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
Alexander's Inc
(NY:
ALX
)
212.20
+2.21 (+1.05%)
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, 2020
230.68
230.68
221.53
228.45
6,427
-6.95(-2.95%)
Apr 29, 2020
224.34
239.13
224.34
235.40
9,813
+16.56(+7.57%)
Apr 28, 2020
217.13
225.77
214.45
218.84
12,684
+3.86(+1.79%)
Apr 27, 2020
213.46
216.67
213.05
214.99
6,081
+7.32(+3.52%)
Apr 24, 2020
201.02
208.63
200.13
207.67
25,253
+5.51(+2.72%)
Apr 23, 2020
202.68
203.60
198.55
202.16
27,308
-0.59(-0.29%)
Apr 22, 2020
202.35
206.25
201.29
202.76
9,077
+0.58(+0.29%)
Apr 21, 2020
204.99
204.99
200.93
202.18
6,204
-5.83(-2.80%)
Apr 20, 2020
213.63
213.63
207.68
208.00
4,868
-8.12(-3.76%)
Apr 17, 2020
215.71
216.17
213.77
216.12
18,077
+3.22(+1.51%)
Apr 16, 2020
206.53
213.77
204.75
212.90
13,144
+4.33(+2.08%)
Apr 15, 2020
209.22
210.68
204.97
208.57
19,831
-7.20(-3.34%)
Apr 14, 2020
214.57
222.10
211.66
215.76
9,799
+4.40(+2.08%)
Apr 13, 2020
219.57
220.02
208.19
211.37
29,215
-8.20(-3.74%)
Apr 09, 2020
215.37
221.74
215.37
219.57
6,485
+5.65(+2.64%)
Apr 08, 2020
214.94
214.94
209.66
213.92
6,933
+4.49(+2.15%)
Apr 07, 2020
209.73
209.73
206.10
209.42
10,217
+2.90(+1.40%)
Apr 06, 2020
196.00
206.53
196.00
206.53
14,271
+13.83(+7.18%)
Apr 03, 2020
189.33
192.85
185.07
192.70
21,803
+2.32(+1.22%)
Apr 02, 2020
185.31
191.42
185.31
190.38
13,153
+3.35(+1.79%)
Apr 01, 2020
194.27
194.27
178.71
187.02
42,789
-12.94(-6.47%)
Mar 31, 2020
202.43
205.00
190.43
199.97
27,159
-3.06(-1.51%)
Mar 30, 2020
205.65
209.38
200.28
203.03
19,129
-1.60(-0.78%)
Mar 27, 2020
196.96
204.89
196.96
204.63
8,279
+2.56(+1.27%)
Mar 26, 2020
200.44
209.47
200.14
202.07
14,077
+2.82(+1.41%)
Mar 25, 2020
195.03
210.84
193.61
199.26
22,315
+1.42(+0.72%)
Mar 24, 2020
178.99
199.26
175.02
197.84
18,094
+22.15(+12.60%)
Mar 23, 2020
169.44
176.96
165.71
175.69
21,479
+4.93(+2.89%)
Mar 20, 2020
186.81
189.89
169.91
170.76
34,085
-16.97(-9.04%)
Mar 19, 2020
183.03
187.73
176.14
187.73
15,763
+4.38(+2.39%)
Mar 18, 2020
183.81
185.78
181.16
183.36
35,389
-8.45(-4.40%)
Mar 17, 2020
198.41
198.41
188.81
191.81
32,258
-3.86(-1.97%)
Mar 16, 2020
208.84
213.81
192.04
195.66
29,615
-21.76(-10.01%)
Mar 13, 2020
217.16
221.27
217.16
217.42
15,869
+3.65(+1.71%)
Mar 12, 2020
215.70
222.02
211.60
213.77
23,346
-8.37(-3.77%)
Mar 11, 2020
222.49
225.42
221.09
222.14
15,973
-3.19(-1.41%)
Mar 10, 2020
227.79
230.67
221.00
225.33
11,550
+1.17(+0.52%)
Mar 09, 2020
217.39
238.37
217.32
224.16
18,716
-1.29(-0.57%)
Mar 06, 2020
224.29
225.93
221.17
225.45
20,561
-1.46(-0.64%)
Mar 05, 2020
232.34
232.34
224.64
226.91
12,375
-7.54(-3.21%)
