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
Autodesk
(NQ:
ADSK
)
216.05
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2018
127.32
128.09
125.81
125.90
1,448,522
-0.74(-0.58%)
Apr 27, 2018
127.16
127.83
125.78
126.64
1,175,553
-0.34(-0.27%)
Apr 26, 2018
124.62
127.55
123.97
126.98
1,912,774
+3.01(+2.43%)
Apr 25, 2018
123.72
124.65
120.91
123.97
1,978,349
+0.29(+0.23%)
Apr 24, 2018
130.64
131.28
122.05
123.68
2,513,420
-5.50(-4.26%)
Apr 23, 2018
130.64
132.04
128.29
129.18
1,369,951
-0.91(-0.70%)
Apr 20, 2018
132.47
132.47
128.96
130.09
1,678,477
-2.24(-1.69%)
Apr 19, 2018
133.49
134.03
131.49
132.33
1,250,758
-1.54(-1.15%)
Apr 18, 2018
133.19
134.73
132.08
133.87
1,321,599
+1.29(+0.97%)
Apr 17, 2018
131.21
133.64
130.94
132.58
2,100,597
+2.86(+2.20%)
Apr 16, 2018
130.49
131.15
128.77
129.72
1,707,580
+0.55(+0.43%)
Apr 13, 2018
133.55
133.55
127.98
129.17
2,023,422
-3.00(-2.27%)
Apr 12, 2018
131.54
133.04
131.12
132.17
1,700,329
+1.23(+0.94%)
Apr 11, 2018
130.50
132.66
130.07
130.94
1,379,933
-0.79(-0.60%)
Apr 10, 2018
129.25
132.37
128.19
131.73
2,182,546
+4.16(+3.26%)
Apr 09, 2018
126.72
129.13
126.39
127.57
1,893,001
+1.82(+1.45%)
Apr 06, 2018
126.69
127.96
124.96
125.75
2,527,813
-2.27(-1.77%)
Apr 05, 2018
128.68
129.14
126.98
128.02
1,986,366
+0.52(+0.41%)
Apr 04, 2018
121.72
128.05
121.36
127.50
2,573,750
+2.66(+2.13%)
Apr 03, 2018
124.18
126.44
122.21
124.84
2,292,316
+2.09(+1.70%)
Apr 02, 2018
124.56
125.80
120.80
122.75
2,682,851
-2.83(-2.25%)
Mar 29, 2018
125.58
125.58
125.58
0
+1.03(+0.83%)
Mar 28, 2018
127.71
129.32
124.38
124.55
3,534,462
-3.76(-2.93%)
Mar 27, 2018
134.53
134.59
127.19
128.31
3,042,972
-5.91(-4.40%)
Mar 26, 2018
131.05
134.59
130.17
134.22
2,290,019
+6.20(+4.84%)
Mar 23, 2018
131.75
132.50
128.00
128.02
2,763,374
-3.39(-2.58%)
Mar 22, 2018
133.82
135.93
131.15
131.41
2,596,501
-4.13(-3.05%)
Mar 21, 2018
135.01
137.60
133.87
135.54
2,190,997
+0.94(+0.70%)
Mar 20, 2018
134.50
136.29
133.89
134.60
1,760,578
+0.29(+0.22%)
Mar 19, 2018
133.94
135.46
132.06
134.31
2,047,302
-1.44(-1.06%)
Mar 16, 2018
136.33
139.01
135.44
135.75
2,438,224
-0.97(-0.71%)
Mar 15, 2018
136.69
137.92
135.43
136.72
1,319,163
+0.53(+0.39%)
Mar 14, 2018
136.85
137.61
135.13
136.19
1,596,386
+0.19(+0.14%)
Mar 13, 2018
139.74
141.26
135.07
136.00
2,308,981
-2.37(-1.71%)
