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
Hubspot Inc
(NY:
HUBS
)
590.16
-4.70 (-0.79%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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, 2019
183.51
186.97
181.44
184.49
505,512
+1.10(+0.60%)
Apr 29, 2019
180.00
185.70
179.60
183.39
763,090
+4.67(+2.61%)
Apr 26, 2019
171.80
179.98
171.80
178.72
655,400
+7.76(+4.54%)
Apr 25, 2019
167.46
171.34
166.46
170.96
559,304
+5.81(+3.52%)
Apr 24, 2019
167.11
168.62
165.15
165.15
312,115
-1.08(-0.65%)
Apr 23, 2019
163.79
166.69
162.43
166.23
534,443
+3.21(+1.97%)
Apr 22, 2019
158.71
163.31
158.33
163.02
275,003
+2.99(+1.87%)
Apr 18, 2019
162.02
162.63
157.99
160.03
440,100
-2.73(-1.68%)
Apr 17, 2019
167.39
167.78
161.34
162.76
385,685
-3.59(-2.16%)
Apr 16, 2019
166.56
168.57
164.91
166.35
323,618
+1.16(+0.70%)
Apr 15, 2019
166.00
167.68
163.84
165.19
344,389
-0.81(-0.49%)
Apr 12, 2019
168.20
168.27
163.63
166.00
382,700
-1.41(-0.84%)
Apr 11, 2019
166.13
168.36
164.37
167.41
289,127
+2.29(+1.39%)
Apr 10, 2019
163.76
166.96
162.42
165.12
354,483
+1.99(+1.22%)
Apr 09, 2019
162.53
164.00
160.01
163.13
243,776
+0.60(+0.37%)
Apr 08, 2019
162.71
162.82
159.05
162.53
383,998
-1.46(-0.89%)
Apr 05, 2019
165.02
166.95
163.00
163.99
505,100
-0.42(-0.26%)
Apr 04, 2019
172.07
173.05
160.71
164.41
674,586
-7.39(-4.30%)
Apr 03, 2019
171.35
173.80
170.71
171.80
492,040
+0.90(+0.53%)
Apr 02, 2019
166.75
170.96
164.77
170.90
494,896
+4.17(+2.50%)
Apr 01, 2019
166.25
169.53
163.53
166.73
571,373
+0.52(+0.31%)
Mar 29, 2019
165.46
166.99
164.44
166.21
512,300
+2.79(+1.71%)
Mar 28, 2019
161.56
165.17
160.66
163.42
340,870
+1.82(+1.13%)
Mar 27, 2019
168.22
168.22
160.02
161.60
404,741
-6.09(-3.63%)
Mar 26, 2019
169.03
171.02
166.51
167.69
367,684
+0.50(+0.30%)
Mar 25, 2019
164.35
167.87
162.93
167.19
351,925
+1.56(+0.94%)
Mar 22, 2019
174.25
175.44
165.41
165.63
616,100
-10.59(-6.01%)
Mar 21, 2019
168.40
176.52
167.35
176.22
671,938
+7.56(+4.48%)
Mar 20, 2019
169.66
170.58
166.74
168.66
576,146
-0.68(-0.40%)
Mar 19, 2019
167.26
170.14
165.22
169.34
459,992
+3.29(+1.98%)
Mar 18, 2019
167.13
169.70
164.41
166.05
394,905
-0.86(-0.52%)
Mar 15, 2019
168.00
168.95
166.52
166.91
702,700
-1.35(-0.80%)
Mar 14, 2019
166.41
170.85
165.99
168.26
443,415
+1.44(+0.86%)
Mar 13, 2019
165.58
169.65
165.30
166.82
444,781
-0.06(-0.04%)
Mar 12, 2019
166.68
168.13
164.51
166.88
454,062
+0.84(+0.51%)
Mar 11, 2019
163.61
167.50
163.57
166.04
519,731
+3.47(+2.13%)
Mar 08, 2019
159.74
162.78
157.55
162.57
457,300
+0.38(+0.23%)
Mar 07, 2019
161.48
164.74
159.91
162.19
418,631
+0.95(+0.59%)
Mar 06, 2019
164.56
165.62
159.57
161.24
472,207
-3.32(-2.02%)