Mar 04, 2020
227.04
234.44
225.42
234.44
13,395
+9.08(+4.03%)
Mar 03, 2020
223.75
230.86
223.75
225.37
10,766
+1.45(+0.65%)
Mar 02, 2020
225.74
227.11
222.10
223.92
135,690
-1.45(-0.64%)
Feb 28, 2020
221.59
228.81
220.29
225.37
35,465
+0.72(+0.32%)
Feb 27, 2020
218.82
225.88
217.39
224.64
36,079
+3.62(+1.64%)
Feb 26, 2020
223.06
226.45
221.02
221.02
11,307
-1.09(-0.49%)
Feb 25, 2020
224.89
225.00
220.55
222.11
25,858
-1.96(-0.87%)
Feb 24, 2020
225.40
225.89
220.73
224.07
26,768
-3.54(-1.56%)
Feb 21, 2020
225.76
229.18
225.76
227.61
6,209
+1.52(+0.67%)
Feb 20, 2020
223.21
226.79
223.21
226.09
13,185
+2.88(+1.29%)
Feb 19, 2020
229.70
232.74
223.21
223.21
19,975
-5.78(-2.53%)
Feb 18, 2020
231.15
231.89
228.26
228.99
10,980
-2.32(-1.00%)
Feb 14, 2020
235.65
237.02
231.22
231.31
30,221
-3.95(-1.68%)
Feb 13, 2020
235.75
236.81
235.26
235.26
9,623
-1.96(-0.82%)
Feb 12, 2020
235.58
237.60
235.50
237.21
6,800
+2.69(+1.15%)
Feb 11, 2020
235.96
235.96
231.05
234.53
10,296
-1.13(-0.48%)
Feb 10, 2020
236.09
236.09
234.87
235.66
3,888
-0.66(-0.28%)
Feb 07, 2020
236.06
237.63
235.09
236.31
5,933
-0.03(-0.01%)
Feb 06, 2020
235.35
238.83
232.42
236.34
5,674
+1.79(+0.76%)
Feb 05, 2020
232.26
236.95
232.26
234.55
13,211
+2.67(+1.15%)
Feb 04, 2020
233.73
234.22
231.59
231.89
9,047
-0.27(-0.12%)
Feb 03, 2020
234.77
237.00
232.16
232.16
8,769
-1.67(-0.72%)
Jan 31, 2020
240.51
240.51
231.05
233.83
8,417
-7.14(-2.96%)
Jan 30, 2020
240.62
243.43
240.62
240.97
4,662
-1.57(-0.65%)
Jan 29, 2020
244.18
244.93
239.55
242.54
12,920
-2.25(-0.92%)
Jan 28, 2020
247.94
247.94
243.63
244.79
7,391
-2.28(-0.92%)
Jan 27, 2020
243.58
247.31
243.58
247.07
7,134
+0.57(+0.23%)
Jan 24, 2020
250.87
250.87
245.70
246.50
7,865
-2.99(-1.20%)
Jan 23, 2020
247.51
250.98
246.46
249.50
21,905
+1.86(+0.75%)
Jan 22, 2020
250.13
252.75
247.64
247.64
15,744
-2.30(-0.92%)
Jan 21, 2020
251.56
251.56
248.98
249.94
10,267
+0.07(+0.03%)
Jan 17, 2020
252.47
252.88
249.68
249.87
23,346
-2.98(-1.18%)
Jan 16, 2020
251.69
252.84
249.45
252.84
8,614
+1.84(+0.73%)
Jan 15, 2020
249.64
252.89
248.54
251.00
19,383
+4.31(+1.75%)
Jan 14, 2020
242.26
246.82
240.76
246.69
15,223
+4.03(+1.66%)
Jan 13, 2020
240.03
243.10
240.03
242.66
8,910
+3.14(+1.31%)
Jan 10, 2020
240.05
240.47
238.90
239.53
17,894
-0.04(-0.02%)
Jan 09, 2020
237.69
240.67
237.69
239.56
14,543
+2.87(+1.21%)
Jan 08, 2020
233.47
238.29
232.47
236.69
18,850
+2.53(+1.08%)
Jan 07, 2020
240.86
240.86
232.16
234.16
16,120
-7.23(-3.00%)
Jan 06, 2020
237.48
241.77
237.48
241.39
11,491
+3.48(+1.46%)
Jan 03, 2020
233.90
238.69
233.90
237.91
10,345
+2.92(+1.24%)
Jan 02, 2020
237.33
238.30
233.39
234.99
21,203
