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 30, 2018
110.11
110.65
109.15
109.28
996,651
-0.45(-0.41%)
Apr 27, 2018
108.98
109.88
108.72
109.73
1,199,821
+0.79(+0.73%)
Apr 26, 2018
108.13
109.28
106.55
108.94
2,359,217
+1.17(+1.08%)
Apr 25, 2018
111.24
111.63
107.13
107.78
2,540,446
-3.33(-3.00%)
Apr 24, 2018
109.77
113.14
109.14
111.11
3,682,335
-4.03(-3.50%)
Apr 23, 2018
116.00
116.86
114.19
115.13
1,900,074
-0.06(-0.05%)
Apr 20, 2018
113.64
116.35
112.86
115.19
1,514,415
+1.17(+1.02%)
Apr 19, 2018
112.03
114.13
111.84
114.02
1,210,290
+1.73(+1.54%)
Apr 18, 2018
114.79
115.41
111.27
112.29
1,689,218
-1.66(-1.45%)
Apr 17, 2018
114.64
115.28
113.12
113.95
1,260,109
+0.15(+0.13%)
Apr 16, 2018
113.14
114.62
112.65
113.80
896,635
+1.77(+1.58%)
Apr 13, 2018
114.57
114.66
111.33
112.03
671,481
-1.39(-1.23%)
Apr 12, 2018
113.00
114.32
112.23
113.42
634,185
+1.52(+1.36%)
Apr 11, 2018
111.48
112.79
110.94
111.89
768,436
-0.83(-0.73%)
Apr 10, 2018
111.50
113.08
110.39
112.72
1,106,658
+3.35(+3.06%)
Apr 09, 2018
110.41
112.20
108.96
109.37
998,776
+1.07(+0.99%)
Apr 06, 2018
109.30
110.67
107.36
108.30
1,418,300
-2.99(-2.69%)
Apr 05, 2018
110.48
112.35
110.20
111.29
1,181,697
+1.96(+1.79%)
Apr 04, 2018
107.62
109.67
107.31
109.34
2,192,899
-0.43(-0.39%)
Apr 03, 2018
109.30
110.20
107.62
109.77
1,339,687
+1.39(+1.28%)
Apr 02, 2018
110.75
110.92
106.27
108.38
1,239,219
-3.05(-2.74%)
Mar 29, 2018
111.42
111.42
111.42
0
+3.76(+3.50%)
Mar 28, 2018
108.11
108.53
105.18
107.66
1,171,217
-0.43(-0.40%)
Mar 27, 2018
111.29
111.91
107.02
108.09
1,385,599
-2.52(-2.28%)
Mar 26, 2018
109.00
110.92
108.13
110.62
991,312
+3.82(+3.58%)
Mar 23, 2018
109.98
110.58
106.48
106.80
1,610,994
-3.10(-2.82%)
Mar 22, 2018
113.70
114.04
109.51
109.90
1,583,073
-5.42(-4.70%)
Mar 21, 2018
114.98
116.86
114.79
115.32
1,186,559
+0.15(+0.13%)
Mar 20, 2018
114.06
115.51
113.19
115.17
1,044,963
+1.24(+1.09%)
Mar 19, 2018
114.44
114.68
112.12
113.93
1,429,613
-1.05(-0.92%)
Mar 16, 2018
114.04
115.47
113.55
114.98
2,132,664
+1.39(+1.23%)
Mar 15, 2018
115.51
115.86
112.57
113.59
1,279,990
-1.20(-1.05%)
Mar 14, 2018
113.53
116.45
112.23
114.79
2,529,041
-1.34(-1.15%)
Mar 13, 2018
118.18
118.54
115.81
116.13