Mar 12, 2018
139.21
141.19
138.34
138.37
2,109,333
-0.99(-0.71%)
Mar 09, 2018
138.44
140.00
137.35
139.36
3,752,141
+2.07(+1.51%)
Mar 08, 2018
137.01
137.69
133.94
137.29
5,244,215
-0.41(-0.30%)
Mar 07, 2018
137.90
137.70
12,751,100
+17.83(+14.87%)
Mar 06, 2018
119.25
120.64
118.25
119.87
4,685,132
+1.00(+0.84%)
Mar 05, 2018
115.18
119.29
115.05
118.87
2,502,555
+2.59(+2.23%)
Mar 02, 2018
113.30
116.43
111.05
116.28
2,681,717
+1.54(+1.34%)
Mar 01, 2018
117.95
118.98
114.01
114.74
2,959,579
-2.73(-2.32%)
Feb 28, 2018
117.02
119.74
116.65
117.47
2,825,432
+1.35(+1.16%)
Feb 27, 2018
117.00
117.57
115.14
116.12
1,658,025
-0.80(-0.68%)
Feb 26, 2018
115.63
117.50
114.73
116.92
2,335,160
+1.89(+1.64%)
Feb 23, 2018
113.67
115.04
112.38
115.03
1,818,737
+2.64(+2.35%)
Feb 22, 2018
112.74
114.76
111.90
112.39
1,817,170
+0.02(+0.02%)
Feb 21, 2018
114.18
115.72
112.32
112.37
2,045,088
-1.90(-1.66%)
Feb 20, 2018
112.51
115.06
112.00
114.27
1,354,286
+1.32(+1.17%)
Feb 16, 2018
112.95
112.95
112.95
0
-0.57(-0.50%)
Feb 15, 2018
111.16
114.71
110.01
113.52
2,551,314
+3.60(+3.28%)
Feb 14, 2018
108.36
110.34
107.41
109.92
1,923,882
+0.13(+0.12%)
Feb 13, 2018
106.50
110.19
106.23
109.79
1,223,888
+1.41(+1.30%)
Feb 12, 2018
107.01
109.21
104.74
108.38
1,993,968
+2.44(+2.30%)
Feb 09, 2018
105.81
107.92
101.55
105.94
3,923,885
+1.13(+1.08%)
Feb 08, 2018
110.80
104.81
104.81
3,053,890
-5.73(-5.18%)
Feb 07, 2018
111.77
113.56
110.51
110.54
1,599,666
-2.08(-1.85%)
Feb 06, 2018
106.49
112.65
104.61
112.62
3,144,623
+1.14(+1.02%)
Feb 05, 2018
110.60
116.15
109.70
111.48
2,875,924
-0.16(-0.14%)
Feb 02, 2018
114.12
115.14
111.60
111.64
1,808,333
-3.93(-3.40%)
Feb 01, 2018
114.72
117.70
114.08
115.57
1,596,444
-0.05(-0.04%)
Jan 31, 2018
115.65
116.64
114.90
115.62
1,119,824
+0.60(+0.52%)
Jan 30, 2018
115.46
116.07
114.42
115.02
1,556,378
-1.36(-1.17%)
Jan 29, 2018
117.70
118.47
116.19
116.38
1,058,818
-1.40(-1.19%)
Jan 26, 2018
117.55
118.85
117.13
117.78
1,836,290
+0.91(+0.78%)
Jan 25, 2018
117.95
118.42
116.57
116.87
1,690,379
-0.03(-0.03%)
Jan 24, 2018
118.91
119.24
116.64
116.90
2,191,359
-1.83(-1.54%)
Jan 23, 2018
117.14
119.07
116.50
118.73
1,984,204
+1.30(+1.11%)
Jan 22, 2018
115.25
118.45
114.03
117.43
2,905,797
+2.14(+1.86%)
Jan 19, 2018
112.96
115.91
112.37
115.29
2,804,201
+2.74(+2.43%)
Jan 18, 2018
112.28
