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
Amtd Idea Group
(NQ:
AMTD
)
N/A
UNCHANGED
Last Price
Updated:
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 28, 2017
70.46
71.74
70.46
71.14
1,731,649
+0.22(+0.31%)
Apr 27, 2017
72.05
72.16
70.57
70.92
1,349,071
-0.98(-1.36%)
Apr 26, 2017
72.09
72.31
71.22
71.90
2,340,897
-0.33(-0.46%)
Apr 25, 2017
73.47
73.47
72.21
72.23
1,791,546
-0.17(-0.23%)
Apr 24, 2017
71.64
72.86
71.44
72.40
1,814,674
+2.22(+3.16%)
Apr 21, 2017
71.38
71.86
69.81
70.18
2,192,509
-1.35(-1.89%)
Apr 20, 2017
70.46
71.62
69.94
71.53
1,995,672
+1.48(+2.11%)
Apr 19, 2017
69.48
70.77
68.83
70.05
1,421,439
+0.94(+1.37%)
Apr 18, 2017
68.66
69.89
68.22
69.11
1,732,073
-0.02(-0.03%)
Apr 17, 2017
68.40
69.18
67.96
69.13
1,145,923
+0.96(+1.41%)
Apr 13, 2017
68.53
69.37
68.09
68.16
1,372,023
-0.70(-1.02%)
Apr 12, 2017
69.42
69.83
68.48
68.87
1,053,635
-0.89(-1.27%)
Apr 11, 2017
70.05
70.05
68.46
69.75
1,725,898
-0.46(-0.66%)
Apr 10, 2017
71.05
71.49
70.09
70.22
1,309,442
-0.85(-1.20%)
Apr 07, 2017
70.40
71.73
69.96
71.07
1,422,825
+0.30(+0.42%)
Apr 06, 2017
70.22
71.14
69.27
70.77
1,322,562
+1.24(+1.78%)
Apr 05, 2017
71.44
71.86
69.48
69.53
1,565,443
-1.46(-2.06%)
Apr 04, 2017
71.07
71.77
70.94
70.99
1,298,102
-0.52(-0.72%)
Apr 03, 2017
72.16
72.16
70.68
71.51
1,377,246
-0.39(-0.54%)
Mar 31, 2017
71.83
72.52
71.49
71.90
1,081,504
-0.07(-0.10%)
Mar 30, 2017
70.79
72.09
70.75
71.97
979,095
+1.22(+1.73%)
Mar 29, 2017
70.42
71.16
70.24
70.75
918,215
+0.02(+0.03%)
Mar 28, 2017
68.74
71.47
68.61
70.74
1,685,473
+1.70(+2.47%)
Mar 27, 2017
68.22
69.29
67.28
69.03
2,445,650
-0.70(-1.01%)
Mar 24, 2017
70.33
70.75
69.33
69.74
1,225,522
-0.28(-0.40%)
Mar 23, 2017
70.05
70.92
69.70
70.01
1,926,591
-0.26(-0.37%)
Mar 22, 2017
71.00
69.11
70.27
2,030,685
+0.02(+0.03%)
Mar 21, 2017
73.92
73.92
70.14
70.25
1,997,824
-3.40(-4.62%)
Mar 20, 2017
74.53
75.38
73.66
73.66
1,914,201
-0.89(-1.19%)
Mar 17, 2017
74.38
74.81
74.05
74.55
2,838,812
-0.20(-0.27%)
Mar 16, 2017
73.31
74.77
73.12
74.75
1,857,441
+1.81(+2.49%)
Mar 15, 2017
72.92
73.53
72.34
72.94
1,265,030
+0.17(+0.23%)
Mar 14, 2017
72.73
72.84
71.96
72.77
1,158,785
-0.46(-0.63%)
Mar 13, 2017
