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
Twilio
(NY:
TWLO
)
57.40
-0.04 (-0.07%)
Official Closing Price
Updated: 7:00 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 (%)
Apr 30, 2019
134.10
137.19
132.01
137.14
5,224,632
+1.15(+0.85%)
Apr 29, 2019
135.90
137.40
134.34
135.99
3,666,060
+1.07(+0.79%)
Apr 26, 2019
133.00
135.19
131.01
134.92
2,846,200
+2.67(+2.02%)
Apr 25, 2019
131.23
134.37
129.53
132.25
2,893,014
+2.26(+1.74%)
Apr 24, 2019
130.10
131.20
128.68
129.99
2,189,897
+0.72(+0.56%)
Apr 23, 2019
129.16
130.31
126.94
129.27
2,987,756
+1.31(+1.02%)
Apr 22, 2019
122.00
128.30
121.53
127.96
2,722,343
+5.83(+4.77%)
Apr 18, 2019
122.30
123.00
118.56
122.13
4,225,500
-0.95(-0.77%)
Apr 17, 2019
127.20
127.35
121.60
123.08
2,730,400
-3.48(-2.75%)
Apr 16, 2019
126.75
130.15
125.96
126.56
2,843,513
-0.63(-0.50%)
Apr 15, 2019
125.30
127.78
123.81
127.19
2,375,259
+1.47(+1.17%)
Apr 12, 2019
126.26
126.75
123.60
125.72
2,454,900
+0.02(+0.02%)
Apr 11, 2019
125.80
126.47
123.10
125.70
1,875,124
+0.48(+0.38%)
Apr 10, 2019
123.44
125.79
122.43
125.22
2,187,592
+2.52(+2.05%)
Apr 09, 2019
122.23
124.93
121.58
122.70
2,841,166
+0.58(+0.47%)
Apr 08, 2019
121.67
122.40
119.10
122.12
2,706,659
-0.30(-0.25%)
Apr 05, 2019
123.15
123.91
120.54
122.42
4,574,200
+0.05(+0.04%)
Apr 04, 2019
129.92
130.23
118.48
122.37
7,235,524
-7.01(-5.42%)
Apr 03, 2019
130.52
131.65
128.60
129.38
1,833,731
-0.41(-0.32%)
Apr 02, 2019
127.01
130.00
125.88
129.79
2,377,117
+2.12(+1.66%)
Apr 01, 2019
131.58
131.95
125.32
127.67
3,895,448
-1.51(-1.17%)
Mar 29, 2019
127.15
130.72
126.14
129.18
3,286,300
+3.45(+2.74%)
Mar 28, 2019
127.65
128.37
124.12
125.73
3,608,328
-0.75(-0.59%)
Mar 27, 2019
132.40
132.58
124.62
126.48
4,029,329
-5.39(-4.09%)
Mar 26, 2019
133.51
134.85
130.47
131.87
2,608,005
+0.32(+0.24%)
Mar 25, 2019
129.52
132.89
127.27
131.55
4,337,110
+2.02(+1.56%)
Mar 22, 2019
135.00
135.79
128.66
129.53
4,193,900
-6.13(-4.52%)
Mar 21, 2019
130.18
136.00
130.02
135.66
3,837,259
+5.01(+3.83%)
Mar 20, 2019
130.10
132.39
127.68
130.65
2,772,507
+0.27(+0.21%)
Mar 19, 2019
130.12
131.76
128.57
130.38
3,246,087
+1.03(+0.80%)
Mar 18, 2019
131.30
133.32
127.16
129.35
3,748,295
-0.06(-0.05%)
Mar 15, 2019
129.19
130.72
127.44
129.41