114.15
112.05
112.55
1,593,999
-0.45(-0.40%)
Jan 17, 2018
112.88
113.10
111.06
113.00
2,932,163
+1.02(+0.91%)
Jan 16, 2018
116.24
116.75
111.72
111.98
2,696,967
-3.93(-3.39%)
Jan 12, 2018
115.91
115.91
115.91
0
+2.65(+2.34%)
Jan 11, 2018
111.67
113.96
111.47
113.26
2,715,967
+1.79(+1.61%)
Jan 10, 2018
111.47
1,645,019
-0.64(-0.57%)
Jan 09, 2018
111.57
112.31
110.65
112.11
1,848,759
+0.69(+0.62%)
Jan 08, 2018
110.42
111.74
109.04
111.42
1,782,074
+0.58(+0.52%)
Jan 05, 2018
113.07
113.35
110.41
110.84
2,384,231
-1.23(-1.10%)
Jan 04, 2018
110.13
112.21
109.23
112.07
2,158,663
+2.69(+2.46%)
Jan 03, 2018
107.00
109.78
106.99
109.38
1,953,782
+2.26(+2.11%)
Jan 02, 2018
105.34
107.16
104.39
107.12
2,040,592
+2.29(+2.18%)
Dec 29, 2017
104.83
104.83
104.83
0
-0.24(-0.23%)
Dec 28, 2017
104.66
105.22
104.20
105.07
870,897
+0.49(+0.47%)
Dec 27, 2017
103.97
105.20
103.48
104.58
1,111,843
+0.78(+0.75%)
Dec 26, 2017
103.45
104.15
103.19
103.80
1,322,563
-0.09(-0.09%)
Dec 22, 2017
104.85
104.85
103.78
103.89
1,534,573
-0.54(-0.52%)
Dec 21, 2017
105.58
105.67
103.65
104.43
3,920,269
-0.60(-0.57%)
Dec 20, 2017
106.02
106.02
104.19
105.03
2,513,900
-0.36(-0.34%)
Dec 19, 2017
107.24
107.84
105.37
105.39
1,844,558
-2.09(-1.94%)
Dec 18, 2017
108.66
109.43
107.28
107.48
2,362,504
-0.92(-0.85%)
Dec 15, 2017
106.55
108.93
106.47
108.40
2,704,189
+2.15(+2.02%)
Dec 14, 2017
105.95
107.12
105.95
106.25
1,504,151
+0.23(+0.22%)
Dec 13, 2017
107.03
107.89
105.51
106.02
1,981,782
-0.31(-0.29%)
Dec 12, 2017
106.32
107.98
105.58
106.33
2,026,067
-0.50(-0.47%)
Dec 11, 2017
106.87
107.95
106.15
106.83
2,412,343
-0.33(-0.31%)
Dec 08, 2017
109.60
110.17
106.69
107.16
3,124,700
-2.45(-2.24%)
Dec 07, 2017
106.20
110.18
106.00
109.61
3,073,304
+2.69(+2.52%)
Dec 06, 2017
105.73
107.83
105.73
106.92
1,681,663
+0.33(+0.31%)
Dec 05, 2017
107.91
109.49
106.55
106.59
3,000,899
-1.36(-1.26%)
Dec 04, 2017
108.00
108.69
108.00
107.95
3,985,858
+0.89(+0.83%)
Dec 01, 2017
108.81
110.12
107.57
107.06
4,922,928
-2.64(-2.41%)
Nov 30, 2017
109.64
111.58
106.54
109.70
8,440,131
+0.36(+0.33%)
Nov 29, 2017
114.03
114.46
106.28
109.34
19,486,406
-20.61(-15.86%)
Nov 28, 2017
130.76
131.10
127.49
129.95
4,934,942
-0.29(-0.22%)
Nov 27, 2017
130.92
129.26
130.24
2,336,918
+0.74(+0.57%)
Nov 24, 2017
127.74
129.52
127.65
129.50
1,013,550
+1.73(+1.35%)