72.38
73.74
72.20
73.23
1,399,950
+0.30(+0.41%)
Mar 10, 2017
73.16
73.84
72.59
72.94
1,782,527
-0.02(-0.03%)
Mar 09, 2017
72.96
73.62
72.42
72.96
1,148,961
+0.35(+0.48%)
Mar 08, 2017
73.64
74.18
72.22
72.60
1,473,253
-0.30(-0.41%)
Mar 07, 2017
72.34
73.21
72.18
72.90
1,998,855
-0.54(-0.73%)
Mar 06, 2017
73.20
73.68
72.66
73.44
1,489,709
-0.02(-0.03%)
Mar 03, 2017
73.86
74.47
73.24
73.45
2,020,667
-0.48(-0.65%)
Mar 02, 2017
75.77
75.77
72.79
73.94
3,086,844
-2.26(-2.96%)
Mar 01, 2017
73.55
76.95
73.55
76.19
4,972,449
+3.85(+5.32%)
Feb 28, 2017
75.86
76.32
71.96
72.34
8,725,692
-8.44(-10.44%)
Feb 27, 2017
80.41
81.11
80.28
80.78
1,361,808
+0.46(+0.58%)
Feb 24, 2017
79.73
80.50
79.36
80.32
1,331,530
-0.13(-0.16%)
Feb 23, 2017
80.30
80.71
80.02
80.45
1,066,354
+0.04(+0.05%)
Feb 22, 2017
79.56
81.00
79.41
80.41
1,042,484
+0.33(+0.42%)
Feb 21, 2017
80.28
80.78
79.80
80.08
823,078
+0.24(+0.30%)
Feb 17, 2017
79.84
79.84
79.84
0
-0.22(-0.28%)
Feb 16, 2017
80.45
80.45
79.26
80.06
1,198,090
-0.28(-0.35%)
Feb 15, 2017
80.12
80.50
79.00
80.34
1,455,389
+0.89(+1.12%)
Feb 14, 2017
79.06
80.00
78.30
79.45
1,273,067
+0.39(+0.49%)
Feb 13, 2017
79.06
79.93
78.77
79.06
1,364,637
+0.72(+0.92%)
Feb 10, 2017
79.47
79.47
78.32
78.34
1,433,862
-0.50(-0.63%)
Feb 09, 2017
77.38
78.84
77.20
78.84
1,626,874
+1.61(+2.08%)
Feb 08, 2017
77.27
77.52
76.58
77.23
1,003,500
-0.41(-0.52%)
Feb 07, 2017
77.93
78.40
77.30
77.64
1,613,198
-0.28(-0.36%)
Feb 06, 2017
77.71
78.28
76.79
77.91
1,839,825
-0.11(-0.14%)
Feb 03, 2017
78.65
79.23
77.54
78.03
4,177,325
+0.87(+1.13%)
Feb 02, 2017
80.82
81.36
75.73
77.16
8,349,107
-8.12(-9.52%)
Feb 01, 2017
86.30
86.68
85.12
85.28
741,186
-0.11(-0.13%)
Jan 31, 2017
85.56
85.76
84.44
85.39
905,134
-0.28(-0.32%)
Jan 30, 2017
86.00
86.00
84.48
85.67
808,071
-0.85(-0.98%)
Jan 27, 2017
86.20
86.66
85.43
86.52
962,389
+0.07(+0.09%)
Jan 26, 2017
86.33
86.96
86.17
86.44
949,901
+0.13(+0.15%)
Jan 25, 2017
86.06
86.52
85.32
86.31
1,132,376
+0.94(+1.10%)
Jan 24, 2017
85.14
85.78
84.75
85.37
1,110,095
+0.37(+0.43%)
Jan 23, 2017
84.77
85.21
83.70
85.01
952,863
-0.15(-0.17%)
Jan 20, 2017
85.85
85.89
84.55
85.15
926,568
-0.22(-0.26%)
Jan 19, 2017