-1.31(-0.55%)
Dec 31, 2019
235.19
237.74
233.92
236.30
36,907
+1.02(+0.43%)
Dec 30, 2019
235.41
235.41
233.60
235.28
9,849
-0.12(-0.05%)
Dec 27, 2019
235.31
236.06
233.25
235.41
11,743
+1.09(+0.46%)
Dec 26, 2019
234.72
236.76
234.10
234.32
14,649
-0.30(-0.13%)
Dec 24, 2019
235.00
235.50
231.66
234.62
16,217
+0.01(+0.00%)
Dec 23, 2019
233.67
235.35
233.10
234.61
36,881
+1.74(+0.75%)
Dec 20, 2019
230.73
236.56
230.73
232.87
48,231
+2.52(+1.09%)
Dec 19, 2019
226.63
230.88
226.56
230.35
17,733
+3.60(+1.59%)
Dec 18, 2019
225.48
227.43
223.89
226.75
25,917
+1.67(+0.74%)
Dec 17, 2019
230.38
230.38
223.01
225.08
33,967
-0.24(-0.10%)
Dec 16, 2019
227.42
227.42
224.18
225.32
19,428
-1.52(-0.67%)
Dec 13, 2019
227.98
228.44
224.18
226.84
28,100
+0.09(+0.04%)
Dec 12, 2019
228.11
231.63
225.10
226.75
35,945
-1.77(-0.77%)
Dec 11, 2019
232.01
232.01
227.69
228.52
20,237
-3.98(-1.71%)
Dec 10, 2019
232.76
233.15
230.01
232.49
21,346
+0.29(+0.13%)
Dec 09, 2019
231.53
232.82
229.25
232.20
44,201
+0.19(+0.08%)
Dec 06, 2019
232.34
232.60
230.64
232.01
7,269
+0.89(+0.39%)
Dec 05, 2019
232.49
233.44
230.43
231.11
11,972
-0.84(-0.36%)
Dec 04, 2019
229.36
233.21
229.36
231.95
17,447
+3.41(+1.49%)
Dec 03, 2019
227.92
229.54
227.28
228.54
17,472
-0.55(-0.24%)
Dec 02, 2019
232.47
232.47
228.18
229.09
18,980
-4.36(-1.87%)
Nov 29, 2019
235.33
236.68
233.44
233.44
4,054
-1.89(-0.80%)
Nov 27, 2019
235.48
237.11
235.33
235.33
19,712
+0.23(+0.10%)
Nov 26, 2019
236.84
236.86
234.58
235.10
15,351
-2.02(-0.85%)
Nov 25, 2019
231.63
237.75
231.47
237.12
19,259
+6.80(+2.95%)
Nov 22, 2019
231.53
233.20
230.33
230.33
11,463
-0.66(-0.28%)
Nov 21, 2019
233.72
233.72
230.54
230.98
22,917
-2.70(-1.16%)
Nov 20, 2019
230.01
233.78
230.01
233.69
18,869
+1.02(+0.44%)
Nov 19, 2019
232.81
233.90
232.31
232.66
8,782
+0.14(+0.06%)
Nov 18, 2019
230.97
233.62
230.97
232.53
5,973
+1.20(+0.52%)
Nov 15, 2019
231.91
233.79
231.33
231.33
10,624
-0.36(-0.16%)
Nov 14, 2019
232.53
233.26
231.44
231.69
9,849
-0.82(-0.35%)
Nov 13, 2019
230.85
234.14
230.84
232.51
22,730
+1.37(+0.59%)
Nov 12, 2019
232.59
235.56
229.99
231.13
35,480
-1.05(-0.45%)
Nov 11, 2019
231.35
232.46
230.53
232.18
26,078
+1.62(+0.70%)
Nov 08, 2019
234.87
234.87
230.51
230.56
11,323
-2.13(-0.92%)
Nov 07, 2019
234.82
235.76
231.51
232.69
16,074
-1.82(-0.77%)
Nov 06, 2019
232.03
235.58
230.69
234.51
35,733
+1.19(+0.51%)
Nov 05, 2019
239.94
239.94
233.30
233.32
19,211
-6.69(-2.79%)
Nov 04, 2019
244.80
244.80
238.18
240.01
19,479
-3.78(-1.55%)
Nov 01, 2019
244.63
244.63
242.69
243.79
15,657
-0.06(-0.02%)
Oct 31, 2019
250.62
251.47
243.19
243.84
17,176
-5.44(-2.18%)
Oct 30, 2019
247.05
