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
Natural Gas 3X Long ETN Velocityshares
(NY:
UGAZ
)
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, 2019
25.15
25.30
24.29
24.60
3,088,574
-0.52(-2.07%)
Apr 29, 2019
24.58
25.20
23.72
25.12
3,046,315
+0.27(+1.09%)
Apr 26, 2019
24.66
25.38
24.36
24.85
4,680,300
+1.28(+5.43%)
Apr 25, 2019
22.67
24.09
21.92
23.57
5,627,179
+1.04(+4.62%)
Apr 24, 2019
22.96
23.04
22.38
22.53
2,925,597
-0.11(-0.49%)
Apr 23, 2019
23.15
23.19
22.30
22.64
5,812,215
-1.58(-6.52%)
Apr 22, 2019
24.23
24.45
23.87
24.22
2,715,621
+0.72(+3.06%)
Apr 18, 2019
24.00
24.27
23.26
23.50
6,259,500
-0.54(-2.25%)
Apr 17, 2019
24.85
24.98
23.99
24.04
6,868,873
-1.91(-7.36%)
Apr 16, 2019
26.42
26.48
25.89
25.95
4,707,133
-0.53(-2.00%)
Apr 15, 2019
27.10
27.37
26.34
26.48
6,293,907
-1.98(-6.96%)
Apr 12, 2019
29.12
29.36
28.35
28.46
3,547,600
-0.56(-1.93%)
Apr 11, 2019
29.37
30.07
28.45
29.02
3,932,747
-0.83(-2.78%)
Apr 10, 2019
29.78
30.40
29.60
29.85
2,050,464
-0.29(-0.96%)
Apr 09, 2019
29.55
30.20
29.32
30.14
2,219,816
-0.07(-0.23%)
Apr 08, 2019
29.67
30.55
29.45
30.21
3,221,684
+1.28(+4.42%)
Apr 05, 2019
28.30
28.97
28.21
28.93
2,763,300
+0.87(+3.10%)
Apr 04, 2019
29.09
29.22
27.90
28.06
5,005,138
-0.97(-3.34%)
Apr 03, 2019
29.16
29.50
28.60
29.03
3,033,241
-0.60(-2.02%)
Apr 02, 2019
30.04
30.06
29.09
29.63
2,833,894
-0.40(-1.33%)
Apr 01, 2019
29.85
30.99
29.80
30.03
3,342,298
+1.05(+3.62%)
Mar 29, 2019
29.45
29.81
28.61
28.98
4,273,800
-1.74(-5.66%)
Mar 28, 2019
30.61
31.24
30.25
30.72
2,027,804
-0.14(-0.45%)
Mar 27, 2019
30.18
31.02
29.68
30.86
4,353,068
-0.84(-2.65%)
Mar 26, 2019
32.17
32.40
31.60
31.70
1,823,405
-0.95(-2.91%)
Mar 25, 2019
31.77
32.95
31.77
32.65
1,858,664
+0.07(+0.21%)
Mar 22, 2019
32.75
32.85
32.11
32.58
3,584,300
-1.88(-5.46%)
Mar 21, 2019
33.80
34.67
33.55
34.46
2,543,677
-0.45(-1.29%)
Mar 20, 2019
34.93
35.02
34.11
34.91
1,904,429
-0.87(-2.43%)
Mar 19, 2019
35.91
36.21
35.41
35.78
1,269,512
+0.43(+1.22%)
Mar 18, 2019
34.83
35.77
34.76
35.35
2,162,800
+1.74(+5.18%)
Mar 15, 2019
34.74
34.88
33.50
33.61
2,414,800
-1.91(-5.38%)
Mar 14, 2019
35.48
35.86
34.95
35.52
2,687,467
+0.66(+1.89%)
Mar 13, 2019
34.17
35.10
34.17
34.86
3,031,190
+1.01(+2.98%)
Mar 12, 2019
33.17
33.99
32.62
33.85
1,659,817
+0.60(+1.80%)
Mar 11, 2019
33.87
33.99
32.91
33.25
2,969,898
-3.10(-8.53%)
Mar 08, 2019
36.77
37.01
36.22
36.35
2,033,300
-0.12(-0.33%)
Mar 07, 2019
35.98
36.75
34.91
36.47
4,952,500
+0.65(+1.81%)
Mar 06, 2019
36.50
36.70
34.86
35.82
5,658,343