86.44
86.68
84.64
85.37
1,324,373
-0.61(-0.71%)
Jan 18, 2017
84.36
86.09
82.72
85.98
2,677,549
+1.44(+1.70%)
Jan 17, 2017
85.56
86.04
84.47
84.55
2,183,351
-1.82(-2.11%)
Jan 13, 2017
86.37
86.37
86.37
0
+0.22(+0.26%)
Jan 12, 2017
85.93
86.31
84.44
86.15
1,117,958
-0.28(-0.32%)
Jan 11, 2017
86.59
86.61
85.43
86.43
901,764
+0.09(+0.11%)
Jan 10, 2017
86.19
86.75
85.89
86.33
783,433
+0.53(+0.62%)
Jan 09, 2017
86.06
86.28
85.47
85.80
927,853
-0.55(-0.64%)
Jan 06, 2017
86.09
86.65
85.15
86.35
1,277,403
+0.98(+1.14%)
Jan 05, 2017
84.31
85.45
83.94
85.37
1,975,994
+1.33(+1.58%)
Jan 04, 2017
81.82
84.50
81.82
84.05
1,554,389
+2.64(+3.24%)
Jan 03, 2017
81.32
81.98
80.66
81.41
1,078,133
+1.05(+1.31%)
Dec 30, 2016
80.36
80.36
80.36
0
+0.13(+0.16%)
Dec 29, 2016
80.79
81.32
79.95
80.23
904,721
-0.59(-0.73%)
Dec 28, 2016
82.22
82.22
80.82
80.82
763,753
-1.18(-1.44%)
Dec 27, 2016
82.04
82.55
81.69
82.00
917,855
+0.04(+0.05%)
Dec 23, 2016
81.97
81.97
81.97
0
+0.59(+0.72%)
Dec 22, 2016
81.61
81.74
80.87
81.38
640,786
-0.18(-0.23%)
Dec 21, 2016
81.82
81.98
81.23
81.56
764,400
-0.24(-0.29%)
Dec 20, 2016
81.50
82.46
80.91
81.80
1,086,771
+1.00(+1.23%)
Dec 19, 2016
80.97
81.15
80.07
80.80
935,702
-0.17(-0.20%)
Dec 16, 2016
81.69
82.26
80.67
80.97
1,890,956
-0.76(-0.92%)
Dec 15, 2016
80.31
82.44
80.25
81.73
2,340,247
+1.97(+2.47%)
Dec 14, 2016
78.61
81.30
78.37
79.75
1,830,262
+0.57(+0.72%)
Dec 13, 2016
78.81
79.50
78.37
79.18
1,163,221
+0.37(+0.47%)
Dec 12, 2016
79.94
80.12
78.50
78.81
1,000,037
-1.12(-1.41%)
Dec 09, 2016
79.31
80.34
79.02
79.94
1,311,066
+0.28(+0.35%)
Dec 08, 2016
79.20
80.18
78.91
79.66
1,206,265
+0.94(+1.19%)
Dec 07, 2016
77.89
78.85
77.56
78.72
918,253
+0.76(+0.97%)
Dec 06, 2016
77.67
78.02
76.77
77.97
686,282
+0.63(+0.81%)
Dec 05, 2016
77.19
77.89
76.58
77.34
1,063,077
+0.88(+1.16%)
Dec 02, 2016
76.82
76.82
75.80
76.45
1,193,116
-0.74(-0.96%)
Dec 01, 2016
76.09
77.67
76.03
77.19
2,292,015
+1.60(+2.12%)
Nov 30, 2016
75.75
76.64
74.81
75.59
2,586,074
+0.70(+0.94%)
Nov 29, 2016
74.46
75.66
74.44
74.89
2,330,840
+0.35(+0.47%)
Nov 28, 2016
74.70
75.57
74.37
74.54
1,830,863
-0.81(-1.08%)
Nov 25, 2016
75.59
75.96
74.74
75.35
621,256
-0.29(-0.39%)