1,098,894
-1.75(-1.48%)
Mar 12, 2018
118.10
118.39
117.14
117.88
937,206
+0.13(+0.11%)
Mar 09, 2018
114.15
117.95
114.13
117.75
1,899,982
+4.74(+4.20%)
Mar 08, 2018
113.40
114.42
111.07
113.00
1,199,985
+0.83(+0.74%)
Mar 07, 2018
109.84
112.55
109.53
112.18
1,142,215
+1.13(+1.02%)
Mar 06, 2018
110.60
111.22
109.05
111.05
2,259,234
+1.66(+1.51%)
Mar 05, 2018
107.19
110.01
106.61
109.39
936,347
+1.37(+1.27%)
Mar 02, 2018
107.17
108.23
105.56
108.02
1,400,331
-0.06(-0.05%)
Mar 01, 2018
108.28
109.71
106.93
108.08
1,692,991
-0.09(-0.09%)
Feb 28, 2018
110.33
111.09
108.21
108.17
2,472,818
-1.39(-1.27%)
Feb 27, 2018
107.29
112.63
107.29
109.56
3,834,715
+2.61(+2.44%)
Feb 26, 2018
104.45
107.60
104.07
106.95
1,744,126
+2.58(+2.47%)
Feb 23, 2018
104.20
104.41
102.73
104.37
1,152,749
+1.45(+1.41%)
Feb 22, 2018
105.12
105.69
102.70
102.92
1,620,047
-1.22(-1.17%)
Feb 21, 2018
105.48
106.29
104.11
104.14
1,892,307
-1.28(-1.21%)
Feb 20, 2018
105.18
106.96
105.18
105.42
1,587,472
-0.47(-0.44%)
Feb 16, 2018
105.89
105.89
105.89
0
+0.00(+0.00%)
Feb 15, 2018
106.67
106.67
105.14
105.89
1,867,243
-0.30(-0.28%)
Feb 14, 2018
103.92
106.40
103.47
106.19
1,334,341
+2.01(+1.93%)
Feb 13, 2018
104.18
1,506,629
-0.09(-0.09%)
Feb 12, 2018
103.69
104.80
102.70
104.28
1,863,809
+1.39(+1.35%)
Feb 09, 2018
105.31
105.33
97.82
102.88
2,837,098
+0.66(+0.64%)
Feb 08, 2018
108.94
102.19
102.23
2,322,862
-5.62(-5.22%)
Feb 07, 2018
107.83
110.62
107.19
107.85
2,840,854
-0.73(-0.68%)
Feb 06, 2018
99.52
108.98
97.11
108.58
5,133,837
+5.68(+5.52%)
Feb 05, 2018
104.11
107.27
100.87
102.90
2,322,864
-2.58(-2.44%)
Feb 02, 2018
107.49
109.60
105.14
105.48
2,390,045
-2.42(-2.24%)
Feb 01, 2018
103.91
107.94
103.85
107.90
2,402,306
+3.34(+3.19%)
Jan 31, 2018
104.52
105.09
103.81
104.56
1,549,623
+0.56(+0.54%)
Jan 30, 2018
103.08
105.05
102.95
104.00
1,684,428
-0.19(-0.18%)
Jan 29, 2018
103.08
104.37
102.74
104.19
2,291,935
+1.16(+1.13%)
Jan 26, 2018
102.01
103.31
101.33
103.03
2,113,860
+0.98(+0.96%)
Jan 25, 2018
105.16
105.46
101.11
102.05
2,249,935
-2.47(-2.37%)
Jan 24, 2018
106.57
107.28
104.04
104.52
2,179,721
-1.54(-1.45%)
Jan 23, 2018
107.26
108.42
103.49
106.06
4,359,776
+1.33(+1.27%)
Jan 22, 2018
103.55