3,593,000
-0.59(-0.45%)
Mar 14, 2019
127.01
131.36
126.41
130.00
3,824,588
+3.22(+2.54%)
Mar 13, 2019
126.66
129.43
125.91
126.78
4,102,337
+1.08(+0.86%)
Mar 12, 2019
122.87
126.96
121.34
125.70
4,185,663
+3.61(+2.96%)
Mar 11, 2019
117.40
123.00
117.33
122.09
3,998,884
+5.29(+4.53%)
Mar 08, 2019
113.22
117.00
111.52
116.80
2,833,900
+1.30(+1.13%)
Mar 07, 2019
114.74
117.57
113.71
115.50
4,133,191
+0.87(+0.76%)
Mar 06, 2019
115.00
116.48
113.11
114.63
3,211,390
-0.55(-0.48%)
Mar 05, 2019
115.00
115.24
110.60
115.18
4,729,220
-0.92(-0.79%)
Mar 04, 2019
124.71
124.85
112.25
116.10
6,557,409
-7.43(-6.01%)
Mar 01, 2019
123.25
123.90
121.27
123.53
3,026,100
+1.84(+1.51%)
Feb 28, 2019
118.85
122.37
118.33
121.69
4,214,491
+2.23(+1.87%)
Feb 27, 2019
116.41
119.47
116.35
119.46
3,261,032
+2.54(+2.17%)
Feb 26, 2019
117.10
118.96
116.25
116.92
2,453,759
-1.35(-1.14%)
Feb 25, 2019
118.57
121.10
116.33
118.27
4,413,108
+1.72(+1.48%)
Feb 22, 2019
114.10
116.61
113.63
116.55
3,173,000
+3.39(+3.00%)
Feb 21, 2019
116.44
116.51
111.72
113.16
4,660,884
-3.14(-2.70%)
Feb 20, 2019
113.00
119.25
112.75
116.30
8,178,434
+3.73(+3.31%)
Feb 19, 2019
106.09
112.85
106.08
112.57
7,686,316
+5.72(+5.35%)
Feb 15, 2019
106.20
107.66
104.25
106.85
5,239,200
-0.42(-0.39%)
Feb 14, 2019
105.47
108.55
103.25
107.27
9,503,593
+0.40(+0.37%)
Feb 13, 2019
114.19
116.89
105.60
106.87
19,230,528
-8.42(-7.30%)
Feb 12, 2019
115.75
116.67
114.46
115.29
6,830,777
-0.46(-0.40%)
Feb 11, 2019
118.50
119.00
113.71
115.75
6,257,798
+0.97(+0.85%)
Feb 08, 2019
108.88
114.92
108.80
114.78
3,163,400
+4.66(+4.23%)
Feb 07, 2019
111.50
111.54
108.26
110.12
3,291,025
-3.22(-2.84%)
Feb 06, 2019
114.12
114.99
109.40
113.34
2,601,533
-0.55(-0.48%)
Feb 05, 2019
113.82
116.54
113.01
113.89
3,848,727
+0.51(+0.45%)
Feb 04, 2019
113.14
114.66
112.40
113.38
3,006,278
+0.50(+0.44%)
Feb 01, 2019
111.31
113.50
110.26
112.88
4,419,100
+1.56(+1.40%)
Jan 31, 2019
103.80
113.32
103.80
111.32
7,319,905
+7.50(+7.22%)
Jan 30, 2019
101.08
104.03
99.79
103.82
2,566,727
+4.52(+4.55%)
Jan 29, 2019
102.88
103.06
99.12
99.30
2,293,119
-2.86(-2.80%)
Jan 28, 2019
102.90
103.33
99.90
102.16
2,315,875
-2.02(-1.94%)
Jan 25, 2019
102.10
105.49
101.88
104.18
2,608,600
+2.63(+2.59%)
Jan 24, 2019