250.34
244.58
249.29
27,934
+3.36(+1.37%)
Oct 29, 2019
237.51
246.47
236.93
245.93
34,857
+9.26(+3.91%)
Oct 28, 2019
241.71
243.13
236.43
236.66
35,962
-4.60(-1.90%)
Oct 25, 2019
247.39
247.39
240.80
241.26
27,054
-6.11(-2.47%)
Oct 24, 2019
248.50
248.50
245.06
247.38
44,708
-0.64(-0.26%)
Oct 23, 2019
251.25
251.25
247.39
248.01
57,119
-3.16(-1.26%)
Oct 22, 2019
254.20
254.20
250.35
251.17
25,513
-2.92(-1.15%)
Oct 21, 2019
250.23
254.09
249.88
254.09
25,374
+4.04(+1.61%)
Oct 18, 2019
248.81
250.63
247.63
250.05
51,559
+1.21(+0.49%)
Oct 17, 2019
248.08
249.07
246.88
248.84
31,838
+1.10(+0.44%)
Oct 16, 2019
248.84
250.13
245.69
247.74
41,657
-1.53(-0.61%)
Oct 15, 2019
249.92
249.92
248.08
249.27
27,660
+0.11(+0.05%)
Oct 14, 2019
250.05
250.27
247.66
249.16
30,775
-0.65(-0.26%)
Oct 11, 2019
247.31
251.85
247.31
249.81
31,587
+4.19(+1.71%)
Oct 10, 2019
246.22
246.75
244.41
245.62
71,850
-0.92(-0.37%)
Oct 09, 2019
247.45
247.45
245.26
246.53
94,771
+0.37(+0.15%)
Oct 08, 2019
247.28
247.28
244.63
246.16
56,824
-1.28(-0.52%)
Oct 07, 2019
246.18
248.50
244.01
247.44
30,588
+1.27(+0.52%)
Oct 04, 2019
243.49
247.53
243.00
246.17
37,961
+3.14(+1.29%)
Oct 03, 2019
243.96
247.74
241.81
243.03
72,170
-1.47(-0.60%)
Oct 02, 2019
243.41
246.43
241.36
244.50
45,235
+0.46(+0.19%)
Oct 01, 2019
245.60
245.60
241.80
244.04
30,840
-1.93(-0.78%)
Sep 30, 2019
244.44
247.49
243.48
245.97
73,653
+1.67(+0.68%)
Sep 27, 2019
243.08
245.12
242.57
244.30
73,089
+1.91(+0.79%)
Sep 26, 2019
241.73
243.16
240.74
242.38
43,798
+0.39(+0.16%)
Sep 25, 2019
240.13
242.00
239.89
242.00
24,425
+1.94(+0.81%)
Sep 24, 2019
243.21
244.19
240.05
240.05
35,654
-2.84(-1.17%)
Sep 23, 2019
241.89
243.57
240.95
242.89
47,732
-0.21(-0.09%)
Sep 20, 2019
241.48
245.12
240.31
243.10
161,052
+1.86(+0.77%)
Sep 19, 2019
244.64
245.79
240.37
241.24
68,330
-2.97(-1.22%)
Sep 18, 2019
246.95
246.95
239.68
244.21
44,984
-2.80(-1.13%)
Sep 17, 2019
250.76
250.76
245.03
247.01
22,228
-3.61(-1.44%)
Sep 16, 2019
253.64
255.17
249.14
250.62
46,055
-3.42(-1.35%)
Sep 13, 2019
262.62
263.73
253.35
254.04
35,836
-8.66(-3.29%)
Sep 12, 2019
266.69
266.69
261.39
262.69
37,560
-3.78(-1.42%)
Sep 11, 2019
261.16
268.12
260.61
266.47
54,423
+5.27(+2.02%)
Sep 10, 2019
265.13
265.13
258.82
261.20
46,922
-4.69(-1.77%)
Sep 09, 2019
273.69
273.69
264.92
265.89
59,711
-7.47(-2.73%)
Sep 06, 2019
271.39
273.99
270.41
273.36
37,678
+1.98(+0.73%)
Sep 05, 2019
274.81
276.57
271.31
271.38
42,802
-2.15(-0.79%)
Sep 04, 2019
271.42
273.72
271.40
273.53
35,389
+3.71(+1.38%)
Sep 03, 2019
265.94
271.25
265.92
269.82
74,072
+3.26(+1.22%)
Aug 30, 2019
265.31
267.14
263.30
266.56
45,327