-1.52(-4.07%)
Mar 05, 2019
36.45
37.45
35.66
37.34
4,149,970
+1.26(+3.49%)
Mar 04, 2019
35.83
36.55
35.42
36.08
3,061,266
+0.26(+0.73%)
Mar 01, 2019
36.50
36.68
35.17
35.82
5,426,400
+1.50(+4.37%)
Feb 28, 2019
35.34
35.69
33.68
34.32
5,498,496
-0.04(-0.12%)
Feb 27, 2019
32.88
34.44
32.54
34.36
5,036,962
+1.17(+3.53%)
Feb 26, 2019
35.47
35.67
32.75
33.19
8,021,220
-1.33(-3.85%)
Feb 25, 2019
33.50
34.88
32.73
34.52
7,204,395
+2.97(+9.41%)
Feb 22, 2019
31.00
32.28
30.98
31.55
4,544,700
-0.02(-0.06%)
Feb 21, 2019
30.85
31.69
30.49
31.57
5,675,166
+1.63(+5.44%)
Feb 20, 2019
31.00
31.20
29.56
29.94
5,409,732
-0.45(-1.48%)
Feb 19, 2019
29.30
30.73
29.11
30.39
5,492,164
+1.16(+3.97%)
Feb 15, 2019
28.65
29.31
27.87
29.23
7,108,400
+1.38(+4.96%)
Feb 14, 2019
28.43
28.99
27.72
27.85
6,933,208
-0.77(-2.69%)
Feb 13, 2019
28.40
29.53
27.97
28.62
6,837,954
-1.94(-6.35%)
Feb 12, 2019
29.95
31.53
29.72
30.56
5,079,312
+0.60(+2.00%)
Feb 11, 2019
31.48
31.66
29.63
29.96
8,447,507
+1.28(+4.46%)
Feb 08, 2019
28.00
28.89
27.08
28.68
6,722,900
+1.20(+4.37%)
Feb 07, 2019
29.66
29.74
26.85
27.48
13,729,416
-3.71(-11.89%)
Feb 06, 2019
31.00
32.04
30.40
31.19
6,199,390
-0.44(-1.39%)
Feb 05, 2019
31.37
32.36
30.58
31.63
6,558,784
+0.80(+2.59%)
Feb 04, 2019
31.27
31.95
30.62
30.83
9,543,698
-2.75(-8.19%)
Feb 01, 2019
35.61
36.23
33.31
33.58
10,648,100
-3.74(-10.02%)
Jan 31, 2019
39.07
39.25
36.10
37.32
10,068,934
-1.25(-3.24%)
Jan 30, 2019
38.94
39.75
37.80
38.57
6,161,889
-1.39(-3.48%)
Jan 29, 2019
37.50
40.88
37.00
39.96
9,618,927
+0.48(+1.22%)
Jan 28, 2019
40.03
41.23
38.31
39.48
10,240,908
-8.73(-18.11%)
Jan 25, 2019
43.73
48.99
43.71
48.21
6,749,100
+2.12(+4.60%)
Jan 24, 2019
45.00
47.13
43.55
46.09
7,235,333
+3.05(+7.09%)
Jan 23, 2019
46.43
46.99
40.60
43.04
7,273,323
-1.64(-3.67%)
Jan 22, 2019
47.94
49.44
44.00
44.68
9,752,490
-10.88(-19.58%)
Jan 18, 2019
49.97
58.80
49.72
55.56
9,198,900
+0.62(+1.13%)
Jan 17, 2019
59.72
60.05
53.40
54.94
7,974,237
+0.29(+0.53%)
Jan 16, 2019
64.61
65.44
52.15
54.65
8,652,816
-2.75(-4.79%)
Jan 15, 2019
60.80
62.23
56.21
57.40
6,014,046
-3.37(-5.55%)
Jan 14, 2019
54.22
62.00
54.18
60.77
8,554,402
+14.78(+32.14%)
Jan 11, 2019
42.13
47.17
41.43
45.99
7,097,300
+5.89(+14.69%)
Jan 10, 2019
41.99
43.00
39.09
40.10
6,757,069
-0.64(-1.57%)
Jan 09, 2019
39.46
41.25
38.63
40.74
5,067,551
+0.66(+1.65%)
Jan 08, 2019
41.78
42.71
39.25
40.08
5,280,255
+1.60(+4.16%)
Jan 07, 2019
39.15
40.67
37.80
38.48
6,608,800
-3.38(-8.07%)
Jan 04, 2019
40.50
42.88
37.80
41.86
6,500,100
+3.92(+10.33%)