105.03
102.91
104.73
2,435,291
+1.33(+1.29%)
Jan 19, 2018
103.27
103.74
102.86
103.40
1,567,020
+0.39(+0.38%)
Jan 18, 2018
103.27
103.47
102.78
103.01
1,036,041
-0.09(-0.09%)
Jan 17, 2018
102.69
103.25
101.44
103.10
1,447,123
+0.79(+0.77%)
Jan 16, 2018
102.71
103.51
101.43
102.31
1,302,163
+0.17(+0.17%)
Jan 12, 2018
102.14
102.14
102.14
0
+1.42(+1.41%)
Jan 11, 2018
101.02
101.51
99.69
100.72
1,066,354
+0.04(+0.04%)
Jan 10, 2018
102.14
100.18
100.68
2,163,687
+0.09(+0.09%)
Jan 09, 2018
98.26
100.91
98.10
100.59
2,016,526
+2.51(+2.56%)
Jan 08, 2018
98.15
98.36
97.65
98.08
1,345,246
+0.94(+0.96%)
Jan 05, 2018
98.21
98.28
96.75
97.14
1,321,367
-0.86(-0.88%)
Jan 04, 2018
98.55
99.73
97.87
98.00
1,278,535
+0.32(+0.33%)
Jan 03, 2018
96.92
98.96
96.48
97.68
1,315,808
+0.81(+0.83%)
Jan 02, 2018
96.00
97.14
95.47
96.88
1,842,812
+1.05(+1.10%)
Dec 29, 2017
95.83
95.83
95.83
0
-0.64(-0.66%)
Dec 28, 2017
96.00
96.55
95.43
96.47
597,109
+0.49(+0.51%)
Dec 27, 2017
96.56
96.71
95.73
95.98
842,886
-0.52(-0.54%)
Dec 26, 2017
97.05
97.48
96.24
96.50
743,531
-0.86(-0.89%)
Dec 22, 2017
97.53
97.57
96.56
97.36
678,111
-0.15(-0.15%)
Dec 21, 2017
97.18
97.93
96.80
97.51
1,196,450
+1.03(+1.07%)
Dec 20, 2017
97.78
98.21
96.34
96.48
2,026,570
-0.90(-0.92%)
Dec 19, 2017
98.45
98.77
97.35
97.38
1,047,464
-0.67(-0.69%)
Dec 18, 2017
98.75
99.26
97.45
98.06
1,668,191
+0.64(+0.65%)
Dec 15, 2017
95.70
97.74
95.45
97.42
2,756,881
+2.06(+2.16%)
Dec 14, 2017
96.50
96.90
95.32
95.36
2,586,238
-1.09(-1.13%)
Dec 13, 2017
96.63
97.29
96.15
96.45
3,862,274
-2.31(-2.33%)
Dec 12, 2017
98.08
100.08
97.89
98.75
862,447
+1.14(+1.17%)
Dec 11, 2017
98.79
99.15
97.03
97.61
967,936
-1.26(-1.27%)
Dec 08, 2017
98.38
98.92
97.06
98.86
547,595
+1.05(+1.07%)
Dec 07, 2017
96.80
98.30
96.62
97.81
686,272
+0.82(+0.85%)
Dec 06, 2017
97.53
97.96
96.69
96.99
767,899
-0.84(-0.86%)
Dec 05, 2017
99.95
100.06
97.65
97.83
844,503
-2.14(-2.14%)
Dec 04, 2017
98.75
100.96
98.64
99.97
1,642,431
+3.13(+3.23%)
Dec 01, 2017
95.90
96.93
94.10
96.84
1,425,305
+0.94(+0.98%)
Nov 30, 2017
95.87
97.08
95.35
95.90
2,085,574
+0.56(+0.59%)
Nov 29, 2017
94.40
96.30
94.37
95.34
1,539,600
+1.63(+1.74%)
Nov 28, 2017
92.70
94.27
92.04
93.71
2,348,099
