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
FLIR Systems
(NQ:
FLIR
)
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
52.03
52.18
51.11
51.16
1,556,362
-0.80(-1.54%)
Apr 27, 2018
50.74
52.38
50.74
51.97
1,873,869
+1.41(+2.80%)
Apr 26, 2018
50.35
50.76
49.74
50.55
1,050,361
+0.70(+1.40%)
Apr 25, 2018
48.79
50.25
48.68
49.86
2,023,272
+1.06(+2.17%)
Apr 24, 2018
50.04
50.30
48.52
48.79
1,483,676
-0.93(-1.86%)
Apr 23, 2018
50.42
50.63
49.59
49.72
1,695,467
-0.52(-1.03%)
Apr 20, 2018
50.41
50.60
50.10
50.24
726,057
-0.12(-0.25%)
Apr 19, 2018
50.44
50.62
50.19
50.36
580,581
-0.34(-0.68%)
Apr 18, 2018
50.72
51.04
50.45
50.71
412,980
+0.11(+0.23%)
Apr 17, 2018
50.19
50.87
49.31
50.59
694,864
+0.75(+1.51%)
Apr 16, 2018
49.52
50.03
49.22
49.84
673,526
+0.75(+1.54%)
Apr 13, 2018
49.41
49.75
48.80
49.08
765,507
-0.14(-0.29%)
Apr 12, 2018
49.13
49.74
49.12
49.22
826,097
+0.24(+0.49%)
Apr 11, 2018
48.58
49.23
48.58
48.99
849,454
+0.07(+0.14%)
Apr 10, 2018
48.57
49.18
48.53
48.92
577,989
+0.93(+1.93%)
Apr 09, 2018
48.14
48.73
47.95
47.99
715,201
+0.04(+0.08%)
Apr 06, 2018
48.58
48.68
47.72
47.95
889,833
-1.04(-2.13%)
Apr 05, 2018
48.78
49.30
48.67
49.00
609,210
+0.53(+1.08%)
Apr 04, 2018
47.56
48.55
47.29
48.47
713,628
+0.18(+0.38%)
Apr 03, 2018
47.43
48.36
47.35
48.29
1,640,917
+0.96(+2.04%)
Apr 02, 2018
47.82
47.96
46.68
47.32
1,012,878
-0.46(-0.96%)
Mar 29, 2018
47.78
47.78
47.78
0
+0.80(+1.71%)
Mar 28, 2018
47.82
48.07
46.82
46.98
1,194,704
-0.73(-1.52%)
Mar 27, 2018
48.50
48.60
47.39
47.71
1,438,228
-0.63(-1.30%)
Mar 26, 2018
47.51
48.46
47.23
48.34
1,285,558
+1.34(+2.85%)
Mar 23, 2018
47.31
47.88
46.86
47.00
1,285,077
-0.35(-0.75%)
Mar 22, 2018
48.00
48.35
47.35
47.35
1,221,099
-1.00(-2.07%)
Mar 21, 2018
47.98
48.73
47.63
48.36
959,002
+0.49(+1.02%)
Mar 20, 2018
47.26
47.97
47.26
47.87
815,117
+0.63(+1.33%)
Mar 19, 2018
47.43
47.84
46.81
47.24
1,152,677
-0.47(-0.98%)
Mar 16, 2018
48.16
48.43
47.70
47.71
1,835,003
-0.46(-0.95%)
Mar 15, 2018
48.49
48.64
47.85
48.16
1,252,219
-0.23(-0.47%)
Mar 14, 2018
49.32
49.32
48.32
48.39
883,244
-0.69(-1.40%)
Mar 13, 2018
48.90
49.22
48.86
49.08
1,009,669
+0.53(+1.08%)
Mar 12, 2018
49.37
49.40
48.39
48.56
1,203,942
-0.69(-1.40%)
Mar 09, 2018
48.22
49.25
47.96
49.24
974,356
+1.20(+2.51%)
Mar 08, 2018
48.03
48.07
47.69
48.04
1,056,401
+0.23(+0.48%)
Mar 07, 2018
47.52
47.81
1,191,525
-0.44(-0.91%)
Mar 06, 2018
47.71
48.33
47.51
48.25
1,412,899
+0.77(+1.63%)
Mar 05, 2018
46.44
47.54
46.16
47.48
927,668
+0.73(+1.55%)
Mar 02, 2018
46.69
46.87