Mar 05, 2019
164.00
164.88
160.38
164.56
407,525
+0.57(+0.35%)
Mar 04, 2019
172.94
173.12
160.00
163.99
1,134,848
-7.93(-4.61%)
Mar 01, 2019
170.21
171.99
168.20
171.92
670,900
+3.54(+2.10%)
Feb 28, 2019
168.44
170.28
167.40
168.38
397,897
-1.12(-0.66%)
Feb 27, 2019
167.66
169.95
166.69
169.50
463,965
+1.81(+1.08%)
Feb 26, 2019
169.80
169.90
166.99
167.69
504,148
-2.35(-1.38%)
Feb 25, 2019
169.73
171.40
168.60
170.04
435,771
+1.28(+0.76%)
Feb 22, 2019
166.76
168.90
165.30
168.76
563,700
+3.49(+2.11%)
Feb 21, 2019
164.14
166.51
163.62
165.27
527,654
+1.04(+0.63%)
Feb 20, 2019
165.57
166.63
162.25
164.23
559,859
-1.39(-0.84%)
Feb 19, 2019
165.32
167.44
164.56
165.62
552,219
-0.47(-0.28%)
Feb 15, 2019
167.00
168.00
165.06
166.09
838,900
-0.08(-0.05%)
Feb 14, 2019
163.50
166.40
162.66
166.17
2,823,767
-5.70(-3.32%)
Feb 13, 2019
179.25
180.00
167.72
171.87
1,556,409
-0.13(-0.08%)
Feb 12, 2019
169.97
172.54
169.08
172.00
921,674
+4.37(+2.61%)
Feb 11, 2019
166.92
168.95
165.28
167.63
571,081
+2.19(+1.32%)
Feb 08, 2019
158.65
165.48
158.53
165.44
496,400
+5.05(+3.15%)
Feb 07, 2019
161.89
163.30
158.17
160.39
515,553
-4.19(-2.55%)
Feb 06, 2019
164.19
166.07
159.64
164.58
723,649
+0.80(+0.49%)
Feb 05, 2019
163.85
164.58
162.18
163.78
690,076
+0.43(+0.26%)
Feb 04, 2019
160.54
165.41
160.34
163.35
640,861
+3.63(+2.27%)
Feb 01, 2019
158.56
160.89
155.88
159.72
877,400
+1.41(+0.89%)
Jan 31, 2019
153.11
158.59
152.90
158.31
885,531
+6.20(+4.08%)
Jan 30, 2019
148.50
152.52
148.04
152.11
550,303
+5.55(+3.79%)
Jan 29, 2019
149.47
149.99
145.65
146.56
533,187
-3.57(-2.38%)
Jan 28, 2019
149.12
151.91
146.37
150.13
574,868
-1.41(-0.93%)
Jan 25, 2019
151.04
153.61
150.58
151.54
524,700
+1.62(+1.08%)
Jan 24, 2019
150.67
152.75
148.28
149.92
719,782
-2.13(-1.40%)
Jan 23, 2019
153.68
156.94
150.71
152.05
626,705
+0.21(+0.14%)
Jan 22, 2019
153.30
154.87
149.06
151.84
622,863
-3.43(-2.21%)
Jan 18, 2019
151.96
158.66
151.34
155.27
961,500
+5.54(+3.70%)
Jan 17, 2019
144.96
151.01
144.17
149.73
426,865
+4.79(+3.30%)
Jan 16, 2019
146.90
149.60
144.41
144.94
476,960
-1.11(-0.76%)
Jan 15, 2019
141.41
147.40
141.41
146.05
382,811
+5.21(+3.70%)
Jan 14, 2019
137.32
141.53
136.61
140.84
907,013
+0.84(+0.60%)
Jan 11, 2019
138.62
140.20
136.95
140.00
548,100
+0.00(+0.00%)
Jan 10, 2019
137.20
140.69
136.00
140.00
439,353
+1.59(+1.15%)
Jan 09, 2019
137.07
138.97
136.28
138.41
519,928
+1.57(+1.15%)
Jan 08, 2019
135.24
136.88
132.99
136.84
458,713
+3.56(+2.67%)
Jan 07, 2019
128.04
134.00
127.00
133.28
415,715
+6.52(+5.14%)
Jan 04, 2019
121.25
129.18
120.30
126.76
571,300
+7.93(+6.67%)
Jan 03, 2019
122.83
123.61
117.77
118.83
724,617
-6.45(-5.15%)