Nov 22, 2017
128.01
128.69
126.83
127.77
1,469,495
+0.06(+0.05%)
Nov 21, 2017
127.13
128.17
126.97
127.71
1,642,893
+1.43(+1.13%)
Nov 20, 2017
127.51
128.28
126.11
126.28
1,786,212
-1.21(-0.95%)
Nov 17, 2017
127.49
127.92
125.87
127.49
1,460,974
+0.49(+0.39%)
Nov 16, 2017
124.79
127.00
124.64
127.00
1,530,942
+2.98(+2.40%)
Nov 15, 2017
123.87
125.01
122.50
124.02
1,442,079
+0.15(+0.12%)
Nov 14, 2017
124.40
124.82
123.16
123.87
1,225,282
-0.77(-0.62%)
Nov 13, 2017
124.34
125.02
122.69
124.64
1,216,739
+1.53(+1.24%)
Nov 10, 2017
121.95
123.32
121.31
123.11
929,442
+0.71(+0.58%)
Nov 09, 2017
122.90
123.09
120.01
122.40
1,465,512
-1.44(-1.16%)
Nov 08, 2017
123.49
124.21
123.17
123.84
892,472
+0.44(+0.36%)
Nov 07, 2017
124.26
124.54
122.61
123.40
828,383
-0.42(-0.34%)
Nov 06, 2017
125.00
125.09
123.19
123.82
1,003,236
-1.03(-0.82%)
Nov 03, 2017
124.50
125.50
124.11
124.85
1,309,792
+0.13(+0.10%)
Nov 02, 2017
125.50
125.65
123.51
124.72
1,736,032
-0.06(-0.05%)
Nov 01, 2017
125.63
126.44
123.40
124.78
1,622,830
-0.18(-0.14%)
Oct 31, 2017
124.28
125.01
123.42
124.96
1,840,340
+1.05(+0.85%)
Oct 30, 2017
123.04
124.28
121.90
123.91
1,610,478
+0.33(+0.27%)
Oct 27, 2017
121.61
123.97
121.40
123.58
1,523,684
+2.23(+1.84%)
Oct 26, 2017
120.21
121.95
119.46
121.35
903,374
+1.41(+1.18%)
Oct 25, 2017
119.00
120.25
118.05
119.94
1,080,018
+0.65(+0.54%)
Oct 24, 2017
118.96
119.61
117.90
119.29
1,337,784
+0.30(+0.25%)
Oct 23, 2017
120.99
121.72
118.73
118.99
1,487,850
-1.82(-1.51%)
Oct 20, 2017
119.98
121.88
119.88
120.81
1,647,622
+1.52(+1.27%)
Oct 19, 2017
119.00
119.32
117.57
119.29
1,099,460
+0.75(+0.63%)
Oct 18, 2017
118.50
118.86
117.82
118.54
1,010,683
-0.18(-0.15%)
Oct 17, 2017
119.35
119.76
118.06
118.72
1,184,546
-0.48(-0.40%)
Oct 16, 2017
119.69
119.97
118.67
119.20
1,179,639
-0.43(-0.36%)
Oct 13, 2017
119.77
119.77
118.45
119.63
1,262,946
+0.64(+0.54%)
Oct 12, 2017
118.55
119.84
118.51
118.99
1,236,621
+0.42(+0.35%)
Oct 11, 2017
117.02
118.66
116.93
118.57
1,078,416
+1.52(+1.30%)
Oct 10, 2017
117.53
116.32
117.05
931,453
-0.09(-0.08%)
Oct 09, 2017
116.80
117.52
116.64
117.14
847,113
+0.18(+0.15%)
Oct 06, 2017
116.18
117.59
115.81
116.96
1,806,150
+0.42(+0.36%)
Oct 05, 2017
114.50
116.83
113.90
116.54
1,673,847
+2.49(+2.18%)
Oct 04, 2017
113.79
114.07
112.35
114.05
1,122,593
+0.42(+0.37%)
