Jul 31, 2017
70.00
70.37
69.26
70.03
1,699,064
+0.38(+0.55%)
Jul 28, 2017
69.67
70.13
69.01
69.64
2,195,490
-0.34(-0.49%)
Jul 27, 2017
69.50
70.14
69.03
69.99
2,463,962
+0.48(+0.70%)
Jul 26, 2017
68.43
69.57
67.94
69.50
2,322,001
+0.96(+1.40%)
Jul 25, 2017
67.31
68.93
66.95
68.54
1,936,915
+1.48(+2.21%)
Jul 24, 2017
67.06
67.36
66.66
67.06
2,263,208
-0.20(-0.30%)
Jul 21, 2017
66.38
67.45
66.20
67.27
3,425,822
+0.79(+1.19%)
Jul 20, 2017
66.70
66.78
66.19
66.48
2,325,607
-0.04(-0.06%)
Jul 19, 2017
66.16
66.66
66.00
66.51
1,704,578
+0.55(+0.83%)
Jul 18, 2017
66.75
66.79
65.64
65.96
2,062,238
-1.00(-1.49%)
Jul 17, 2017
66.28
67.52
66.16
66.96
2,372,991
+0.68(+1.03%)
Jul 14, 2017
65.78
66.50
65.75
66.28
3,387,819
+0.52(+0.79%)
Jul 13, 2017
65.73
66.41
65.60
65.76
3,298,810
+0.83(+1.28%)
Jul 12, 2017
64.67
65.17
64.39
64.93
3,350,473
+0.61(+0.94%)
Jul 11, 2017
64.75
65.17
64.18
64.32
8,348,588
-0.42(-0.65%)
Jul 10, 2017
65.24
65.36
64.00
64.74
3,733,415
-0.69(-1.05%)
Jul 07, 2017
65.35
65.73
64.99
65.43
1,677,535
+0.43(+0.66%)
Jul 06, 2017
65.98
66.11
64.85
65.00
1,951,059
-1.12(-1.70%)
Jul 05, 2017
66.84
67.10
65.75
66.13
2,917,249
-0.64(-0.96%)
Jul 03, 2017
67.33
67.76
66.53
66.77
1,316,842
-0.15(-0.22%)
Jun 30, 2017
66.18
67.29
65.95
66.92
3,025,961
+1.16(+1.76%)
Jun 29, 2017
66.35
66.66
65.56
65.76
3,185,706
-0.59(-0.90%)
Jun 28, 2017
66.16
66.89
65.67
66.35
2,740,227
+0.64(+0.97%)
Jun 27, 2017
65.21
66.76
65.16
65.71
2,934,917
+0.35(+0.54%)
Jun 26, 2017
65.03
65.87
64.52
65.36
3,403,729
+0.61(+0.95%)
Jun 23, 2017
65.84
66.02
64.52
64.74
8,417,495
-1.23(-1.87%)
Jun 22, 2017
66.37
66.55
65.62
65.98
2,725,506
-0.60(-0.91%)
Jun 21, 2017
66.26
67.19
66.12
66.58
3,264,252
+0.31(+0.46%)
Jun 20, 2017
66.71
67.51
66.19
66.28
4,268,289
-0.28(-0.42%)
Jun 19, 2017
65.75
67.06
64.89
66.55
6,550,339
+1.47(+2.25%)
Jun 16, 2017
63.23
66.25
61.24
65.09
12,835,678
-2.04(-3.04%)
Jun 15, 2017
69.46
69.54
66.42
67.13
4,640,407
-3.10(-4.41%)
Jun 14, 2017
70.33
70.50
69.37
70.23
1,420,348
-0.05(-0.07%)
Jun 13, 2017
69.80
70.54
69.27
70.28
1,504,004
+0.56(+0.80%)
Jun 12, 2017
69.78
71.06
69.25
69.72
2,873,615
-0.10(-0.15%)
Jun 09, 2017
68.64
69.95
67.92
69.82
3,463,048
+1.42(+2.08%)
Jun 08, 2017
69.81
68.32
68.40
2,809,822
-0.35(-0.51%)
Jun 07, 2017
70.24
70.32
68.63
68.75
4,767,412
-1.18(-1.69%)
Jun 06, 2017
71.58
71.69
69.66
69.93
5,403,631
-2.76(-3.79%)
Jun 05, 2017
72.96
73.33
72.02
72.69
2,857,012
-0.56(-0.76%)
Jun 02, 2017
72.97
73.59
72.25
73.25
4,199,194
+0.67(+0.92%)
Jun 01, 2017
70.38
72.59
70.09
72.58
8,176,324
+4.46(+6.54%)
May 31, 2017
67.91
68.21
66.62
68.12
4,436,033
+0.34(+0.51%)
May 30, 2017
66.94
68.00
66.73
67.78
2,530,008
+0.65(+0.97%)
May 26, 2017
67.45
67.63
66.54
67.13
1,742,920
-0.14(-0.21%)
May 25, 2017
64.99
68.21
64.54
67.27
4,879,123
+2.10(+3.22%)
May 24, 2017
65.59
65.61
64.18
65.17
4,151,450
-0.46(-0.71%)
May 23, 2017
67.28
67.28
65.45
65.64
4,408,827
-1.62(-2.40%)
May 22, 2017
66.72
67.47
66.37
67.25
1,519,642
+0.46(+0.69%)
May 19, 2017
66.26
66.91
65.27
66.79
3,200,680
+0.76(+1.15%)
May 18, 2017
65.71
66.36
65.42
66.03
2,663,135
+0.43(+0.65%)
May 17, 2017
65.85
66.37
65.56
65.60
2,888,530
-0.25(-0.38%)
May 16, 2017
66.57
66.57
65.45
65.85
2,442,992
-0.72(-1.09%)
May 15, 2017
66.55
67.34
66.38
66.57
2,049,625
+0.13(+0.20%)
May 12, 2017
66.45
66.83
65.74
66.44
2,051,835
-0.45(-0.67%)
May 11, 2017
67.99
68.60
66.56
66.89
3,021,084
-1.72(-2.50%)
May 10, 2017
68.30
68.96
68.04
68.61
2,382,478
+0.20(+0.30%)
May 09, 2017
68.02
68.60
67.90
68.40
2,404,758
+0.00(+0.00%)
May 08, 2017
68.38
68.58
68.00
68.40
1,456,650
+0.06(+0.10%)
May 05, 2017
68.35
68.65
67.97
68.34
2,226,169
+0.23(+0.34%)
May 04, 2017
68.82
69.31
67.87
68.10
1,971,573
-0.58(-0.84%)
May 03, 2017
68.50
68.90
68.10
68.68
2,422,200
+0.20(+0.30%)
May 02, 2017
66.89
68.49
66.82
68.48
3,014,037
+1.60(+2.39%)
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
.