46.33
46.75
1,091,109
-0.22(-0.47%)
Mar 01, 2018
47.04
47.30
46.43
46.97
1,197,499
+0.06(+0.12%)
Feb 28, 2018
47.14
47.39
46.59
46.91
1,533,218
+0.06(+0.12%)
Feb 27, 2018
47.44
47.51
46.80
46.86
1,517,111
-0.57(-1.21%)
Feb 26, 2018
46.62
47.54
46.50
47.43
785,170
+1.10(+2.37%)
Feb 23, 2018
45.79
46.39
45.59
46.33
796,741
+0.60(+1.32%)
Feb 22, 2018
46.26
46.82
45.68
45.73
1,195,439
-0.28(-0.60%)
Feb 21, 2018
46.62
47.35
45.97
46.01
1,844,091
-0.49(-1.04%)
Feb 20, 2018
46.44
47.24
46.37
46.49
1,313,898
-0.26(-0.55%)
Feb 16, 2018
46.75
46.75
46.75
0
-0.37(-0.79%)
Feb 15, 2018
47.04
48.05
46.75
47.12
1,244,110
+0.39(+0.84%)
Feb 14, 2018
44.70
46.79
43.92
46.73
2,003,310
+0.82(+1.78%)
Feb 13, 2018
46.00
45.91
799,132
+0.50(+1.11%)
Feb 12, 2018
45.05
45.72
44.67
45.41
1,046,500
+0.61(+1.36%)
Feb 09, 2018
44.83
45.14
43.05
44.80
1,256,241
+0.55(+1.25%)
Feb 08, 2018
46.10
46.24
44.22
44.24
1,010,746
-1.85(-4.01%)
Feb 07, 2018
45.82
46.87
45.82
46.09
908,897
-0.01(-0.02%)
Feb 06, 2018
44.74
46.36
43.39
46.10
1,251,666
-0.17(-0.37%)
Feb 05, 2018
47.22
47.60
45.84
46.27
741,455
-1.28(-2.70%)
Feb 02, 2018
48.75
48.93
47.55
47.56
965,391
-1.41(-2.88%)
Feb 01, 2018
48.61
49.22
48.43
48.97
640,755
+0.20(+0.41%)
Jan 31, 2018
49.24
49.60
48.60
48.77
991,393
-0.26(-0.52%)
Jan 30, 2018
49.62
50.04
48.61
49.02
1,130,252
-0.91(-1.83%)
Jan 29, 2018
50.01
50.26
49.54
49.94
981,912
-0.34(-0.68%)
Jan 26, 2018
50.00
50.36
49.57
50.28
1,050,958
+0.54(+1.09%)
Jan 25, 2018
49.57
49.81
49.28
49.74
799,213
+0.37(+0.75%)
Jan 24, 2018
49.13
49.40
48.87
49.37
1,044,132
+0.50(+1.01%)
Jan 23, 2018
49.33
49.36
48.60
48.87
959,697
-0.53(-1.08%)
Jan 22, 2018
49.78
49.91
49.13
49.40
1,125,285
-0.50(-0.99%)
Jan 19, 2018
49.35
49.94
49.04
49.90
1,543,560
+1.00(+2.04%)
Jan 18, 2018
48.57
48.94
48.17
48.90
1,267,257
+0.48(+0.98%)
Jan 17, 2018
48.22
48.65
47.93
48.42
566,289
+0.49(+1.01%)
Jan 16, 2018
48.07
48.41
47.75
47.94
1,075,306
+0.06(+0.12%)
Jan 12, 2018
47.88
47.88
47.88
0
+0.02(+0.04%)
Jan 11, 2018
47.38
47.88
47.28
47.86
679,847
+0.52(+1.11%)
Jan 10, 2018
47.38
47.34
865,718
+0.30(+0.65%)
Jan 09, 2018
47.53
47.53
46.99
47.03
892,513
-0.27(-0.56%)
Jan 08, 2018
47.23
48.07
47.05
47.30
1,487,144
+1.35(+2.94%)
Jan 05, 2018
45.49
46.08
45.39
45.95
795,182
+0.61(+1.34%)
Jan 04, 2018
45.26
45.47
45.01
45.34
1,039,069
+0.12(+0.27%)
Jan 03, 2018
44.88
45.30
44.71
45.21
1,074,464
+0.35(+0.79%)
Jan 02, 2018
44.54
44.87
44.34
44.86
817,787
+0.47(+1.05%)
Dec 29, 2017
44.40
44.40
44.40
0
-0.37(-0.83%)
Dec 28, 2017
45.04
45.22