100.41
102.43
100.24
101.55
2,311,412
+1.15(+1.15%)
Jan 23, 2019
101.33
103.25
99.06
100.40
2,952,583
+0.88(+0.88%)
Jan 22, 2019
104.02
104.05
98.40
99.52
3,932,815
-5.80(-5.51%)
Jan 18, 2019
103.98
106.00
101.36
105.32
4,084,300
+3.21(+3.14%)
Jan 17, 2019
100.11
104.12
99.23
102.11
4,629,003
+2.14(+2.14%)
Jan 16, 2019
102.00
103.75
97.59
99.97
4,703,918
-0.48(-0.48%)
Jan 15, 2019
98.52
101.83
97.36
100.45
3,474,143
+2.69(+2.75%)
Jan 14, 2019
95.12
98.80
94.03
97.76
3,685,885
+0.93(+0.96%)
Jan 11, 2019
96.00
101.70
95.64
96.83
6,437,300
+0.63(+0.65%)
Jan 10, 2019
94.87
97.85
93.57
96.20
2,222,449
-0.21(-0.22%)
Jan 09, 2019
97.50
98.06
94.75
96.41
2,534,722
-1.19(-1.22%)
Jan 08, 2019
98.64
100.95
92.58
97.60
5,502,053
+0.62(+0.64%)
Jan 07, 2019
91.31
99.40
91.25
96.98
8,581,301
+8.43(+9.52%)
Jan 04, 2019
84.22
89.40
83.20
88.55
3,718,600
+7.30(+8.98%)
Jan 03, 2019
85.06
86.48
80.13
81.25
4,784,231
-2.16(-2.59%)
Jan 02, 2019
87.45
88.96
84.10
83.41
3,807,078
-5.89(-6.60%)
Dec 31, 2018
87.08
91.10
86.37
89.30
4,252,700
+3.28(+3.81%)
Dec 28, 2018
88.00
88.10
83.73
86.02
4,093,000
-1.36(-1.56%)
Dec 27, 2018
83.83
87.91
81.15
87.38
4,087,551
+1.99(+2.33%)
Dec 26, 2018
76.57
85.60
76.57
85.39
5,366,895
+9.80(+12.96%)
Dec 24, 2018
74.00
77.57
73.15
75.59
1,736,800
-0.56(-0.74%)
Dec 21, 2018
80.29
81.00
75.09
76.15
5,181,900
-4.33(-5.38%)
Dec 20, 2018
84.49
86.65
76.02
80.48
7,146,597
-5.22(-6.09%)
Dec 19, 2018
85.61
89.91
84.05
85.70
4,197,453
+0.41(+0.48%)
Dec 18, 2018
89.24
89.82
82.79
85.29
5,953,892
-2.16(-2.47%)
Dec 17, 2018
90.55
91.19
86.71
87.45
4,564,044
-4.17(-4.55%)
Dec 14, 2018
93.73
95.03
90.70
91.62
5,062,800
-4.35(-4.53%)
Dec 13, 2018
97.15
98.90
93.02
95.97
3,776,471
-0.70(-0.72%)
Dec 12, 2018
94.49
100.47
93.66
96.67
7,782,235
+3.95(+4.26%)
Dec 11, 2018
94.09
94.24
90.92
92.72
3,182,884
+0.88(+0.96%)
Dec 10, 2018
88.26
92.25
87.72
91.84
3,908,122
+2.51(+2.81%)
Dec 07, 2018
95.26
96.37
87.76
89.33
4,400,600
-6.86(-7.13%)
Dec 06, 2018
87.25
96.45
85.68
96.19
6,155,069
+6.49(+7.24%)
Dec 04, 2018
93.78
96.78
89.36
89.70
5,553,300
-5.92(-6.19%)
Dec 03, 2018
97.32
97.55
92.59
95.62
5,701,251
+1.13(+1.20%)
Nov 30, 2018
92.44
94.93
91.96
94.49
3,985,500
+2.01(+2.17%)
Nov 29, 2018
90.60
93.54
90.36