Jan 03, 2019
38.08
39.50
36.61
37.94
5,605,761
-1.23(-3.14%)
Jan 02, 2019
38.04
40.75
37.50
39.17
7,394,823
-1.14(-2.83%)
Dec 31, 2018
48.02
48.35
38.80
40.31
8,525,800
-17.51(-30.28%)
Dec 28, 2018
61.17
63.89
56.28
57.82
6,530,900
-10.82(-15.76%)
Dec 27, 2018
65.54
72.83
62.60
68.64
3,985,977
+4.13(+6.40%)
Dec 26, 2018
62.99
69.00
60.03
64.51
4,502,525
-9.03(-12.28%)
Dec 24, 2018
71.07
75.35
69.12
73.54
2,483,600
-8.04(-9.86%)
Dec 21, 2018
80.04
89.15
77.79
81.58
2,674,600
+0.33(+0.41%)
Dec 20, 2018
88.63
90.12
73.77
81.25
3,210,572
-0.62(-0.76%)
Dec 19, 2018
73.09
85.50
70.36
81.87
3,540,072
-5.21(-5.98%)
Dec 18, 2018
81.03
89.89
79.31
87.08
3,633,882
+14.44(+19.88%)
Dec 17, 2018
85.04
85.40
70.10
72.64
3,652,545
-19.22(-20.92%)
Dec 14, 2018
103.52
104.25
91.86
91.86
3,033,300
-26.14(-22.15%)
Dec 13, 2018
130.30
132.34
114.67
118.00
2,821,847
+1.16(+0.99%)
Dec 12, 2018
124.00
129.87
115.05
116.84
3,149,843
-22.36(-16.06%)
Dec 11, 2018
147.44
148.48
137.58
139.20
2,145,996
-13.22(-8.67%)
Dec 10, 2018
150.97
167.82
145.68
152.42
1,433,173
-1.87(-1.21%)
Dec 07, 2018
142.61
159.00
142.50
154.29
1,970,700
+14.31(+10.22%)
Dec 06, 2018
134.86
143.10
130.88
139.98
1,740,053
-12.28(-8.07%)
Dec 04, 2018
154.95
158.72
147.85
152.26
1,999,000
+14.26(+10.33%)
Dec 03, 2018
136.88
144.16
128.07
138.00
2,900,270
-29.62(-17.67%)
Nov 30, 2018
166.66
172.41
152.71
167.62
1,759,900
+3.11(+1.89%)
Nov 29, 2018
162.80
173.32
150.02
164.51
1,825,584
-9.01(-5.19%)
Nov 28, 2018
150.60
179.98
144.54
173.52
2,559,802
+41.56(+31.49%)
Nov 27, 2018
129.80
143.09
124.03
131.96
1,602,755
-4.25(-3.12%)
Nov 26, 2018
124.64
142.00
122.59
136.21
2,370,468
-22.41(-14.13%)
Nov 23, 2018
153.74
170.20
153.50
158.62
759,300
+0.68(+0.43%)
Nov 21, 2018
157.94
157.94
157.94
0
-6.19(-3.77%)
Nov 20, 2018
160.41
170.12
132.06
164.13
1,758,816
-6.61(-3.87%)
Nov 19, 2018
167.88
193.99
159.05
170.74
2,362,761
+19.57(+12.95%)
Nov 16, 2018
129.83
153.50
126.52
151.17
3,537,700
+40.87(+37.05%)
Nov 15, 2018
175.40
179.47
105.10
110.30
3,685,018
-142.80(-56.42%)
Nov 14, 2018
200.10
260.23
196.20
253.10
4,560,184
+94.46(+59.54%)
Nov 13, 2018
145.26
164.66
145.20
158.64
1,774,061
+20.22(+14.61%)
Nov 12, 2018
128.30
138.57
124.24
138.42
989,229
+16.50(+13.53%)
Nov 09, 2018
117.61
131.11
117.49
121.92
1,352,000
+14.28(+13.27%)
Nov 08, 2018
106.24
108.50
102.82
107.64
631,402
+2.76(+2.63%)
Nov 07, 2018
105.04
107.70
101.77
104.88
815,378
-1.03(-0.97%)
Nov 06, 2018
108.01
109.68
105.24
105.91
796,488
-1.79(-1.66%)
Nov 05, 2018