44.52
44.77
440,775
-0.16(-0.36%)
Dec 27, 2017
44.53
45.00
44.44
44.93
797,643
+0.34(+0.77%)
Dec 26, 2017
45.13
45.13
44.43
44.59
416,400
-0.51(-1.14%)
Dec 22, 2017
45.13
45.29
44.96
45.10
531,921
-0.01(-0.02%)
Dec 21, 2017
44.84
45.56
44.80
45.11
861,755
+0.22(+0.49%)
Dec 20, 2017
45.40
45.50
44.65
44.89
979,783
-0.31(-0.70%)
Dec 19, 2017
45.62
46.12
45.05
45.20
917,068
-0.32(-0.71%)
Dec 18, 2017
45.43
45.72
45.20
45.53
1,215,701
+0.41(+0.91%)
Dec 15, 2017
45.22
45.61
44.97
45.12
1,867,371
+0.23(+0.51%)
Dec 14, 2017
45.20
45.54
44.49
44.89
1,218,174
-0.23(-0.51%)
Dec 13, 2017
44.65
45.33
44.65
45.12
1,544,044
+0.46(+1.02%)
Dec 12, 2017
44.35
45.09
44.33
44.66
1,453,887
+0.63(+1.43%)
Dec 11, 2017
44.17
44.37
43.92
44.03
746,551
-0.14(-0.32%)
Dec 08, 2017
44.19
44.39
44.04
44.18
602,819
+0.19(+0.43%)
Dec 07, 2017
43.94
44.35
43.86
43.99
581,809
+0.03(+0.06%)
Dec 06, 2017
43.80
44.16
43.59
43.96
631,778
+0.11(+0.26%)
Dec 05, 2017
44.04
44.26
43.81
43.84
949,492
-0.20(-0.45%)
Dec 04, 2017
44.58
44.64
44.02
44.04
1,781,113
-0.17(-0.39%)
Dec 01, 2017
44.28
44.67
43.77
44.21
996,703
-0.14(-0.32%)
Nov 30, 2017
44.51
44.97
44.14
44.36
2,506,546
+0.02(+0.04%)
Nov 29, 2017
45.00
45.49
43.98
44.34
1,063,605
-0.94(-2.08%)
Nov 28, 2017
44.95
45.37
44.94
45.28
836,781
+0.45(+1.00%)
Nov 27, 2017
44.82
45.21
44.60
44.83
852,135
+0.01(+0.02%)
Nov 24, 2017
44.77
45.20
44.58
44.82
459,450
+0.22(+0.49%)
Nov 22, 2017
44.81
44.97
44.52
44.61
798,387
-0.18(-0.40%)
Nov 21, 2017
44.71
45.20
44.62
44.79
1,046,675
+0.28(+0.64%)
Nov 20, 2017
44.31
44.88
44.00
44.50
967,831
+0.33(+0.75%)
Nov 17, 2017
44.92
45.07
44.09
44.17
1,485,570
-0.90(-2.00%)
Nov 16, 2017
44.92
45.60
44.88
45.07
1,051,983
+0.27(+0.59%)
Nov 15, 2017
44.64
44.91
44.37
44.80
857,505
+0.10(+0.23%)
Nov 14, 2017
44.60
44.80
44.15
44.70
750,849
-0.02(-0.04%)
Nov 13, 2017
44.32
44.80
44.18
44.72
671,012
+0.36(+0.81%)
Nov 10, 2017
43.88
44.50
43.88
44.36
649,839
+0.37(+0.84%)
Nov 09, 2017
44.43
44.59
43.80
43.99
774,053
-0.62(-1.38%)
Nov 08, 2017
44.70
45.04
44.24
44.61
817,740
-0.27(-0.59%)
Nov 07, 2017
44.64
44.90
44.34
44.87
730,608
+0.20(+0.45%)
Nov 06, 2017
44.62
44.98
44.36
44.67
657,181
+0.09(+0.19%)
Nov 03, 2017
44.33
44.62
44.10
44.59
953,463
+0.24(+0.54%)
Nov 02, 2017
44.26
44.61
43.92
44.35
1,399,414
+0.16(+0.37%)
Nov 01, 2017
44.68
44.76
43.89
44.19
1,412,721
-0.26(-0.58%)
Oct 31, 2017
44.57
44.86
44.39
44.44
1,368,836
+0.07(+0.15%)
Oct 30, 2017
44.55
44.86
44.28
44.38
1,670,093
-0.40(-0.89%)
Oct 27, 2017
45.33
45.38
44.55
44.78