92.48
4,328,756
+0.67(+0.73%)
Nov 28, 2018
89.00
92.19
85.61
91.81
6,634,727
+5.29(+6.11%)
Nov 27, 2018
86.24
87.20
84.50
86.52
4,671,212
-0.89(-1.02%)
Nov 26, 2018
82.27
88.88
82.19
87.41
7,058,579
+6.79(+8.42%)
Nov 23, 2018
75.50
81.41
75.06
80.62
2,582,600
+3.66(+4.76%)
Nov 21, 2018
76.96
76.96
76.96
0
+1.07(+1.41%)
Nov 20, 2018
71.61
78.64
71.56
75.89
5,953,904
-1.01(-1.31%)
Nov 19, 2018
89.00
90.00
76.34
76.90
9,191,000
-12.27(-13.76%)
Nov 16, 2018
87.98
90.43
87.01
89.17
3,829,300
-0.61(-0.68%)
Nov 15, 2018
82.54
91.67
82.22
89.78
7,365,737
+5.82(+6.93%)
Nov 14, 2018
86.73
87.45
82.60
83.96
4,505,646
-1.14(-1.34%)
Nov 13, 2018
84.13
87.79
83.69
85.10
4,620,984
+1.76(+2.11%)
Nov 12, 2018
91.66
92.08
81.78
83.34
9,710,207
-8.89(-9.64%)
Nov 09, 2018
90.50
95.89
89.87
92.23
8,338,100
+0.28(+0.30%)
Nov 08, 2018
94.65
98.89
91.66
91.95
9,752,001
-4.24(-4.41%)
Nov 07, 2018
82.25
96.97
80.70
96.19
25,250,960
+25.17(+35.44%)
Nov 06, 2018
72.47
74.57
69.96
71.02
5,564,232
-0.75(-1.05%)
Nov 05, 2018
74.32
74.32
70.18
71.77
3,426,334
-2.55(-3.43%)
Nov 02, 2018
76.49
77.95
73.32
74.32
2,474,100
-2.31(-3.01%)
Nov 01, 2018
75.29
76.90
73.25
76.63
3,072,495
+1.41(+1.87%)
Oct 31, 2018
72.37
76.15
71.67
75.22
4,859,838
+5.38(+7.70%)
Oct 30, 2018
65.09
70.14
64.19
69.84
3,883,340
+3.86(+5.85%)
Oct 29, 2018
67.38
68.71
64.60
65.98
3,363,838
+0.13(+0.20%)
Oct 26, 2018
64.50
66.82
62.43
65.85
2,866,000
-1.50(-2.23%)
Oct 25, 2018
64.50
67.75
64.33
67.35
3,500,946
+3.37(+5.27%)
Oct 24, 2018
70.20
70.53
63.90
63.98
3,188,124
-5.70(-8.18%)
Oct 23, 2018
66.99
70.00
66.76
69.68
2,911,277
+0.45(+0.65%)
Oct 22, 2018
67.76
69.88
65.65
69.23
3,481,535
+2.82(+4.25%)
Oct 19, 2018
72.61
73.71
66.33
66.41
4,908,900
-5.32(-7.42%)
Oct 18, 2018
72.61
73.51
69.81
71.73
3,998,311
-2.28(-3.08%)
Oct 17, 2018
76.02
76.58
71.32
74.01
5,734,165
-1.91(-2.52%)
Oct 16, 2018
70.95
76.24
66.74
75.92
21,865,460
-0.21(-0.28%)
Oct 15, 2018
74.63
77.14
73.00
76.13
3,097,710
+1.13(+1.51%)
Oct 12, 2018
76.02
76.50
72.37
75.00
3,636,300
+5.71(+8.24%)
Oct 11, 2018
67.35
72.99
67.08
69.29
4,777,591
+1.27(+1.87%)
Oct 10, 2018
73.65
74.21
67.70
68.02
4,592,622
-6.31(-8.49%)
Oct 09, 2018
74.69
76.85
73.82
74.33
2,924,890
+0.24(+0.32%)
Oct 08, 2018
75.52
75.89
71.46