Nov 23, 2016
75.64
75.64
75.64
0
+1.55(+2.09%)
Nov 22, 2016
69.56
74.15
69.56
74.09
1,164,214
+0.59(+0.80%)
Nov 21, 2016
73.41
73.63
73.10
73.50
1,098,895
+0.50(+0.68%)
Nov 18, 2016
72.58
73.37
72.07
73.01
1,448,342
+0.74(+1.02%)
Nov 17, 2016
70.45
72.30
69.93
72.27
1,849,840
+1.92(+2.72%)
Nov 16, 2016
68.86
70.46
68.84
70.35
1,846,066
+0.61(+0.87%)
Nov 15, 2016
68.99
69.84
67.98
69.75
1,937,935
+0.39(+0.56%)
Nov 14, 2016
68.33
69.87
67.83
69.36
1,889,211
+1.75(+2.59%)
Nov 11, 2016
65.86
67.79
65.56
67.61
1,485,560
+1.42(+2.14%)
Nov 10, 2016
66.15
68.45
65.27
66.19
3,521,327
+1.12(+1.73%)
Nov 09, 2016
64.40
66.37
64.31
65.06
3,718,430
+1.53(+2.41%)
Nov 08, 2016
63.09
63.77
62.65
63.53
623,526
+0.09(+0.15%)
Nov 07, 2016
62.61
63.55
62.50
63.44
940,830
+1.73(+2.81%)
Nov 04, 2016
61.84
62.60
61.29
61.71
899,382
-0.33(-0.53%)
Nov 03, 2016
61.51
62.29
61.51
62.04
895,675
+0.64(+1.05%)
Nov 02, 2016
62.13
62.32
61.27
61.40
938,526
-1.03(-1.64%)
Nov 01, 2016
63.07
63.29
61.73
62.43
1,221,597
-0.29(-0.47%)
Oct 31, 2016
62.19
62.88
62.13
62.72
1,636,199
+0.49(+0.80%)
Oct 28, 2016
62.77
63.16
61.91
62.22
1,100,670
-0.53(-0.85%)
Oct 27, 2016
62.99
63.25
62.32
62.76
2,248,273
+0.26(+0.41%)
Oct 26, 2016
62.41
62.81
62.00
62.50
2,391,526
-0.42(-0.67%)
Oct 25, 2016
65.27
65.27
62.74
62.92
3,097,224
-2.09(-3.21%)
Oct 24, 2016
67.98
68.02
64.81
65.01
4,173,578
-2.97(-4.37%)
Oct 21, 2016
66.97
68.20
66.77
67.98
1,600,464
+0.81(+1.20%)
Oct 20, 2016
67.58
67.78
66.67
67.17
1,527,672
+0.06(+0.08%)
Oct 19, 2016
66.55
67.28
66.35
67.12
1,075,634
+0.70(+1.05%)
Oct 18, 2016
66.83
67.34
66.28
66.42
1,549,258
+0.51(+0.78%)
Oct 17, 2016
66.33
66.42
65.62
65.91
1,165,005
-0.37(-0.55%)
Oct 14, 2016
66.28
66.77
65.58
66.28
1,180,346
+0.84(+1.29%)
Oct 13, 2016
65.43
65.63
63.67
65.43
2,183,245
-0.02(-0.03%)
Oct 12, 2016
65.58
66.13
65.27
65.45
1,125,606
-0.02(-0.03%)
Oct 11, 2016
65.71
66.07
64.88
65.47
2,462,927
-0.35(-0.53%)
Oct 10, 2016
66.72
67.21
65.73
65.82
1,899,091
-0.40(-0.61%)
Oct 07, 2016
66.09
66.42
65.03
66.22
1,256,879
+0.28(+0.42%)
Oct 06, 2016
66.37
66.37
65.60
65.95
876,624
-0.28(-0.42%)
Oct 05, 2016
64.74
66.37
64.74
66.22
1,455,191
+1.70(+2.64%)