+1.41(+1.52%)
Nov 27, 2017
91.87
92.83
91.87
92.30
625,126
+0.24(+0.26%)
Nov 24, 2017
92.08
92.38
91.85
92.06
155,660
+0.24(+0.27%)
Nov 22, 2017
92.17
92.36
91.12
91.82
749,072
-0.39(-0.43%)
Nov 21, 2017
92.12
92.70
91.95
92.21
881,885
+0.39(+0.43%)
Nov 20, 2017
91.39
92.12
91.24
91.82
563,825
+0.47(+0.51%)
Nov 17, 2017
91.57
91.95
91.11
91.35
866,578
-0.66(-0.71%)
Nov 16, 2017
92.74
93.07
91.85
92.00
682,198
-0.02(-0.02%)
Nov 15, 2017
92.02
93.58
91.63
92.02
902,154
-1.01(-1.09%)
Nov 14, 2017
92.60
93.60
92.52
93.04
555,543
-0.15(-0.16%)
Nov 13, 2017
91.70
93.52
91.11
93.19
767,519
+1.61(+1.76%)
Nov 10, 2017
90.79
91.82
90.73
91.57
651,885
+0.90(+0.99%)
Nov 09, 2017
90.51
91.01
89.40
90.67
568,326
-0.47(-0.51%)
Nov 08, 2017
90.73
91.39
90.28
91.14
609,236
+0.26(+0.29%)
Nov 07, 2017
92.17
92.71
90.69
90.88
540,328
-1.41(-1.52%)
Nov 06, 2017
92.83
93.37
91.89
92.29
575,820
-0.52(-0.57%)
Nov 03, 2017
92.75
92.94
92.05
92.81
592,168
-0.26(-0.28%)
Nov 02, 2017
91.97
93.84
91.52
93.07
835,293
+1.06(+1.16%)
Nov 01, 2017
94.06
94.43
91.90
92.01
753,915
-1.29(-1.38%)
Oct 31, 2017
93.11
94.15
93.06
93.30
605,921
+0.09(+0.10%)
Oct 30, 2017
93.80
94.25
92.89
93.20
563,475
-1.06(-1.13%)
Oct 27, 2017
94.71
94.71
93.18
94.27
777,892
-0.80(-0.84%)
Oct 26, 2017
93.11
95.59
92.62
95.07
1,443,498
+1.98(+2.13%)
Oct 25, 2017
95.11
95.11
91.95
93.09
1,182,969
-0.22(-0.24%)
Oct 24, 2017
92.77
93.41
90.53
93.31
2,020,473
+3.47(+3.86%)
Oct 23, 2017
90.03
90.68
89.53
89.84
1,365,933
-0.24(-0.27%)
Oct 20, 2017
89.58
90.29
88.91
90.09
1,078,742
+1.64(+1.86%)
Oct 19, 2017
87.98
88.72
87.08
88.44
950,473
-0.28(-0.32%)
Oct 18, 2017
88.72
88.95
88.28
88.72
584,387
+0.60(+0.68%)
Oct 17, 2017
89.60
89.86
88.03
88.13
704,193
-1.03(-1.15%)
Oct 16, 2017
88.41
89.34
88.01
89.15
723,567
+0.86(+0.97%)
Oct 13, 2017
89.19
89.28
87.60
88.29
961,590
-1.47(-1.64%)
Oct 12, 2017
89.96
90.53
89.28
89.77
654,113
-0.04(-0.04%)
Oct 11, 2017
89.32
90.03
88.67
89.81
854,900
+0.39(+0.44%)
Oct 10, 2017
90.87
91.17
88.67
89.41
1,183,295
-1.36(-1.50%)
Oct 09, 2017
89.36
91.13
88.84
90.78
1,253,638
+0.60(+0.66%)
Oct 06, 2017
94.12
94.66
88.52
90.18
3,709,622
-3.27(-3.50%)
Oct 05, 2017
92.85
93.93
92.61
93.45
697,254