Jan 02, 2019
122.58
126.21
122.20
125.28
395,439
-0.45(-0.36%)
Dec 31, 2018
126.21
127.90
124.37
125.73
515,700
+1.72(+1.39%)
Dec 28, 2018
126.81
126.94
121.09
124.01
410,600
-2.04(-1.62%)
Dec 27, 2018
121.25
126.07
118.47
126.05
409,767
+2.00(+1.61%)
Dec 26, 2018
116.00
124.12
115.73
124.05
541,575
+9.61(+8.40%)
Dec 24, 2018
114.82
117.46
112.50
114.44
306,200
-0.76(-0.66%)
Dec 21, 2018
122.06
122.06
114.21
115.20
801,700
-6.37(-5.24%)
Dec 20, 2018
126.17
126.79
115.38
121.57
816,134
-5.03(-3.97%)
Dec 19, 2018
128.49
133.28
125.05
126.60
408,197
-1.65(-1.29%)
Dec 18, 2018
127.80
130.35
126.65
128.25
463,462
+2.71(+2.16%)
Dec 17, 2018
130.99
131.00
124.32
125.54
485,354
-6.87(-5.19%)
Dec 14, 2018
132.15
136.63
131.24
132.41
374,400
-2.56(-1.90%)
Dec 13, 2018
137.63
139.62
131.61
134.97
370,999
-1.13(-0.83%)
Dec 12, 2018
133.98
138.34
133.52
136.10
498,086
+4.87(+3.71%)
Dec 11, 2018
134.19
136.48
129.48
131.23
365,485
-0.50(-0.38%)
Dec 10, 2018
128.20
132.81
128.05
131.73
373,319
+3.42(+2.67%)
Dec 07, 2018
133.94
136.55
126.06
128.31
484,300
-5.94(-4.42%)
Dec 06, 2018
127.05
134.50
126.08
134.25
496,142
+3.17(+2.42%)
Dec 04, 2018
138.54
139.63
130.51
131.08
587,400
-8.86(-6.33%)
Dec 03, 2018
142.99
143.00
137.27
139.94
584,488
+0.91(+0.65%)
Nov 30, 2018
133.85
139.33
133.41
139.03
474,500
+4.88(+3.64%)
Nov 29, 2018
129.27
136.59
128.80
134.15
465,651
+3.50(+2.68%)
Nov 28, 2018
123.00
131.15
121.55
130.65
829,398
+9.66(+7.98%)
Nov 27, 2018
122.55
123.60
120.06
120.99
459,051
-2.80(-2.26%)
Nov 26, 2018
119.97
123.94
118.45
123.79
281,410
+5.94(+5.04%)
Nov 23, 2018
115.74
119.36
115.23
117.85
107,300
+0.93(+0.80%)
Nov 21, 2018
116.92
116.92
116.92
0
+2.15(+1.87%)
Nov 20, 2018
109.93
118.83
108.39
114.77
633,197
+0.23(+0.20%)
Nov 19, 2018
132.46
132.83
113.32
114.54
1,166,506
-19.30(-14.42%)
Nov 16, 2018
131.84
135.22
130.81
133.84
522,000
-0.05(-0.04%)
Nov 15, 2018
126.00
134.39
124.00
133.89
773,368
+7.23(+5.71%)
Nov 14, 2018
128.95
131.35
126.19
126.66
267,109
-0.94(-0.74%)
Nov 13, 2018
130.33
131.50
125.92
127.60
357,541
-1.56(-1.21%)
Nov 12, 2018
133.74
134.68
125.65
129.16
668,213
-6.18(-4.57%)
Nov 09, 2018
136.27
136.90
131.75
135.34
404,100
-2.66(-1.93%)
Nov 08, 2018
146.78
149.08
134.02
138.00
913,644
-6.12(-4.25%)
Nov 07, 2018
138.51
145.60
137.56
144.12
723,865
+9.14(+6.77%)
Nov 06, 2018
133.63
136.94
132.49
134.98
419,170
+0.67(+0.50%)
Nov 05, 2018
137.87
137.96
131.81
134.31
366,481
-3.56(-2.58%)
Nov 02, 2018
140.95
143.62
136.69
137.87
473,200
-3.08(-2.19%)
Nov 01, 2018
137.19
142.35
135.15
140.95
493,439
+5.30(+3.91%)
Oct 31, 2018
131.80
137.51
131.39
135.65
520,165
+6.89(+5.35%)
Oct 30, 2018
124.00