105.45
109.10
102.54
107.70
2,358,375
+20.91(+24.09%)
Nov 02, 2018
78.54
88.29
78.45
86.79
1,567,300
+3.31(+3.97%)
Nov 01, 2018
85.56
86.78
80.97
83.48
1,142,111
-2.80(-3.25%)
Oct 31, 2018
82.85
87.00
80.48
86.28
1,033,369
+5.68(+7.05%)
Oct 30, 2018
83.30
83.50
77.40
80.60
948,365
+1.50(+1.90%)
Oct 29, 2018
75.58
80.05
74.93
79.10
2,255,832
-4.10(-4.93%)
Oct 26, 2018
77.06
83.70
75.75
83.20
1,204,800
+0.59(+0.71%)
Oct 25, 2018
83.44
86.50
80.12
82.61
1,010,814
-0.79(-0.95%)
Oct 24, 2018
87.90
88.28
81.10
83.40
624,425
-3.00(-3.47%)
Oct 23, 2018
84.72
88.28
84.03
86.40
886,747
+5.64(+6.98%)
Oct 22, 2018
81.90
84.33
80.29
80.76
1,125,673
-7.26(-8.25%)
Oct 19, 2018
85.08
89.51
85.00
88.02
1,064,400
+1.63(+1.89%)
Oct 18, 2018
89.96
90.43
83.83
86.39
1,659,099
-8.50(-8.96%)
Oct 17, 2018
92.11
95.45
89.15
94.89
1,240,066
+5.81(+6.52%)
Oct 16, 2018
88.96
91.30
86.95
89.08
547,754
-1.06(-1.18%)
Oct 15, 2018
87.74
90.35
86.34
90.14
733,174
+8.07(+9.83%)
Oct 12, 2018
86.04
86.19
81.06
82.07
932,100
-6.12(-6.94%)
Oct 11, 2018
85.46
88.87
82.71
88.19
1,147,704
-1.86(-2.07%)
Oct 10, 2018
94.50
96.89
89.38
90.05
1,053,579
-0.74(-0.82%)
Oct 09, 2018
90.57
92.39
87.33
90.79
887,496
+1.14(+1.27%)
Oct 08, 2018
87.70
91.40
87.52
89.65
1,115,839
+8.88(+10.99%)
Oct 05, 2018
84.99
85.00
77.58
80.77
965,800
-2.65(-3.18%)
Oct 04, 2018
88.44
88.52
79.00
83.42
1,885,821
-5.07(-5.73%)
Oct 03, 2018
83.88
89.37
83.76
88.49
1,699,943
+7.04(+8.64%)
Oct 02, 2018
78.56
84.22
77.92
81.45
1,551,061
+3.67(+4.72%)
Oct 01, 2018
74.43
78.14
74.42
77.78
1,087,523
+7.26(+10.29%)
Sep 28, 2018
70.56
71.08
68.46
70.52
1,053,200
-3.40(-4.60%)
Sep 27, 2018
70.85
77.85
70.60
73.92
1,857,255
+5.12(+7.44%)
Sep 26, 2018
73.30
74.87
67.90
68.80
1,163,469
-4.98(-6.75%)
Sep 25, 2018
72.24
74.82
72.24
73.78
849,302
+0.88(+1.21%)
Sep 24, 2018
69.85
73.00
69.84
72.90
1,382,110
+4.00(+5.81%)
Sep 21, 2018
67.98
69.20
67.71
68.90
1,473,600
+2.07(+3.10%)
Sep 20, 2018
64.01
68.70
62.30
66.83
2,018,313
+4.58(+7.36%)
Sep 19, 2018
63.13
64.18
62.17
62.25
1,024,823
-0.55(-0.88%)
Sep 18, 2018
57.79
63.77
57.48
62.80
2,789,168
+6.41(+11.37%)
Sep 17, 2018
55.96
57.43
55.80
56.39
1,413,357
+1.46(+2.66%)
Sep 14, 2018
56.07
56.07
54.67
54.93
2,192,300
-2.71(-4.70%)
Sep 13, 2018
59.64
60.19
57.41
57.64
1,083,829
-1.09(-1.86%)
Sep 12, 2018
60.80
61.05
58.30
58.73
1,393,493
-0.34(-0.58%)
Sep 11, 2018
57.18
59.44
56.43
59.07
1,095,886
+1.37(+2.37%)
Sep 10, 2018
54.70
58.19
54.60
57.70
1,485,887
+1.56(+2.78%)
Sep 07, 2018
55.16
56.26
54.95
56.14