Oct 04, 2016
64.55
65.34
64.29
64.52
1,293,412
+0.26(+0.40%)
Oct 03, 2016
64.20
64.94
63.97
64.26
1,046,082
-0.35(-0.54%)
Sep 30, 2016
63.49
64.88
63.49
64.61
1,878,834
+1.41(+2.23%)
Sep 29, 2016
62.72
63.84
62.57
63.20
5,457,548
+3.12(+5.19%)
Sep 28, 2016
60.23
60.45
59.31
60.08
866,522
+0.35(+0.58%)
Sep 27, 2016
59.25
59.82
58.58
59.73
1,044,506
+0.05(+0.09%)
Sep 26, 2016
60.21
60.52
59.40
59.68
962,808
-1.04(-1.72%)
Sep 23, 2016
61.29
61.60
60.68
60.72
1,064,091
-0.99(-1.60%)
Sep 22, 2016
61.36
62.06
61.33
61.71
722,778
+0.38(+0.63%)
Sep 21, 2016
61.36
61.44
60.41
61.33
1,240,468
+0.40(+0.66%)
Sep 20, 2016
61.73
61.82
60.77
60.92
955,822
-0.44(-0.72%)
Sep 19, 2016
61.23
62.00
60.83
61.36
1,156,851
+0.53(+0.87%)
Sep 16, 2016
60.63
61.15
60.43
60.83
1,784,542
-0.40(-0.66%)
Sep 15, 2016
58.96
61.58
58.70
61.23
2,257,194
+2.35(+3.99%)
Sep 14, 2016
59.24
59.51
58.63
58.89
1,370,331
-0.38(-0.65%)
Sep 13, 2016
59.49
59.66
58.74
59.27
1,433,967
-0.83(-1.37%)
Sep 12, 2016
58.39
60.24
58.03
60.10
1,806,853
+1.32(+2.25%)
Sep 09, 2016
59.58
59.97
58.74
58.78
1,053,392
-0.68(-1.14%)
Sep 08, 2016
59.18
59.91
58.97
59.46
1,095,629
+0.35(+0.59%)
Sep 07, 2016
58.56
59.25
58.45
59.11
890,925
+0.26(+0.44%)
Sep 06, 2016
59.93
60.15
58.43
58.85
1,073,081
-1.14(-1.89%)
Sep 02, 2016
59.58
59.99
59.99
59.99
751,138
+0.42(+0.71%)
Sep 01, 2016
60.56
60.83
59.05
59.57
1,129,986
-0.69(-1.14%)
Aug 31, 2016
60.39
60.74
59.62
60.25
1,290,406
-0.03(-0.05%)
Aug 30, 2016
59.25
60.33
59.25
60.28
1,071,858
+0.97(+1.64%)
Aug 29, 2016
59.47
59.80
59.16
59.31
1,351,582
+0.04(+0.06%)
Aug 26, 2016
58.37
59.31
58.23
59.27
2,506,533
+0.99(+1.70%)
Aug 25, 2016
57.40
58.32
57.40
58.28
1,469,296
+0.72(+1.24%)
Aug 24, 2016
57.57
57.73
57.35
57.57
782,121
+0.15(+0.26%)
Aug 23, 2016
57.35
57.68
57.26
57.42
884,087
+0.46(+0.80%)
Aug 22, 2016
57.26
57.46
56.78
56.96
711,096
-0.55(-0.96%)
Aug 19, 2016
57.09
57.66
56.83
57.51
727,138
+0.37(+0.64%)
Aug 18, 2016
57.02
57.47
56.82
57.15
609,098
+0.07(+0.13%)
Aug 17, 2016
57.09
57.28
56.85
57.07
817,304
-0.05(-0.10%)
Aug 16, 2016
56.94
57.49
56.72
57.13
826,545
+0.04(+0.06%)
Aug 15, 2016
56.67
57.24
56.56
57.09
554,506
+0.68(+1.20%)
Aug 12, 2016