129.53
123.33
128.76
530,716
+4.18(+3.36%)
Oct 29, 2018
131.12
131.38
121.13
124.58
562,663
-1.86(-1.47%)
Oct 26, 2018
126.19
129.50
123.09
126.44
476,300
-4.56(-3.48%)
Oct 25, 2018
127.20
131.54
126.17
131.00
444,105
+4.87(+3.86%)
Oct 24, 2018
133.09
135.37
126.04
126.13
646,883
-7.00(-5.26%)
Oct 23, 2018
127.99
133.78
127.17
133.13
368,063
+1.38(+1.05%)
Oct 22, 2018
130.64
133.17
129.00
131.75
358,314
+1.81(+1.39%)
Oct 19, 2018
135.27
137.01
129.22
129.94
440,100
-4.86(-3.61%)
Oct 18, 2018
136.62
138.66
132.93
134.80
473,556
-2.31(-1.68%)
Oct 17, 2018
135.71
138.77
132.44
137.11
652,139
+2.13(+1.58%)
Oct 16, 2018
132.32
135.07
130.82
134.98
502,458
+5.46(+4.22%)
Oct 15, 2018
128.94
130.98
126.21
129.52
411,871
-0.21(-0.16%)
Oct 12, 2018
131.88
131.88
125.95
129.73
673,000
+5.48(+4.41%)
Oct 11, 2018
125.38
128.88
123.74
124.25
806,470
-2.36(-1.86%)
Oct 10, 2018
135.00
136.79
125.66
126.61
957,684
-9.08(-6.69%)
Oct 09, 2018
137.63
141.35
135.19
135.69
615,551
-3.59(-2.58%)
Oct 08, 2018
144.58
144.73
136.37
139.28
436,427
-6.55(-4.49%)
Oct 05, 2018
145.51
148.02
141.20
145.83
463,200
+0.08(+0.05%)
Oct 04, 2018
149.80
150.89
143.38
145.75
395,491
-4.30(-2.87%)
Oct 03, 2018
145.76
150.94
144.90
150.05
502,407
+4.17(+2.86%)
Oct 02, 2018
149.04
150.33
144.62
145.88
526,432
-3.39(-2.27%)
Oct 01, 2018
151.92
153.54
148.69
149.27
340,047
-1.68(-1.11%)
Sep 28, 2018
149.70
152.65
149.60
150.95
259,900
+1.00(+0.67%)
Sep 27, 2018
151.70
154.20
149.90
149.95
262,381
-1.25(-0.83%)
Sep 26, 2018
152.70
153.95
150.70
151.20
358,431
-0.90(-0.59%)
Sep 25, 2018
149.80
153.20
147.30
152.10
387,856
+3.00(+2.01%)
Sep 24, 2018
144.80
149.30
142.30
149.10
517,855
+3.75(+2.58%)
Sep 21, 2018
149.05
149.55
144.60
145.35
665,400
-3.30(-2.22%)
Sep 20, 2018
148.85
150.05
146.00
148.65
362,431
+0.10(+0.07%)
Sep 19, 2018
152.40
152.75
145.60
148.55
528,239
-4.05(-2.65%)
Sep 18, 2018
153.35
157.35
152.55
152.60
410,223
-0.60(-0.39%)
Sep 17, 2018
160.00
160.00
153.15
153.20
466,046
-7.15(-4.46%)
Sep 14, 2018
160.00
161.70
158.50
160.35
385,500
+0.75(+0.47%)
Sep 13, 2018
159.75
162.20
158.40
159.60
459,109
+0.45(+0.28%)
Sep 12, 2018
159.80
160.55
153.70
159.15
467,030
+0.00(+0.00%)
Sep 11, 2018
154.00
160.85
153.65
159.15
541,263
+4.70(+3.04%)
Sep 10, 2018
152.20
155.45
151.20
154.45
448,128
+2.55(+1.68%)
Sep 07, 2018
147.35
154.55
146.05
151.90
476,900
+4.65(+3.16%)
Sep 06, 2018
140.55
147.60
140.05
147.25
666,779
+7.85(+5.63%)
Sep 05, 2018
144.75
144.75
137.75
139.40
497,760
-6.20(-4.26%)
Sep 04, 2018
142.95
146.10
141.85
145.60
314,031
+1.90(+1.32%)
Aug 31, 2018
143.70
143.70
143.70
0
+0.90(+0.63%)
Aug 30, 2018
142.00
143.45
140.35
142.80
394,996