Oct 03, 2017
112.39
113.73
111.67
113.63
1,044,820
+1.16(+1.03%)
Oct 02, 2017
110.69
113.76
110.68
112.47
1,961,449
+0.21(+0.19%)
Sep 29, 2017
111.25
112.76
111.00
112.26
2,033,109
+0.81(+0.73%)
Sep 28, 2017
111.40
111.96
110.52
111.45
1,358,251
-0.51(-0.46%)
Sep 27, 2017
110.21
113.47
110.21
111.96
1,731,396
+1.35(+1.22%)
Sep 26, 2017
110.59
111.38
108.83
110.61
1,590,486
+0.79(+0.72%)
Sep 25, 2017
111.67
111.83
108.65
109.82
2,026,308
-1.96(-1.75%)
Sep 22, 2017
111.68
112.82
111.64
111.78
1,085,041
-0.51(-0.45%)
Sep 21, 2017
112.82
113.00
111.37
112.29
1,154,701
-0.44(-0.39%)
Sep 20, 2017
113.07
113.34
111.35
112.73
1,783,172
-0.35(-0.31%)
Sep 19, 2017
113.77
114.06
112.97
113.08
1,954,846
-0.76(-0.67%)
Sep 18, 2017
113.74
114.66
112.87
113.84
2,029,988
-0.29(-0.25%)
Sep 15, 2017
115.62
115.62
113.88
114.13
6,232,568
-1.34(-1.16%)
Sep 14, 2017
115.62
116.14
114.50
115.47
1,649,661
-0.71(-0.61%)
Sep 13, 2017
116.04
116.50
115.25
116.18
1,449,980
+0.02(+0.02%)
Sep 12, 2017
116.35
116.99
114.98
116.16
1,607,028
-0.32(-0.27%)
Sep 11, 2017
112.98
117.12
112.22
116.48
2,294,704
+2.04(+1.78%)
Sep 08, 2017
114.44
115.72
114.10
114.44
2,656,502
+0.39(+0.34%)
Sep 07, 2017
114.14
114.47
113.19
114.05
1,731,436
+0.26(+0.23%)
Sep 06, 2017
114.40
114.78
112.68
113.79
2,339,923
+0.02(+0.02%)
Sep 05, 2017
113.46
114.81
112.52
113.77
3,092,875
+0.06(+0.05%)
Sep 01, 2017
114.63
115.62
113.65
113.71
1,566,451
-0.75(-0.66%)
Aug 31, 2017
113.63
114.70
112.81
114.46
1,467,187
+1.17(+1.03%)
Aug 30, 2017
111.27
113.67
110.61
113.29
1,459,059
+2.02(+1.82%)
Aug 29, 2017
109.65
111.89
109.25
111.27
1,859,022
-0.21(-0.19%)
Aug 28, 2017
115.06
115.14
110.01
111.48
3,616,704
-3.49(-3.04%)
Aug 25, 2017
115.00
119.73
113.54
114.97
7,121,029
+4.36(+3.94%)
Aug 24, 2017
110.58
111.25
109.04
110.61
3,125,070
-0.04(-0.04%)
Aug 23, 2017
110.91
111.34
110.05
110.65
1,635,747
-0.36(-0.32%)
Aug 22, 2017
110.31
112.23
109.77
111.01
1,709,003
+1.26(+1.15%)
Aug 21, 2017
108.37
110.30
108.37
109.75
1,279,193
+1.19(+1.10%)
Aug 18, 2017
107.86
110.10
107.19
108.56
1,164,390
+0.67(+0.62%)
Aug 17, 2017
110.07
110.82
107.73
107.89
1,738,684
-2.60(-2.35%)
Aug 16, 2017
110.36
110.93
109.36
110.49
1,320,473
+0.69(+0.63%)
Aug 15, 2017
109.02
110.10
108.12
109.80
1,263,288
+0.90(+0.83%)
Aug 14, 2017
109.20
110.00
108.01
108.90
1,637,895