+1.14(+1.23%)
Oct 04, 2017
92.42
92.56
91.88
92.31
694,669
-0.22(-0.24%)
Oct 03, 2017
91.71
92.55
91.34
92.53
737,507
+0.99(+1.08%)
Oct 02, 2017
91.28
91.57
90.63
91.54
765,586
+0.47(+0.51%)
Sep 29, 2017
91.21
91.90
90.66
91.07
578,123
-0.15(-0.16%)
Sep 28, 2017
90.85
91.34
90.61
91.22
1,048,534
+0.37(+0.41%)
Sep 27, 2017
91.50
90.85
1,756,883
+3.00(+3.42%)
Sep 26, 2017
87.68
88.28
87.51
87.85
811,869
+0.26(+0.30%)
Sep 25, 2017
86.99
87.92
86.93
87.58
805,888
+0.28(+0.32%)
Sep 22, 2017
86.76
87.86
86.54
87.31
836,410
+0.21(+0.24%)
Sep 21, 2017
86.54
87.51
86.02
87.10
750,803
+0.60(+0.69%)
Sep 20, 2017
85.64
86.83
85.40
86.50
1,336,310
+0.54(+0.63%)
Sep 19, 2017
85.49
87.38
81.22
85.96
2,325,285
+0.77(+0.90%)
Sep 18, 2017
85.01
85.78
84.80
85.20
1,987,772
+0.75(+0.88%)
Sep 15, 2017
83.72
84.67
83.42
84.45
1,719,449
+0.84(+1.00%)
Sep 14, 2017
82.56
83.96
82.08
83.61
1,244,278
+1.03(+1.24%)
Sep 13, 2017
82.23
82.68
80.85
82.58
906,305
+0.00(+0.00%)
Sep 12, 2017
81.93
83.12
81.93
82.58
1,359,625
+1.01(+1.24%)
Sep 11, 2017
81.09
82.31
80.97
81.58
1,006,122
+1.40(+1.75%)
Sep 08, 2017
79.28
81.50
79.28
80.18
911,659
+0.88(+1.11%)
Sep 07, 2017
80.21
80.51
79.13
79.30
1,161,949
-0.90(-1.12%)
Sep 06, 2017
79.67
80.83
79.55
80.19
1,122,185
+0.88(+1.11%)
Sep 05, 2017
80.55
80.88
78.81
79.32
1,003,387
-1.72(-2.12%)
Sep 01, 2017
81.02
81.52
80.53
81.03
620,850
+0.19(+0.23%)
Aug 31, 2017
80.47
81.09
80.26
80.85
740,674
+0.54(+0.67%)
Aug 30, 2017
79.77
80.87
79.71
80.31
670,316
+0.56(+0.70%)
Aug 29, 2017
79.04
80.23
78.65
79.75
787,733
-0.24(-0.30%)
Aug 28, 2017
80.96
80.96
79.45
79.99
1,183,483
-0.54(-0.67%)
Aug 25, 2017
81.15
81.41
80.27
80.53
738,412
-0.34(-0.42%)
Aug 24, 2017
80.98
81.27
80.38
80.87
870,166
+0.43(+0.53%)
Aug 23, 2017
79.34
80.85
79.34
80.44
661,767
+0.09(+0.12%)
Aug 22, 2017
79.88
81.05
79.52
80.34
1,332,286
+1.12(+1.41%)
Aug 21, 2017
79.13
79.50
78.61
79.22
589,983
+0.04(+0.05%)
Aug 18, 2017
78.74
79.86
78.16
79.19
1,286,361
-0.02(-0.02%)
Aug 17, 2017
80.59
80.92
79.08
79.21
1,342,084
-1.74(-2.14%)
Aug 16, 2017
81.67
81.89
80.49
80.94
861,255
-0.39(-0.48%)
Aug 15, 2017
83.07
83.42
80.03
81.33
1,878,451
-1.21(-1.47%)
Aug 14, 2017
82.64
83.22
82.40
82.55
906,190