74.09
2,974,864
-2.53(-3.30%)
Oct 05, 2018
78.15
79.99
74.60
76.62
2,516,900
-1.47(-1.88%)
Oct 04, 2018
80.16
80.50
76.09
78.09
2,457,894
-2.81(-3.47%)
Oct 03, 2018
80.35
81.82
79.63
80.90
2,026,786
+1.33(+1.67%)
Oct 02, 2018
83.00
83.63
78.59
79.57
2,844,256
-4.18(-4.99%)
Oct 01, 2018
87.00
87.55
83.20
83.75
2,150,822
-2.53(-2.93%)
Sep 28, 2018
85.50
87.87
85.50
86.28
1,843,800
+0.56(+0.65%)
Sep 27, 2018
85.01
86.86
84.80
85.72
1,210,984
+0.93(+1.10%)
Sep 26, 2018
88.09
88.88
84.55
84.79
1,800,449
-2.91(-3.32%)
Sep 25, 2018
83.87
87.97
83.68
87.70
2,656,570
+4.34(+5.21%)
Sep 24, 2018
82.35
84.39
80.77
83.36
1,808,248
-0.37(-0.44%)
Sep 21, 2018
85.31
86.24
83.27
83.73
1,462,700
-1.10(-1.30%)
Sep 20, 2018
83.30
85.16
81.18
84.83
2,203,646
+1.96(+2.37%)
Sep 19, 2018
85.31
86.48
81.30
82.87
1,856,258
-2.51(-2.94%)
Sep 18, 2018
84.35
86.80
84.32
85.38
2,159,336
+0.97(+1.15%)
Sep 17, 2018
87.01
87.24
83.01
84.41
2,230,382
-2.87(-3.29%)
Sep 14, 2018
85.77
87.50
85.58
87.28
1,786,600
+1.97(+2.31%)
Sep 13, 2018
85.22
86.82
84.00
85.31
2,312,184
+0.30(+0.35%)
Sep 12, 2018
85.90
86.21
81.50
85.01
2,234,512
-0.28(-0.33%)
Sep 11, 2018
83.81
87.22
83.51
85.29
2,296,924
+0.98(+1.16%)
Sep 10, 2018
82.51
84.68
81.73
84.31
1,595,351
+1.99(+2.42%)
Sep 07, 2018
80.00
84.83
79.71
82.32
1,816,600
+1.82(+2.26%)
Sep 06, 2018
82.00
82.49
78.92
80.50
2,018,247
-1.21(-1.48%)
Sep 05, 2018
86.71
86.90
79.68
81.71
3,696,850
-5.40(-6.20%)
Sep 04, 2018
82.27
87.91
81.04
87.11
3,704,988
+6.45(+8.00%)
Aug 31, 2018
80.66
80.66
80.66
0
+0.67(+0.84%)
Aug 30, 2018
80.80
81.56
79.67
79.99
1,237,431
-1.00(-1.23%)
Aug 29, 2018
80.17
81.73
79.89
80.99
1,091,372
+0.77(+0.96%)
Aug 28, 2018
80.80
81.54
79.82
80.22
1,558,880
-0.09(-0.11%)
Aug 27, 2018
81.50
81.98
79.84
80.31
2,373,746
-0.85(-1.05%)
Aug 24, 2018
81.78
82.78
80.14
81.16
2,743,800
+0.61(+0.76%)
Aug 23, 2018
77.13
81.43
76.67
80.55
4,340,208
+4.11(+5.38%)
Aug 22, 2018
75.89
76.69
75.21
76.44
1,697,333
+0.65(+0.86%)
Aug 21, 2018
78.00
78.00
75.50
75.79
2,040,944
-2.26(-2.90%)
Aug 20, 2018
77.60
78.94
76.63
78.05
2,063,313
+0.56(+0.72%)
Aug 17, 2018
75.70
77.65
74.52
77.49
1,625,500
+1.79(+2.36%)
Aug 16, 2018
75.93
76.73
75.29
75.70
1,659,203
+1.07(+1.43%)
Aug 15, 2018
73.14
75.88
73.11