+2.30(+0.87%)
Aug 29, 2019
258.91
264.28
258.47
264.26
59,031
+6.72(+2.61%)
Aug 28, 2019
254.10
259.02
254.10
257.54
108,436
+3.25(+1.28%)
Aug 27, 2019
257.29
257.49
254.15
254.29
82,880
-1.98(-0.77%)
Aug 26, 2019
255.73
256.87
254.00
256.26
96,056
+1.95(+0.77%)
Aug 23, 2019
256.49
260.37
254.31
254.31
94,053
-2.82(-1.10%)
Aug 22, 2019
255.34
260.13
254.91
257.13
58,749
+1.87(+0.73%)
Aug 21, 2019
254.26
255.26
252.04
255.26
67,531
+1.99(+0.79%)
Aug 20, 2019
256.14
257.48
253.27
253.27
36,451
-3.32(-1.29%)
Aug 19, 2019
255.90
256.78
254.93
256.59
59,211
+2.06(+0.81%)
Aug 16, 2019
254.68
256.12
252.55
254.53
28,187
+0.56(+0.22%)
Aug 15, 2019
253.32
255.64
252.01
253.96
39,635
+1.29(+0.51%)
Aug 14, 2019
254.00
255.47
250.48
252.67
29,568
-2.67(-1.05%)
Aug 13, 2019
253.78
255.42
251.47
255.34
28,879
+2.14(+0.84%)
Aug 12, 2019
254.04
254.79
251.68
253.20
26,922
-1.59(-0.62%)
Aug 09, 2019
254.60
258.20
251.50
254.79
29,462
+0.00(+0.00%)
Aug 08, 2019
252.81
256.82
252.81
254.79
28,981
+2.84(+1.13%)
Aug 07, 2019
250.54
253.02
248.77
251.95
26,012
-0.73(-0.29%)
Aug 06, 2019
250.23
252.74
249.28
252.68
39,128
+2.52(+1.01%)
Aug 05, 2019
254.07
254.31
246.92
250.16
32,491
-5.71(-2.23%)
Aug 02, 2019
256.88
257.62
254.45
255.88
18,555
-0.07(-0.03%)
Aug 01, 2019
260.96
263.24
255.81
255.95
37,762
-5.20(-1.99%)
Jul 31, 2019
259.26
263.11
257.58
261.15
34,524
+1.94(+0.75%)
Jul 30, 2019
259.49
261.50
254.49
259.21
26,990
-1.50(-0.58%)
Jul 29, 2019
262.23
266.66
259.82
260.71
27,853
-1.14(-0.43%)
Jul 26, 2019
260.86
262.89
260.38
261.85
12,906
+1.61(+0.62%)
Jul 25, 2019
261.64
262.12
260.23
260.23
6,803
-2.87(-1.09%)
Jul 24, 2019
260.47
263.10
259.26
263.10
14,944
+2.48(+0.95%)
Jul 23, 2019
258.61
260.62
257.73
260.62
15,464
+2.28(+0.88%)
Jul 22, 2019
259.84
259.84
256.16
258.35
10,954
-1.04(-0.40%)
Jul 19, 2019
263.78
264.15
259.38
259.38
16,921
-4.44(-1.68%)
Jul 18, 2019
263.94
266.11
259.97
263.83
25,769
-0.15(-0.06%)
Jul 17, 2019
263.64
267.63
262.83
263.98
14,909
+0.04(+0.02%)
Jul 16, 2019
261.17
263.97
260.84
263.94
24,836
+2.49(+0.95%)
Jul 15, 2019
263.71
264.70
258.43
261.45
21,972
-2.21(-0.84%)
Jul 12, 2019
271.12
271.12
263.66
263.66
29,971
-6.90(-2.55%)
Jul 11, 2019
274.53
274.74
270.04
270.56
30,145
-3.95(-1.44%)
Jul 10, 2019
272.19
275.23
271.43
274.52
22,288
+3.12(+1.15%)
Jul 09, 2019
263.47
271.40
262.62
271.40
24,492
+8.09(+3.07%)
Jul 08, 2019
260.85
264.55
260.85
263.31
18,203
+2.12(+0.81%)
Jul 05, 2019
262.19
263.67
259.93
261.19
17,638
-2.38(-0.90%)
Jul 03, 2019
262.51
263.57
260.94
263.57
12,046
+1.06(+0.40%)
Jul 02, 2019
257.27
262.51
257.27
262.51
14,251
+5.44(+2.12%)
Jul 01, 2019