1,105,100
-0.02(-0.04%)
Sep 06, 2018
56.87
57.05
55.33
56.16
1,522,791
-0.96(-1.68%)
Sep 05, 2018
59.21
59.31
56.56
57.12
1,335,743
-1.42(-2.43%)
Sep 04, 2018
60.32
62.23
58.22
58.54
2,146,648
-6.60(-10.13%)
Aug 31, 2018
65.14
65.14
65.14
0
+2.17(+3.45%)
Aug 30, 2018
62.78
63.15
60.36
62.97
1,181,716
+0.78(+1.25%)
Aug 29, 2018
61.32
62.39
59.78
62.19
1,068,729
+1.59(+2.62%)
Aug 28, 2018
61.31
61.47
59.75
60.60
1,006,225
-1.33(-2.15%)
Aug 27, 2018
62.86
63.43
61.78
61.93
1,077,397
-2.79(-4.31%)
Aug 24, 2018
66.28
66.57
64.72
64.72
746,600
-3.18(-4.68%)
Aug 23, 2018
67.09
68.72
65.96
67.90
505,005
+0.43(+0.64%)
Aug 22, 2018
67.36
68.05
66.88
67.47
444,299
-1.36(-1.98%)
Aug 21, 2018
67.83
69.16
66.91
68.83
492,063
+1.81(+2.70%)
Aug 20, 2018
66.86
67.40
66.16
67.02
410,005
-0.48(-0.71%)
Aug 17, 2018
67.78
68.80
67.21
67.50
802,100
+2.30(+3.53%)
Aug 16, 2018
67.72
67.82
64.11
65.20
770,890
-2.08(-3.09%)
Aug 15, 2018
67.82
68.37
67.08
67.28
490,370
-1.01(-1.48%)
Aug 14, 2018
67.98
69.49
67.81
68.29
661,994
+1.66(+2.49%)
Aug 13, 2018
66.05
67.65
66.05
66.63
523,551
-0.77(-1.14%)
Aug 10, 2018
66.02
67.70
65.80
67.40
578,600
-0.36(-0.53%)
Aug 09, 2018
67.80
68.54
66.58
67.76
1,551,315
+0.35(+0.52%)
Aug 08, 2018
66.85
67.99
66.47
67.41
2,492,078
+3.41(+5.33%)
Aug 07, 2018
63.24
64.58
63.20
64.00
1,098,940
+2.20(+3.56%)
Aug 06, 2018
60.99
62.05
60.74
61.80
703,675
+0.74(+1.21%)
Aug 03, 2018
61.00
62.08
60.38
61.06
2,638,200
+2.06(+3.49%)
Aug 02, 2018
55.72
59.88
55.61
59.00
2,398,111
+3.20(+5.73%)
Aug 01, 2018
56.19
57.18
55.45
55.80
1,189,238
-1.31(-2.29%)
Jul 31, 2018
59.98
60.11
56.62
57.11
2,094,898
-1.09(-1.87%)
Jul 30, 2018
56.91
59.14
56.20
58.20
1,766,795
+1.03(+1.80%)
Jul 27, 2018
57.17
58.01
56.77
57.17
1,702,300
+1.40(+2.51%)
Jul 26, 2018
55.56
56.90
55.18
55.77
1,909,094
+0.27(+0.49%)
Jul 25, 2018
55.58
55.78
54.91
55.50
1,304,592
+1.76(+3.28%)
Jul 24, 2018
52.58
53.74
52.31
53.74
1,222,483
+1.82(+3.51%)
Jul 23, 2018
52.25
52.48
51.65
51.92
1,694,963
-2.04(-3.78%)
Jul 20, 2018
55.25
55.28
53.80
53.96
1,116,324
-0.49(-0.90%)
Jul 19, 2018
51.18
54.88
50.78
54.45
3,404,081
+2.01(+3.83%)
Jul 18, 2018
52.82
53.00
51.77
52.44
2,785,889
-0.26(-0.49%)
Jul 17, 2018
54.29
54.41
52.50
52.70
2,276,229
-1.76(-3.23%)
Jul 16, 2018
54.13
55.00
53.22
54.46
1,708,192
-0.09(-0.16%)
Jul 13, 2018
55.47
55.48
53.81
54.55
2,852,389
-2.04(-3.60%)
Jul 12, 2018
57.29
58.25
56.03
56.59
1,944,336
-1.42(-2.45%)
Jul 11, 2018
57.68
58.50
56.85
58.01
1,636,107
+2.30(+4.13%)
Jul 10, 2018
58.19
58.27
55.68
55.71