1,817,713
-0.52(-1.15%)
Oct 26, 2017
44.48
45.62
44.34
45.30
2,938,002
+1.14(+2.58%)
Oct 25, 2017
42.04
44.22
42.04
44.16
3,760,595
+2.49(+5.97%)
Oct 24, 2017
41.72
41.91
41.57
41.67
935,222
+0.13(+0.32%)
Oct 23, 2017
41.33
41.94
41.26
41.54
1,359,507
+0.42(+1.02%)
Oct 20, 2017
41.35
41.35
40.88
41.12
1,036,575
+0.07(+0.16%)
Oct 19, 2017
40.90
41.14
40.82
41.06
766,104
+0.13(+0.32%)
Oct 18, 2017
40.55
40.99
40.34
40.92
1,058,893
+0.58(+1.44%)
Oct 17, 2017
40.58
40.64
40.18
40.34
728,419
-0.09(-0.23%)
Oct 16, 2017
40.63
40.89
40.41
40.44
797,188
-0.17(-0.42%)
Oct 13, 2017
40.66
41.21
40.50
40.61
1,170,642
+0.09(+0.23%)
Oct 12, 2017
40.48
40.79
40.43
40.51
1,928,674
+0.09(+0.23%)
Oct 11, 2017
39.50
40.82
39.44
40.42
2,094,958
+1.02(+2.58%)
Oct 10, 2017
39.15
39.44
39.15
39.40
744,543
+0.38(+0.97%)
Oct 09, 2017
39.09
39.19
38.84
39.02
980,673
-0.17(-0.44%)
Oct 06, 2017
38.86
39.31
38.77
39.19
850,913
+0.21(+0.54%)
Oct 05, 2017
39.01
39.13
38.81
38.99
502,097
+0.06(+0.15%)
Oct 04, 2017
39.02
39.36
38.72
38.93
571,244
-0.04(-0.10%)
Oct 03, 2017
38.92
39.18
38.53
38.97
1,011,583
+0.05(+0.12%)
Oct 02, 2017
37.10
38.92
36.97
38.92
1,468,218
+1.98(+5.37%)
Sep 29, 2017
37.09
37.30
36.88
36.94
1,108,901
-0.09(-0.23%)
Sep 28, 2017
36.95
37.24
36.71
37.02
2,167,091
-0.08(-0.20%)
Sep 27, 2017
37.13
37.37
37.05
37.10
1,214,768
+0.09(+0.23%)
Sep 26, 2017
37.42
37.44
37.00
37.01
1,100,327
-0.29(-0.79%)
Sep 25, 2017
37.26
37.58
36.99
37.31
2,036,156
+0.09(+0.23%)
Sep 22, 2017
37.51
37.51
37.18
37.22
1,042,771
-0.28(-0.76%)
Sep 21, 2017
37.72
37.78
37.15
37.51
1,225,702
-0.19(-0.50%)
Sep 20, 2017
37.81
37.81
37.52
37.70
872,727
-0.06(-0.15%)
Sep 19, 2017
38.69
38.69
37.48
37.75
2,718,596
-0.84(-2.19%)
Sep 18, 2017
37.90
38.67
37.63
38.60
2,911,142
+0.78(+2.06%)
Sep 15, 2017
37.12
37.89
36.82
37.82
1,658,319
+0.57(+1.53%)
Sep 14, 2017
37.13
37.25
36.98
37.25
487,925
+0.09(+0.26%)
Sep 13, 2017
37.17
37.28
36.88
37.15
855,362
-0.19(-0.51%)
Sep 12, 2017
37.04
37.48
37.02
37.34
799,284
+0.34(+0.92%)
Sep 11, 2017
36.29
37.05
36.08
37.00
1,197,516
+0.87(+2.42%)
Sep 08, 2017
35.92
36.14
35.75
36.13
966,554
+0.13(+0.37%)
Sep 07, 2017
36.22
36.22
35.78
36.00
669,866
-0.21(-0.58%)
Sep 06, 2017
36.40
36.40
35.88
36.20
1,454,737
-0.04(-0.10%)
Sep 05, 2017
36.33
36.51
36.06
36.24
830,079
-0.07(-0.18%)
Sep 01, 2017
36.09
36.80
36.07
36.31
1,044,624
+0.24(+0.66%)
Aug 31, 2017
36.58
36.59
36.04
36.07
1,020,462
-0.45(-1.22%)
Aug 30, 2017
35.83
36.58
35.83
36.52
968,445
+0.72(+2.02%)
Aug 29, 2017
35.37
35.84
35.29