74.63
2,346,458
-2.12(-2.76%)
Aug 14, 2018
74.85
76.99
74.10
76.75
2,774,933
+2.58(+3.48%)
Aug 13, 2018
77.40
78.09
73.76
74.17
3,177,534
-3.32(-4.28%)
Aug 10, 2018
77.07
79.47
76.60
77.49
1,956,200
-0.43(-0.55%)
Aug 09, 2018
74.50
79.20
74.00
77.92
3,928,037
+4.05(+5.48%)
Aug 08, 2018
74.06
76.97
73.08
73.87
3,643,109
-1.23(-1.64%)
Aug 07, 2018
74.75
77.31
72.24
75.10
12,198,670
+11.83(+18.70%)
Aug 06, 2018
62.05
63.59
62.01
63.27
4,099,729
+1.27(+2.05%)
Aug 03, 2018
62.50
62.89
60.80
62.00
2,208,400
-0.25(-0.40%)
Aug 02, 2018
58.88
62.49
58.51
62.25
2,233,811
+2.95(+4.97%)
Aug 01, 2018
57.90
59.42
57.31
59.30
2,682,192
+1.41(+2.44%)
Jul 31, 2018
57.78
58.69
55.58
57.89
2,434,764
-0.11(-0.19%)
Jul 30, 2018
60.41
60.98
56.13
58.00
2,330,552
-2.71(-4.46%)
Jul 27, 2018
64.08
64.85
59.34
60.71
1,913,500
-3.32(-5.19%)
Jul 26, 2018
63.20
64.47
62.23
64.03
1,271,825
-0.11(-0.17%)
Jul 25, 2018
64.52
61.76
64.14
877,793
+2.08(+3.35%)
Jul 24, 2018
64.50
64.73
61.06
62.06
1,917,432
-1.85(-2.89%)
Jul 23, 2018
62.66
64.19
61.88
63.91
1,295,846
+1.25(+1.99%)
Jul 20, 2018
62.94
63.24
62.20
62.66
721,333
-0.22(-0.35%)
Jul 19, 2018
64.00
64.20
62.62
62.88
1,206,026
-1.08(-1.69%)
Jul 18, 2018
65.00
65.37
63.44
63.96
1,906,405
-1.04(-1.60%)
Jul 17, 2018
60.51
65.01
60.33
65.00
4,037,180
+3.86(+6.31%)
Jul 16, 2018
61.12
61.78
60.80
61.14
1,086,287
+0.00(+0.00%)
Jul 13, 2018
61.60
62.39
60.20
61.14
1,299,278
-0.26(-0.42%)
Jul 12, 2018
59.32
61.69
59.03
61.40
1,523,682
+2.67(+4.55%)
Jul 11, 2018
58.51
59.41
58.28
58.73
915,490
+0.04(+0.07%)
Jul 10, 2018
59.35
59.72
58.27
58.69
1,060,884
-0.10(-0.17%)
Jul 09, 2018
59.47
59.47
57.41
58.79
1,326,634
+0.32(+0.55%)
Jul 06, 2018
56.87
58.58
56.44
58.47
1,021,337
+1.47(+2.58%)
Jul 05, 2018
56.61
57.47
56.49
57.00
1,991,096
+0.83(+1.48%)
Jul 03, 2018
56.17
56.17
56.17
0
-0.68(-1.20%)
Jul 02, 2018
55.25
56.85
54.50
56.85
1,040,395
+0.83(+1.48%)
Jun 29, 2018
56.43
56.83
55.36
56.02
1,635,096
+0.18(+0.32%)
Jun 28, 2018
55.00
56.19
53.37
55.84
2,483,960
+1.54(+2.84%)
Jun 27, 2018
58.50
59.98
54.22
54.30
2,768,190
-3.00(-5.24%)
Jun 26, 2018
55.00
57.31
54.16
57.30
2,388,511
+2.83(+5.20%)
Jun 25, 2018
55.25
56.15
53.17
54.47
2,605,190
-0.78(-1.41%)
Jun 22, 2018
57.53
57.55
54.11
55.25