+0.77(+0.94%)
Aug 11, 2017
81.54
82.15
81.24
81.78
712,859
+0.41(+0.50%)
Aug 10, 2017
83.16
83.16
81.33
81.37
2,023,332
-2.35(-2.81%)
Aug 09, 2017
83.35
83.78
82.15
83.72
2,123,973
-0.28(-0.33%)
Aug 08, 2017
84.23
85.01
83.95
84.00
1,363,036
-0.26(-0.31%)
Aug 07, 2017
84.77
85.01
84.11
84.26
1,373,662
-0.26(-0.31%)
Aug 04, 2017
84.95
85.36
84.23
84.52
1,355,560
+0.39(+0.47%)
Aug 03, 2017
84.21
84.65
84.09
84.13
1,136,317
-0.28(-0.33%)
Aug 02, 2017
84.77
85.20
83.67
84.41
1,315,641
-0.34(-0.40%)
Aug 01, 2017
86.04
86.05
84.62
84.75
1,526,839
-0.60(-0.70%)
Jul 31, 2017
85.51
85.79
85.20
85.35
1,595,255
-0.04(-0.04%)
Jul 28, 2017
85.35
86.05
85.23
85.38
928,038
-0.06(-0.07%)
Jul 27, 2017
86.24
86.24
84.68
85.44
1,052,353
-0.32(-0.37%)
Jul 26, 2017
87.33
87.33
85.59
85.75
1,303,459
-1.56(-1.79%)
Jul 25, 2017
87.24
87.78
87.17
87.32
1,503,389
+0.69(+0.79%)
Jul 24, 2017
87.50
87.86
85.64
86.63
2,488,212
-0.80(-0.91%)
Jul 21, 2017
86.57
87.58
86.49
87.43
1,225,243
+0.69(+0.79%)
Jul 20, 2017
86.70
87.31
86.16
86.74
1,367,827
+0.26(+0.30%)
Jul 19, 2017
87.82
87.82
85.23
86.48
2,090,693
-0.37(-0.43%)
Jul 18, 2017
85.51
87.00
84.34
86.85
2,746,749
+3.61(+4.33%)
Jul 17, 2017
83.64
83.64
82.88
83.25
1,720,096
-0.43(-0.51%)
Jul 14, 2017
83.00
84.17
82.56
83.67
1,557,574
-0.22(-0.27%)
Jul 13, 2017
83.56
84.47
83.08
83.90
980,333
+0.80(+0.96%)
Jul 12, 2017
82.02
83.60
81.89
83.10
1,272,147
+0.74(+0.90%)
Jul 11, 2017
83.32
83.32
82.22
82.35
1,417,295
-1.00(-1.20%)
Jul 10, 2017
82.52
83.64
82.20
83.36
1,150,852
+0.87(+1.06%)
Jul 07, 2017
82.32
82.80
81.83
82.48
817,365
+0.61(+0.75%)
Jul 06, 2017
82.43
83.32
81.85
81.87
1,173,946
-1.06(-1.28%)
Jul 05, 2017
82.22
84.34
82.22
82.93
2,316,196
+0.76(+0.93%)
Jul 03, 2017
80.25
82.37
80.11
82.17
1,540,869
+2.25(+2.81%)
Jun 30, 2017
79.73
80.24
79.34
79.92
1,550,533
+0.65(+0.82%)
Jun 29, 2017
80.98
82.00
78.69
79.27
2,030,299
-0.67(-0.84%)
Jun 28, 2017
78.97
80.07
78.93
79.94
1,969,892
+1.32(+1.68%)
Jun 27, 2017
76.89
78.93
76.61
78.62
2,029,323
+1.99(+2.60%)
Jun 26, 2017
76.05
76.81
75.51
76.63
1,015,033
+0.82(+1.08%)
Jun 23, 2017
75.90
75.81
1,120,134
+0.33(+0.44%)
Jun 22, 2017
75.42
75.90
74.94
75.47
883,817
-0.04(-0.05%)
Jun 21, 2017
76.27