35.80
646,231
+0.22(+0.61%)
Aug 28, 2017
36.05
36.08
35.41
35.58
2,060,496
-0.43(-1.19%)
Aug 25, 2017
35.78
36.24
35.77
36.01
775,823
+0.41(+1.15%)
Aug 24, 2017
35.69
35.80
35.45
35.60
1,051,583
-0.04(-0.11%)
Aug 23, 2017
35.82
35.95
35.55
35.64
898,414
-0.20(-0.56%)
Aug 22, 2017
35.39
35.88
35.37
35.83
724,377
+0.50(+1.42%)
Aug 21, 2017
35.65
35.80
35.19
35.33
764,590
-0.43(-1.22%)
Aug 18, 2017
35.79
36.30
35.61
35.77
804,715
+0.03(+0.08%)
Aug 17, 2017
36.15
36.27
35.73
35.74
1,111,261
-0.49(-1.36%)
Aug 16, 2017
35.81
36.27
35.81
36.23
901,563
+0.41(+1.13%)
Aug 15, 2017
35.68
35.98
35.60
35.83
778,563
+0.17(+0.48%)
Aug 14, 2017
35.59
35.81
35.40
35.65
621,727
+0.28(+0.80%)
Aug 11, 2017
35.44
35.51
35.26
35.37
676,287
+0.12(+0.35%)
Aug 10, 2017
35.54
35.74
35.20
35.25
862,258
-0.36(-1.01%)
Aug 09, 2017
35.60
35.72
35.39
35.61
528,976
-0.05(-0.13%)
Aug 08, 2017
35.44
35.76
35.38
35.65
760,405
+0.10(+0.29%)
Aug 07, 2017
35.53
35.60
35.30
35.55
849,027
+0.05(+0.13%)
Aug 04, 2017
35.71
35.41
35.50
813,573
-0.06(-0.16%)
Aug 03, 2017
35.32
35.58
35.13
35.56
844,505
+0.29(+0.83%)
Aug 02, 2017
35.05
35.36
34.93
35.27
1,115,675
+0.21(+0.59%)
Aug 01, 2017
35.35
35.71
34.94
35.06
1,120,494
-0.23(-0.64%)
Jul 31, 2017
34.44
35.73
34.44
35.29
1,576,297
+0.78(+2.25%)
Jul 28, 2017
35.18
35.38
34.47
34.51
1,199,840
-0.70(-1.99%)
Jul 27, 2017
36.34
36.34
34.98
35.21
1,705,685
-1.07(-2.94%)
Jul 26, 2017
36.59
36.67
35.32
36.28
2,478,932
-0.39(-1.06%)
Jul 25, 2017
36.35
36.69
36.16
36.67
1,098,889
+0.46(+1.28%)
Jul 24, 2017
36.06
36.27
35.92
36.20
836,338
+0.16(+0.45%)
Jul 21, 2017
36.17
36.37
36.03
36.04
663,334
-0.27(-0.76%)
Jul 20, 2017
36.48
36.13
36.32
760,826
+0.13(+0.37%)
Jul 19, 2017
36.33
36.39
36.09
36.18
1,626,557
+0.02(+0.05%)
Jul 18, 2017
36.07
36.31
35.83
36.17
1,179,954
+0.09(+0.26%)
Jul 17, 2017
35.71
36.09
35.65
36.07
1,235,003
+0.37(+1.03%)
Jul 14, 2017
35.76
35.85
35.48
35.70
1,032,054
+0.07(+0.19%)
Jul 13, 2017
35.27
35.69
34.96
35.64
1,690,127
+0.42(+1.18%)
Jul 12, 2017
34.61
35.24
34.61
35.22
1,640,063
+0.66(+1.92%)
Jul 11, 2017
33.76
34.56
33.66
34.56
2,092,821
+0.77(+2.27%)
Jul 10, 2017
33.33
34.21
33.32
33.79
2,117,027
+0.98(+3.00%)
Jul 07, 2017
32.43
32.83
32.43
32.81
1,303,490
+0.57(+1.76%)
Jul 06, 2017
32.25
32.39
32.10
32.24
1,648,136
-0.17(-0.53%)
Jul 05, 2017
32.78
32.78
32.14
32.41
1,465,383
-0.28(-0.87%)
Jul 03, 2017
33.10
33.20
32.68
32.70
543,497
-0.08(-0.23%)
Jun 30, 2017
33.00
33.15
32.57
32.77
1,438,836
-0.08(-0.23%)
Jun 29, 2017
33.17
33.28
32.64
32.85
676,158