8,052,149
-1.71(-3.00%)
Jun 21, 2018
59.90
59.90
56.55
56.96
3,098,632
-2.56(-4.30%)
Jun 20, 2018
60.03
61.13
59.36
59.52
2,102,714
-0.28(-0.47%)
Jun 19, 2018
60.27
61.28
57.08
59.80
3,075,538
-1.81(-2.94%)
Jun 18, 2018
59.12
62.34
58.40
61.61
3,626,849
+1.66(+2.77%)
Jun 15, 2018
60.00
59.00
59.95
1,540,264
+0.95(+1.61%)
Jun 14, 2018
59.74
60.24
58.82
59.00
2,274,409
-0.56(-0.94%)
Jun 13, 2018
60.16
60.35
58.88
59.56
1,709,194
-0.41(-0.68%)
Jun 12, 2018
58.34
60.14
58.34
59.97
1,565,595
+1.85(+3.18%)
Jun 11, 2018
58.19
58.54
57.17
58.12
1,053,804
+0.06(+0.10%)
Jun 08, 2018
56.15
58.30
56.03
58.06
1,746,550
+1.66(+2.94%)
Jun 07, 2018
58.86
59.00
55.09
56.40
2,856,789
-2.32(-3.95%)
Jun 06, 2018
58.80
58.72
1,428,229
+1.24(+2.16%)
Jun 05, 2018
57.76
58.41
56.86
57.48
2,323,743
+0.01(+0.02%)
Jun 04, 2018
57.38
57.70
55.83
57.47
1,636,230
-0.01(-0.02%)
Jun 01, 2018
54.55
57.71
54.34
57.48
3,092,694
+3.51(+6.50%)
May 31, 2018
54.21
55.00
53.81
53.97
1,242,622
-0.06(-0.11%)
May 30, 2018
54.00
54.40
53.55
54.03
1,351,591
+0.06(+0.11%)
May 29, 2018
52.89
54.47
52.85
53.97
1,672,042
+0.72(+1.35%)
May 25, 2018
53.25
53.25
53.25
0
+0.03(+0.06%)
May 24, 2018
52.50
53.34
51.82
53.22
2,589,968
+0.68(+1.29%)
May 23, 2018
53.16
53.20
51.88
52.54
2,804,141
-1.39(-2.58%)
May 22, 2018
55.90
55.92
53.86
53.93
1,598,795
-1.31(-2.37%)
May 21, 2018
55.68
56.66
54.55
55.24
3,382,981
+0.10(+0.18%)
May 18, 2018
53.57
55.79
53.57
55.14
2,479,288
+1.41(+2.62%)
May 17, 2018
53.75
54.48
53.34
53.73
1,805,931
+0.01(+0.02%)
May 16, 2018
52.88
54.47
52.58
53.72
2,541,717
+0.59(+1.11%)
May 15, 2018
51.29
53.45
50.57
53.13
5,109,409
+0.61(+1.16%)
May 14, 2018
53.39
56.00
52.18
52.52
5,311,939
-1.06(-1.98%)
May 11, 2018
53.94
54.94
53.13
53.58
3,011,719
-1.33(-2.42%)
May 10, 2018
52.44
55.18
51.66
54.91
4,159,164
+2.50(+4.77%)
May 09, 2018
48.15
53.55
48.15
52.41
9,272,328
+8.06(+18.17%)
May 08, 2018
44.05
44.69
43.64
44.35
3,146,881
+0.26(+0.59%)
May 07, 2018
43.82
44.51
43.25
44.09
2,171,160
+0.59(+1.36%)
May 04, 2018
43.50
44.62
43.00
43.50
1,890,609
-0.21(-0.48%)
May 03, 2018
43.00
43.85
41.43
43.71
1,632,239
+0.49(+1.13%)
May 02, 2018
42.64
44.74
42.64
43.22
3,107,350
+0.67(+1.57%)
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
.