76.27
75.25
75.51
843,693
-0.58(-0.76%)
Jun 20, 2017
76.29
76.55
75.62
76.09
948,035
-0.35(-0.46%)
Jun 19, 2017
75.86
76.81
75.81
76.44
986,667
+0.84(+1.11%)
Jun 16, 2017
75.75
75.92
75.05
75.60
1,840,404
-0.09(-0.12%)
Jun 15, 2017
75.23
76.18
74.81
75.70
1,088,459
-0.20(-0.27%)
Jun 14, 2017
74.58
76.17
73.62
75.90
1,567,627
+0.54(+0.72%)
Jun 13, 2017
75.27
75.70
74.96
75.36
1,424,638
+0.33(+0.45%)
Jun 12, 2017
73.78
75.33
73.69
75.03
1,588,823
+1.12(+1.51%)
Jun 09, 2017
72.50
74.36
72.48
73.91
1,765,443
+1.88(+2.61%)
Jun 08, 2017
70.47
72.48
69.99
72.04
1,549,041
+1.84(+2.62%)
Jun 07, 2017
70.01
70.86
69.71
70.20
936,951
+0.52(+0.75%)
Jun 06, 2017
70.16
70.16
69.45
69.67
876,434
-1.15(-1.63%)
Jun 05, 2017
70.44
71.03
70.18
70.83
913,736
+0.65(+0.93%)
Jun 02, 2017
70.16
70.62
69.25
70.18
940,032
-0.54(-0.76%)
Jun 01, 2017
69.97
70.92
69.10
70.72
1,049,483
+1.26(+1.82%)
May 31, 2017
69.64
69.90
67.85
69.45
1,345,249
+0.00(+0.00%)
May 30, 2017
70.20
70.21
69.27
69.45
706,803
-1.02(-1.45%)
May 26, 2017
70.72
70.79
70.03
70.47
620,191
-0.35(-0.50%)
May 25, 2017
69.86
71.05
69.64
70.83
1,869,917
+1.19(+1.71%)
May 24, 2017
69.66
69.87
69.06
69.64
993,979
+0.06(+0.08%)
May 23, 2017
68.88
69.80
67.96
69.58
953,200
+0.87(+1.27%)
May 22, 2017
68.54
68.82
68.06
68.71
605,119
+0.63(+0.93%)
May 19, 2017
67.96
68.71
67.96
68.08
859,931
+0.13(+0.19%)
May 18, 2017
67.56
68.58
67.28
67.95
1,254,561
+0.58(+0.86%)
May 17, 2017
70.46
70.50
67.15
67.37
1,980,536
-4.37(-6.09%)
May 16, 2017
71.53
71.78
70.25
71.74
1,217,246
+0.59(+0.84%)
May 15, 2017
70.38
71.16
69.84
71.14
1,861,834
+1.80(+2.60%)
May 12, 2017
69.92
70.12
68.89
69.34
2,011,244
-0.91(-1.30%)
May 11, 2017
71.18
71.74
69.86
70.25
1,333,759
-1.21(-1.69%)
May 10, 2017
72.54
72.54
71.03
71.46
1,151,717
-1.16(-1.60%)
May 09, 2017
72.52
73.17
72.13
72.62
1,247,959
+0.18(+0.24%)
May 08, 2017
72.52
72.95
71.76
72.44
762,992
+0.02(+0.03%)
May 05, 2017
72.69
72.76
72.07
72.43
631,245
-0.02(-0.03%)
May 04, 2017
74.12
74.36
72.28
72.44
1,308,043
-1.28(-1.74%)
May 03, 2017
71.78
73.78
71.42
73.73
1,952,117
+1.67(+2.32%)
May 02, 2017
72.15
72.30
71.65
72.05
1,241,079
+0.09(+0.13%)
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
.