55.92
56.43
55.59
56.41
702,106
-0.35(-0.61%)
Aug 11, 2016
56.58
56.87
56.19
56.76
584,732
+0.49(+0.88%)
Aug 10, 2016
57.09
57.09
56.03
56.27
1,015,412
-0.75(-1.32%)
Aug 09, 2016
57.13
57.51
56.89
57.02
888,154
-0.22(-0.38%)
Aug 08, 2016
57.66
58.14
57.18
57.24
739,374
-0.26(-0.45%)
Aug 05, 2016
56.10
57.57
55.94
57.49
1,191,054
+2.16(+3.91%)
Aug 04, 2016
54.84
55.40
54.71
55.33
701,265
+0.26(+0.47%)
Aug 03, 2016
54.10
55.33
54.10
55.07
1,096,148
+0.86(+1.59%)
Aug 02, 2016
54.80
55.09
53.84
54.21
1,293,556
-0.64(-1.17%)
Aug 01, 2016
55.53
55.62
54.73
54.85
1,036,954
-0.49(-0.89%)
Jul 29, 2016
55.55
55.78
54.74
55.35
1,218,704
-0.60(-1.08%)
Jul 28, 2016
55.49
56.00
55.05
55.95
1,366,577
+0.26(+0.46%)
Jul 27, 2016
55.44
56.13
55.38
55.69
1,378,835
+0.05(+0.10%)
Jul 26, 2016
55.15
55.66
55.13
55.64
1,115,737
+0.29(+0.53%)
Jul 25, 2016
55.42
55.78
55.00
55.35
920,731
-0.22(-0.39%)
Jul 22, 2016
55.24
55.69
55.15
55.56
1,500,187
+0.57(+1.03%)
Jul 21, 2016
54.71
55.05
54.43
55.00
2,115,394
+0.29(+0.53%)
Jul 20, 2016
54.60
54.73
53.78
54.71
1,681,518
+0.15(+0.27%)
Jul 19, 2016
52.92
54.73
52.78
54.56
3,118,193
+1.24(+2.32%)
Jul 18, 2016
53.69
53.81
52.63
53.32
2,481,803
-0.13(-0.24%)
Jul 15, 2016
53.60
53.89
52.76
53.45
1,203,733
+0.35(+0.65%)
Jul 14, 2016
53.40
53.78
52.68
53.10
1,631,224
+1.00(+1.92%)
Jul 13, 2016
52.70
52.81
51.70
52.10
1,215,761
-0.66(-1.24%)
Jul 12, 2016
51.99
52.83
51.59
52.76
2,488,307
+1.64(+3.21%)
Jul 11, 2016
51.37
51.68
50.77
51.12
1,335,735
+0.27(+0.54%)
Jul 08, 2016
51.04
50.22
50.22
50.84
2,139,775
+0.62(+1.23%)
Jul 07, 2016
49.48
50.59
49.31
50.22
2,266,914
+1.17(+2.38%)
Jul 05, 2016
50.30
50.31
48.64
49.06
3,241,327
-1.95(-3.82%)
Jul 01, 2016
51.54
51.01
51.01
51.01
2,038,735
-0.90(-1.74%)
Jun 30, 2016
50.79
51.92
50.13
51.91
2,388,496
+1.21(+2.39%)
Jun 29, 2016
50.39
50.77
49.86
50.70
2,018,422
+1.08(+2.17%)
Jun 28, 2016
48.80
49.88
48.80
49.62
2,550,592
+0.98(+2.02%)
Jun 27, 2016
50.22
50.40
48.25
48.64
4,134,471
-2.72(-5.29%)
Jun 24, 2016
53.19
53.27
51.21
51.35
4,008,794
-5.36(-9.45%)
Jun 23, 2016
55.40
56.73
54.69
56.71
1,369,778
+2.28(+4.19%)
Jun 22, 2016
54.25
54.67
54.25
54.43
823,034
+0.18(+0.34%)