-0.10(-0.07%)
Aug 29, 2018
143.15
144.55
142.30
142.90
318,830
-0.05(-0.03%)
Aug 28, 2018
143.10
144.00
141.80
142.95
335,550
+0.20(+0.14%)
Aug 27, 2018
141.65
143.00
139.55
142.75
392,485
+2.40(+1.71%)
Aug 24, 2018
138.10
141.75
138.00
140.35
316,400
+3.25(+2.37%)
Aug 23, 2018
135.00
138.45
134.38
137.10
525,010
+2.45(+1.82%)
Aug 22, 2018
131.40
135.45
131.40
134.65
347,367
+2.80(+2.12%)
Aug 21, 2018
127.00
132.85
127.00
131.85
652,616
+5.35(+4.23%)
Aug 20, 2018
125.85
127.05
123.75
126.50
355,763
+0.80(+0.64%)
Aug 17, 2018
125.25
125.75
122.45
125.70
481,900
+0.70(+0.56%)
Aug 16, 2018
126.90
126.95
124.30
125.00
485,033
-0.85(-0.68%)
Aug 15, 2018
129.70
130.70
123.90
125.85
523,636
-4.95(-3.78%)
Aug 14, 2018
131.50
131.90
127.60
130.80
351,241
-0.15(-0.11%)
Aug 13, 2018
130.50
132.65
129.80
130.95
463,819
+0.30(+0.23%)
Aug 10, 2018
128.10
132.25
128.10
130.65
410,800
+1.40(+1.08%)
Aug 09, 2018
128.50
129.95
127.85
129.25
552,786
+0.95(+0.74%)
Aug 08, 2018
128.10
129.60
126.95
128.30
445,849
+0.40(+0.31%)
Aug 07, 2018
126.20
128.20
125.36
127.90
303,781
+2.45(+1.95%)
Aug 06, 2018
120.55
126.80
120.00
125.45
555,866
+4.75(+3.94%)
Aug 03, 2018
123.35
124.30
119.85
120.70
479,500
-2.10(-1.71%)
Aug 02, 2018
119.80
126.05
119.00
122.80
1,427,500
-5.80(-4.51%)
Aug 01, 2018
124.20
130.50
124.20
128.60
894,764
+4.50(+3.63%)
Jul 31, 2018
124.20
127.58
122.75
124.10
596,235
+0.05(+0.04%)
Jul 30, 2018
128.60
128.75
122.00
124.05
760,124
-3.80(-2.97%)
Jul 27, 2018
134.30
135.15
125.44
127.85
509,400
-6.45(-4.80%)
Jul 26, 2018
136.75
132.21
134.30
418,660
-1.00(-0.74%)
Jul 25, 2018
132.40
136.30
132.40
135.30
343,197
+3.00(+2.27%)
Jul 24, 2018
135.25
135.68
130.50
132.30
492,513
-1.65(-1.23%)
Jul 23, 2018
132.80
135.10
131.70
133.95
400,206
+0.60(+0.45%)
Jul 20, 2018
133.30
134.90
132.45
133.35
308,711
+0.50(+0.38%)
Jul 19, 2018
133.85
135.50
132.10
132.85
246,702
-1.25(-0.93%)
Jul 18, 2018
134.05
134.50
130.65
134.10
435,998
+0.40(+0.30%)
Jul 17, 2018
131.50
134.15
130.45
133.70
326,688
+1.35(+1.02%)
Jul 16, 2018
131.80
133.80
131.35
132.35
321,923
+0.40(+0.30%)
Jul 13, 2018
133.03
130.70
131.95
228,648
-0.40(-0.30%)
Jul 12, 2018
129.00
133.10
129.00
132.35
394,614
+4.65(+3.64%)
Jul 11, 2018
127.80
130.20
126.28
127.70
510,780
-1.60(-1.24%)
Jul 10, 2018
130.65
131.88
129.20
129.30
236,233
-1.80(-1.37%)
Jul 09, 2018
131.30
132.28
128.85
131.10
378,433
+1.10(+0.85%)
Jul 06, 2018
128.80
131.80
128.40
130.00
523,762
+1.25(+0.97%)
Jul 05, 2018
127.40
129.65
127.05
128.75
383,197
+1.55(+1.22%)
Jul 03, 2018
127.20
127.20
127.20
0
-0.90(-0.70%)
Jul 02, 2018
124.95
128.20
124.25
128.10
351,751
+2.70(+2.15%)
Jun 29, 2018
127.45