-0.22(-0.66%)
Jun 28, 2017
33.18
33.26
33.02
33.06
869,381
+0.00(+0.00%)
Jun 27, 2017
33.23
33.35
33.05
33.06
800,902
-0.19(-0.57%)
Jun 26, 2017
33.29
33.48
33.20
33.25
1,779,587
+0.13(+0.40%)
Jun 23, 2017
33.38
33.55
32.57
33.12
3,183,188
-0.20(-0.60%)
Jun 22, 2017
33.29
33.44
33.05
33.32
1,202,716
-0.07(-0.20%)
Jun 21, 2017
33.67
33.78
33.35
33.39
739,581
-0.23(-0.68%)
Jun 20, 2017
33.58
33.87
33.58
33.61
801,769
-0.10(-0.31%)
Jun 19, 2017
33.61
33.74
33.55
33.72
1,766,809
+0.21(+0.62%)
Jun 16, 2017
33.74
33.77
33.36
33.51
1,330,895
-0.23(-0.67%)
Jun 15, 2017
33.89
34.02
33.62
33.74
873,803
-0.29(-0.86%)
Jun 14, 2017
34.01
34.25
33.75
34.03
1,130,742
+0.03(+0.08%)
Jun 13, 2017
34.15
34.32
33.78
34.00
1,992,046
-0.17(-0.50%)
Jun 12, 2017
34.80
34.88
33.82
34.17
1,563,787
-0.67(-1.93%)
Jun 09, 2017
35.27
35.39
34.47
34.84
1,163,592
-0.47(-1.34%)
Jun 08, 2017
35.33
35.47
35.12
35.31
965,214
+0.00(+0.00%)
Jun 07, 2017
35.66
35.73
35.19
35.31
669,021
-0.17(-0.48%)
Jun 06, 2017
35.75
36.00
35.47
35.48
1,261,849
-0.59(-1.63%)
Jun 05, 2017
36.63
36.63
36.03
36.07
910,695
-0.51(-1.40%)
Jun 02, 2017
36.81
36.82
36.41
36.58
1,039,780
-0.24(-0.64%)
Jun 01, 2017
35.96
36.82
35.69
36.82
930,253
+0.99(+2.77%)
May 31, 2017
35.69
36.16
35.68
35.83
965,302
+0.11(+0.32%)
May 30, 2017
35.07
35.81
35.06
35.71
899,058
+0.68(+1.94%)
May 26, 2017
34.54
35.10
34.41
35.03
1,068,053
+0.12(+0.35%)
May 25, 2017
34.90
35.03
34.77
34.91
684,383
+0.09(+0.24%)
May 24, 2017
34.72
35.08
34.65
34.82
650,234
+0.17(+0.49%)
May 23, 2017
34.78
35.02
34.49
34.65
965,250
+0.05(+0.14%)
May 22, 2017
35.03
35.09
34.56
34.61
810,493
-0.30(-0.86%)
May 19, 2017
35.33
35.38
34.86
34.91
1,229,617
-0.26(-0.75%)
May 18, 2017
35.05
35.37
34.90
35.17
736,547
+0.05(+0.13%)
May 17, 2017
35.37
35.58
35.05
35.12
788,739
-0.49(-1.37%)
May 16, 2017
35.37
35.68
35.20
35.61
964,183
+0.36(+1.01%)
May 15, 2017
35.33
35.58
35.17
35.26
761,233
-0.05(-0.13%)
May 12, 2017
35.08
35.43
35.07
35.30
623,451
+0.08(+0.24%)
May 11, 2017
35.26
35.31
34.91
35.22
712,946
-0.04(-0.11%)
May 10, 2017
34.94
35.34
34.78
35.26
1,046,533
+0.34(+0.97%)
May 09, 2017
34.65
35.12
34.65
34.92
1,128,451
+0.21(+0.60%)
May 08, 2017
34.74
34.96
34.65
34.71
683,906
-0.08(-0.24%)
May 05, 2017
34.81
34.94
34.38
34.79
818,607
+0.04(+0.11%)
May 04, 2017
35.04
35.13
34.67
34.76
508,917
-0.15(-0.43%)
May 03, 2017
34.83
34.99
34.63
34.91
614,052
-0.14(-0.40%)
May 02, 2017
34.75
35.09
34.42
35.05
669,467
+0.23(+0.65%)
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
.