+0.89(+0.82%)
Aug 11, 2017
105.75
108.76
105.10
108.01
1,461,174
+3.03(+2.89%)
Aug 10, 2017
106.56
107.54
104.77
104.98
1,878,256
-2.47(-2.30%)
Aug 09, 2017
107.69
107.96
106.54
107.45
1,152,146
-0.90(-0.83%)
Aug 08, 2017
109.38
110.27
108.00
108.35
1,223,722
-1.47(-1.34%)
Aug 07, 2017
108.67
111.00
108.40
109.82
1,493,121
+1.43(+1.32%)
Aug 04, 2017
108.35
109.04
107.56
108.39
1,490,923
+0.51(+0.47%)
Aug 03, 2017
107.95
108.05
105.60
107.88
2,255,620
-1.25(-1.15%)
Aug 02, 2017
111.38
107.28
109.13
1,757,248
-2.25(-2.02%)
Aug 01, 2017
111.27
112.59
111.10
111.38
1,315,012
+0.59(+0.53%)
Jul 31, 2017
112.31
109.78
110.79
1,400,294
-0.71(-0.64%)
Jul 28, 2017
110.60
112.28
110.33
111.50
946,232
-0.02(-0.02%)
Jul 27, 2017
114.97
115.25
109.32
111.52
2,362,950
-2.56(-2.24%)
Jul 26, 2017
112.50
114.10
112.41
114.08
1,891,155
+1.82(+1.62%)
Jul 25, 2017
110.91
112.40
110.20
112.26
1,342,529
+1.45(+1.31%)
Jul 24, 2017
109.59
110.88
109.34
110.81
1,953,438
+1.06(+0.97%)
Jul 21, 2017
109.41
110.54
109.08
109.75
1,116,428
-0.16(-0.15%)
Jul 20, 2017
110.50
108.88
109.91
1,270,906
-0.34(-0.31%)
Jul 19, 2017
108.50
110.50
108.47
110.25
2,044,357
+2.55(+2.37%)
Jul 18, 2017
106.67
107.85
106.23
107.70
866,009
+0.76(+0.71%)
Jul 17, 2017
108.90
108.90
106.56
106.94
1,180,729
-1.80(-1.66%)
Jul 14, 2017
107.46
108.90
107.01
108.74
1,480,998
+1.67(+1.56%)
Jul 13, 2017
107.49
108.50
106.38
107.07
1,427,981
+0.39(+0.37%)
Jul 12, 2017
105.61
107.08
104.76
106.68
2,621,915
+2.38(+2.28%)
Jul 11, 2017
103.47
104.73
102.98
104.30
1,461,747
+0.56(+0.54%)
Jul 10, 2017
103.33
104.19
102.38
103.74
1,191,787
+0.42(+0.41%)
Jul 07, 2017
104.28
102.05
103.32
1,695,293
+1.27(+1.24%)
Jul 06, 2017
101.59
103.11
100.79
102.05
2,605,694
-0.55(-0.54%)
Jul 05, 2017
99.37
103.04
99.22
102.60
2,784,787
+3.24(+3.26%)
Jul 03, 2017
101.32
101.82
99.32
99.36
1,454,329
-1.46(-1.45%)
Jun 30, 2017
102.32
102.37
100.75
100.82
1,671,323
-0.57(-0.56%)
Jun 29, 2017
103.57
103.81
100.00
101.39
2,347,016
-2.89(-2.77%)
Jun 28, 2017
103.69
104.86
101.54
104.28
1,642,391
+1.36(+1.32%)
Jun 27, 2017
105.58
106.45
102.50
102.92
2,269,652
-3.20(-3.02%)
Jun 26, 2017
107.76
109.07
105.31
106.12
1,873,414
-1.63(-1.51%)
Jun 23, 2017
108.76
107.75
3,666,203
+0.97(+0.91%)
Jun 22, 2017
105.72
107.26
104.55
106.78
2,327,895
+1.09(+1.03%)
Jun 21, 2017
105.88