128.20
124.85
125.40
301,008
-1.05(-0.83%)
Jun 28, 2018
121.60
127.40
121.60
126.45
539,800
+4.10(+3.35%)
Jun 27, 2018
128.60
129.55
121.50
122.35
632,801
-6.20(-4.82%)
Jun 26, 2018
126.60
129.35
125.70
128.55
749,145
+2.60(+2.06%)
Jun 25, 2018
133.10
133.20
124.55
125.95
1,114,778
-9.70(-7.15%)
Jun 22, 2018
139.45
139.70
133.35
135.65
985,737
-4.05(-2.90%)
Jun 21, 2018
142.55
143.00
137.05
139.70
508,652
-2.40(-1.69%)
Jun 20, 2018
140.15
143.00
138.35
142.10
461,846
+3.20(+2.30%)
Jun 19, 2018
139.00
139.60
133.20
138.90
539,394
-1.45(-1.03%)
Jun 18, 2018
136.45
142.35
135.60
140.35
751,205
+3.45(+2.52%)
Jun 15, 2018
138.26
134.65
136.90
618,320
+2.25(+1.67%)
Jun 14, 2018
133.25
135.70
132.90
134.65
516,916
+2.00(+1.51%)
Jun 13, 2018
131.90
135.25
131.90
132.65
473,371
+1.45(+1.11%)
Jun 12, 2018
130.00
132.20
130.00
131.20
437,471
+1.55(+1.20%)
Jun 11, 2018
128.45
130.50
128.35
129.65
906,509
+1.65(+1.29%)
Jun 08, 2018
126.30
128.70
124.70
128.00
390,380
+1.30(+1.03%)
Jun 07, 2018
133.55
133.85
123.70
126.70
708,495
-6.20(-4.67%)
Jun 06, 2018
133.15
132.90
408,335
+0.90(+0.68%)
Jun 05, 2018
129.85
133.55
129.05
132.00
861,972
+2.15(+1.66%)
Jun 04, 2018
125.95
130.05
125.20
129.85
612,199
+4.15(+3.30%)
Jun 01, 2018
121.25
126.35
121.20
125.70
640,442
+4.50(+3.71%)
May 31, 2018
120.35
122.75
119.90
121.20
332,534
+0.95(+0.79%)
May 30, 2018
120.00
122.25
119.10
120.25
450,968
+1.25(+1.05%)
May 29, 2018
116.35
119.15
116.35
119.00
411,504
+1.60(+1.36%)
May 25, 2018
117.40
117.40
117.40
0
+1.05(+0.90%)
May 24, 2018
115.60
117.10
115.05
116.35
327,295
+0.75(+0.65%)
May 23, 2018
113.20
115.60
112.55
115.60
264,958
+1.55(+1.36%)
May 22, 2018
114.15
114.55
113.40
114.05
544,650
+0.10(+0.09%)
May 21, 2018
114.70
116.10
112.70
113.95
430,372
+0.40(+0.35%)
May 18, 2018
110.40
113.95
110.00
113.55
406,374
+3.20(+2.90%)
May 17, 2018
109.90
111.15
108.90
110.35
288,771
+0.45(+0.41%)
May 16, 2018
110.55
111.00
108.45
109.90
464,591
-0.70(-0.63%)
May 15, 2018
109.10
111.10
106.95
110.60
742,098
+0.60(+0.55%)
May 14, 2018
114.80
117.10
109.30
110.00
760,746
-4.65(-4.06%)
May 11, 2018
120.55
120.65
110.15
114.65
1,600,683
-3.00(-2.55%)
May 10, 2018
115.95
119.05
115.85
117.65
1,062,206
+2.45(+2.13%)
May 09, 2018
113.25
115.80
112.85
115.20
518,470
+2.50(+2.22%)
May 08, 2018
111.10
113.55
110.55
112.70
528,798
+1.40(+1.26%)
May 07, 2018
110.80
113.05
110.35
111.30
376,773
+1.25(+1.14%)
May 04, 2018
107.30
111.15
106.65
110.05
423,901
+2.15(+1.99%)
May 03, 2018
106.35
108.60
105.35
107.90
339,145
+1.10(+1.03%)
May 02, 2018
105.30
107.85
104.85
106.80
540,387
+1.50(+1.42%)
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
.