258.71
260.17
255.36
257.07
21,959
-1.14(-0.44%)
Jun 28, 2019
258.27
263.30
256.34
258.22
30,832
+0.68(+0.27%)
Jun 27, 2019
256.69
257.54
254.10
257.54
24,561
+4.04(+1.60%)
Jun 26, 2019
260.58
260.58
253.49
253.49
27,789
-6.75(-2.59%)
Jun 25, 2019
260.76
263.27
260.10
260.24
12,778
-0.20(-0.08%)
Jun 24, 2019
260.46
263.52
258.78
260.44
20,439
-0.11(-0.04%)
Jun 21, 2019
267.54
268.03
258.43
260.56
38,576
-8.70(-3.23%)
Jun 20, 2019
271.19
271.89
269.17
269.25
10,079
-0.62(-0.23%)
Jun 19, 2019
267.76
269.87
265.90
269.87
17,036
+2.45(+0.92%)
Jun 18, 2019
269.22
271.40
263.11
267.42
39,734
-1.04(-0.39%)
Jun 17, 2019
269.87
269.87
267.49
268.46
23,208
-1.00(-0.37%)
Jun 14, 2019
264.63
269.46
263.97
269.46
12,189
+4.47(+1.69%)
Jun 13, 2019
265.56
265.61
261.52
264.99
10,124
+0.25(+0.09%)
Jun 12, 2019
263.18
264.74
261.57
264.74
7,480
+1.67(+0.64%)
Jun 11, 2019
262.40
263.06
258.71
263.06
15,358
+1.34(+0.51%)
Jun 10, 2019
262.19
262.54
259.97
261.73
8,448
-0.59(-0.22%)
Jun 07, 2019
260.17
262.96
260.17
262.31
8,460
+2.18(+0.84%)
Jun 06, 2019
261.59
261.64
259.96
260.14
6,748
-1.62(-0.62%)
Jun 05, 2019
260.07
264.01
258.92
261.75
11,525
+1.88(+0.72%)
Jun 04, 2019
256.50
259.88
255.08
259.88
12,877
+4.94(+1.94%)
Jun 03, 2019
256.96
256.96
253.20
254.94
7,292
-1.67(-0.65%)
May 31, 2019
258.08
260.17
255.60
256.62
12,763
-2.77(-1.07%)
May 30, 2019
260.21
262.58
258.43
259.38
6,912
-0.38(-0.15%)
May 29, 2019
263.52
263.52
259.77
259.77
5,379
-4.85(-1.83%)
May 28, 2019
268.44
269.19
264.36
264.62
12,788
-3.84(-1.43%)
May 24, 2019
267.49
268.82
267.42
268.46
8,030
+2.02(+0.76%)
May 23, 2019
267.49
269.74
266.15
266.45
5,799
-1.95(-0.73%)
May 22, 2019
268.83
269.46
264.77
268.40
9,645
-0.97(-0.36%)
May 21, 2019
269.86
269.86
267.18
269.37
9,322
+0.72(+0.27%)
May 20, 2019
268.94
269.17
267.07
268.65
7,940
-0.95(-0.35%)
May 17, 2019
270.84
270.84
268.20
269.61
8,891
-1.98(-0.73%)
May 16, 2019
271.40
273.96
270.15
271.59
31,807
+0.24(+0.09%)
May 15, 2019
270.89
274.61
270.31
271.34
29,441
-0.73(-0.27%)
May 14, 2019
267.50
273.00
266.94
272.07
36,489
+5.56(+2.09%)
May 13, 2019
264.09
267.94
264.09
266.51
9,094
+0.00(+0.00%)
May 10, 2019
266.66
267.61
264.82
266.51
11,042
-0.54(-0.20%)
May 09, 2019
265.46
267.05
263.44
267.05
5,772
+0.67(+0.25%)
May 08, 2019
266.45
268.86
264.86
266.38
11,861
-0.04(-0.01%)
May 07, 2019
271.38
271.38
266.41
266.41
21,932
-4.95(-1.82%)
May 06, 2019
268.40
272.68
267.16
271.36
9,251
+1.00(+0.37%)
May 03, 2019
268.34
271.39
266.73
270.37
13,193
+3.03(+1.13%)
May 02, 2019
266.91
268.60
265.91
267.33
20,910
+0.61(+0.23%)
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
.