106.56
104.82
105.69
2,645,590
+0.76(+0.72%)
Jun 20, 2017
106.01
107.11
104.30
104.93
1,955,990
-1.23(-1.16%)
Jun 19, 2017
105.60
106.70
105.16
106.16
2,481,454
+1.28(+1.22%)
Jun 16, 2017
105.50
105.92
103.63
104.88
2,566,153
-0.70(-0.66%)
Jun 15, 2017
104.77
106.04
103.48
105.58
1,824,788
-0.62(-0.58%)
Jun 14, 2017
108.52
108.65
105.02
106.20
1,974,481
-1.35(-1.26%)
Jun 13, 2017
107.60
108.24
105.18
107.55
2,269,520
+0.11(+0.10%)
Jun 12, 2017
104.21
108.62
100.70
107.44
5,134,335
+1.49(+1.41%)
Jun 09, 2017
111.16
111.70
103.62
105.95
3,025,574
-5.17(-4.65%)
Jun 08, 2017
111.51
111.95
110.20
111.12
2,028,936
-0.05(-0.04%)
Jun 07, 2017
111.38
112.08
110.60
111.17
2,030,080
-0.28(-0.25%)
Jun 06, 2017
110.40
112.27
110.19
111.45
2,444,783
+0.57(+0.51%)
Jun 05, 2017
112.74
113.14
110.23
110.88
4,008,006
-2.03(-1.80%)
Jun 02, 2017
113.78
113.88
111.76
112.91
2,215,115
-0.12(-0.11%)
Jun 01, 2017
111.72
113.12
110.94
113.03
2,322,626
+1.26(+1.13%)
May 31, 2017
113.40
113.92
111.50
111.77
3,222,617
-1.39(-1.23%)
May 30, 2017
112.80
113.66
112.26
113.16
2,560,171
+0.13(+0.12%)
May 26, 2017
114.24
114.42
112.87
113.03
2,109,782
-0.86(-0.76%)
May 25, 2017
112.97
114.68
112.97
113.89
2,540,209
+1.41(+1.25%)
May 24, 2017
113.86
114.06
111.85
112.48
3,317,361
-0.49(-0.43%)
May 23, 2017
113.25
114.25
112.43
112.97
2,638,273
-0.39(-0.34%)
May 22, 2017
109.80
114.02
109.76
113.36
4,151,873
+3.45(+3.14%)
May 19, 2017
108.00
112.18
106.87
109.91
10,091,614
+14.08(+14.69%)
May 18, 2017
94.04
96.25
93.07
95.83
2,871,229
+1.86(+1.98%)
May 17, 2017
96.87
97.92
93.87
93.97
3,054,125
-4.06(-4.14%)
May 16, 2017
97.24
98.05
96.55
98.03
1,800,173
+1.40(+1.45%)
May 15, 2017
95.73
97.19
95.69
96.63
2,762,329
+1.24(+1.30%)
May 12, 2017
95.27
95.68
94.76
95.39
1,511,380
-0.02(-0.02%)
May 11, 2017
95.50
95.90
93.87
95.41
1,974,055
-0.46(-0.48%)
May 10, 2017
94.75
96.30
94.54
95.87
2,031,613
+1.13(+1.19%)
May 09, 2017
94.41
95.30
93.99
94.74
2,615,050
+1.35(+1.45%)
May 08, 2017
93.37
93.66
93.08
93.39
1,313,377
+0.15(+0.16%)
May 05, 2017
92.32
93.47
92.18
93.24
2,147,594
-0.01(-0.01%)
May 04, 2017
93.41
93.99
92.93
93.25
1,496,342
-0.10(-0.11%)
May 03, 2017
93.42
93.94
92.85
93.35
2,250,591
-0.10(-0.11%)
May 02, 2017
92.22
93.48
91.29
93.45
1,706,232
+1.47(+1.60%)
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
.