Jun 21, 2016
54.80
54.80
53.96
54.25
1,034,170
-0.11(-0.20%)
Jun 20, 2016
54.60
55.43
54.29
54.36
1,137,352
+0.55(+1.02%)
Jun 17, 2016
53.96
54.74
53.45
53.81
1,262,775
-0.09(-0.17%)
Jun 16, 2016
53.23
53.96
52.58
53.91
1,000,408
+0.04(+0.07%)
Jun 15, 2016
53.81
55.25
53.65
53.87
1,949,642
+0.42(+0.78%)
Jun 14, 2016
53.78
54.47
53.13
53.45
1,640,123
-0.69(-1.28%)
Jun 13, 2016
54.34
54.96
53.78
54.14
1,447,681
-0.75(-1.36%)
Jun 10, 2016
55.42
55.42
54.51
54.89
1,704,047
-1.35(-2.40%)
Jun 09, 2016
56.68
57.06
55.73
56.24
1,112,084
-0.91(-1.59%)
Jun 08, 2016
57.42
57.92
57.11
57.15
685,445
-0.36(-0.63%)
Jun 07, 2016
58.46
58.46
57.50
57.52
1,140,856
-0.80(-1.38%)
Jun 06, 2016
57.55
58.61
57.26
58.32
1,383,932
+0.95(+1.65%)
Jun 03, 2016
58.06
58.12
56.29
57.37
2,327,299
-2.57(-4.29%)
Jun 02, 2016
59.30
59.96
58.97
59.94
916,436
+0.40(+0.67%)
Jun 01, 2016
58.97
59.76
58.14
59.54
1,459,583
-0.02(-0.03%)
May 31, 2016
59.56
60.03
59.25
59.56
1,477,039
+0.36(+0.62%)
May 27, 2016
58.12
59.19
59.19
59.19
990,404
+1.02(+1.75%)
May 26, 2016
59.03
59.05
57.98
58.17
1,130,595
-0.89(-1.51%)
May 25, 2016
58.12
59.78
58.12
59.06
1,906,452
+1.04(+1.79%)
May 24, 2016
56.66
58.32
56.31
58.03
1,538,486
+1.93(+3.44%)
May 23, 2016
55.89
56.48
55.53
56.09
1,259,249
-0.04(-0.07%)
May 20, 2016
55.38
56.57
55.15
56.13
1,286,687
+1.00(+1.82%)
May 19, 2016
55.25
56.24
54.27
55.13
2,362,834
-0.62(-1.11%)
May 18, 2016
52.56
55.78
52.54
55.75
2,780,486
+3.21(+6.11%)
May 17, 2016
52.58
53.14
52.08
52.54
1,149,122
-0.24(-0.45%)
May 16, 2016
52.28
53.09
52.28
52.78
951,228
+0.46(+0.87%)
May 13, 2016
53.10
53.81
52.14
52.32
1,498,592
-0.80(-1.51%)
May 12, 2016
53.12
53.58
52.64
53.12
2,026,234
+0.47(+0.90%)
May 11, 2016
53.10
53.60
52.58
52.65
1,227,893
-0.60(-1.13%)
May 10, 2016
52.12
53.34
51.65
53.25
1,396,118
+1.33(+2.56%)
May 09, 2016
51.77
52.48
51.63
51.92
1,041,261
+0.15(+0.28%)
May 06, 2016
51.97
52.68
50.90
51.77
2,352,105
-0.73(-1.39%)
May 05, 2016
52.61
52.88
51.97
52.50
1,617,984
-0.02(-0.03%)
May 04, 2016
53.05
53.32
52.07
52.52
1,291,879
-0.88(-1.64%)
May 03, 2016
53.98
53.98
52.30
53.40
1,659,800
-1.29(-2.37%)
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
.