2,664,425
-2.85(-4.87%)
Jul 09, 2018
59.21
59.40
57.75
58.56
1,894,713
-1.68(-2.79%)
Jul 06, 2018
58.90
60.51
58.36
60.24
1,792,172
+1.58(+2.69%)
Jul 05, 2018
60.13
60.25
58.66
58.66
2,974,772
-3.69(-5.92%)
Jul 03, 2018
62.35
62.35
62.35
0
+1.60(+2.63%)
Jul 02, 2018
61.02
61.27
60.01
60.75
3,498,655
-4.02(-6.21%)
Jun 29, 2018
66.00
63.85
64.77
1,929,743
-1.63(-2.45%)
Jun 28, 2018
70.00
71.21
65.12
66.40
1,788,737
-2.31(-3.36%)
Jun 27, 2018
68.67
69.70
66.84
68.71
1,756,460
+2.89(+4.39%)
Jun 26, 2018
64.17
66.05
63.42
65.82
1,092,280
+0.70(+1.07%)
Jun 25, 2018
63.87
65.14
63.44
65.12
1,356,064
-1.05(-1.59%)
Jun 22, 2018
65.81
66.94
64.82
66.17
1,361,574
-1.96(-2.88%)
Jun 21, 2018
69.56
70.35
66.28
68.13
1,624,665
+0.54(+0.80%)
Jun 20, 2018
67.24
67.77
66.50
67.59
1,402,218
+3.22(+5.00%)
Jun 19, 2018
64.75
64.81
62.77
64.37
2,231,252
-3.13(-4.64%)
Jun 18, 2018
69.20
70.18
66.56
67.50
1,450,950
-4.26(-5.94%)
Jun 15, 2018
71.80
67.57
71.76
1,694,969
+4.19(+6.20%)
Jun 14, 2018
66.69
67.90
64.83
67.57
1,421,925
+1.21(+1.82%)
Jun 13, 2018
66.35
67.79
66.32
66.36
826,864
+0.76(+1.16%)
Jun 12, 2018
65.84
66.15
64.16
65.60
1,136,266
-0.33(-0.50%)
Jun 11, 2018
66.62
66.93
65.09
65.93
1,308,667
+2.84(+4.50%)
Jun 08, 2018
62.37
63.63
61.73
63.09
1,584,923
-2.25(-3.44%)
Jun 07, 2018
66.77
67.75
64.91
65.34
2,038,839
+1.87(+2.95%)
Jun 06, 2018
61.77
63.47
1,665,737
+0.72(+1.15%)
Jun 05, 2018
62.39
63.75
62.19
62.75
1,736,502
-2.47(-3.79%)
Jun 04, 2018
66.60
67.51
65.00
65.22
971,933
-2.93(-4.30%)
Jun 01, 2018
67.14
68.50
65.96
68.15
1,006,619
+1.09(+1.63%)
May 31, 2018
65.47
69.07
65.47
67.06
2,071,851
+4.25(+6.77%)
May 30, 2018
62.17
63.36
61.84
62.81
961,409
-0.80(-1.26%)
May 29, 2018
63.74
64.08
61.12
63.61
2,370,209
-4.25(-6.26%)
May 25, 2018
67.86
67.86
67.86
0
-0.51(-0.75%)
May 24, 2018
66.94
68.75
66.50
68.37
1,088,962
+0.84(+1.24%)
May 23, 2018
67.00
68.62
66.76
67.53
1,020,125
+1.78(+2.71%)
May 22, 2018
63.56
66.45
63.08
65.75
1,555,616
+4.49(+7.33%)
May 21, 2018
62.01
62.30
60.30
61.26
672,960
-0.56(-0.91%)
May 18, 2018
62.61
63.90
61.75
61.82
940,672
-0.48(-0.77%)
May 17, 2018
58.64
63.10
58.26
62.30
1,834,605
+2.69(+4.51%)
May 16, 2018
60.14
60.62
59.33
59.61
954,402
-1.08(-1.78%)
May 15, 2018
62.04
62.25
60.20
60.69
870,462
-0.05(-0.08%)
May 14, 2018
58.90
61.42
58.86
60.74
1,134,448
+1.29(+2.17%)
May 11, 2018
58.88
59.57
58.08
59.45
1,124,597
+0.41(+0.69%)
May 10, 2018
56.60
59.61
55.90
59.04
4,219,196
+4.14(+7.54%)
May 09, 2018
54.98
56.12
54.57
54.90
1,126,146
-0.29(-0.53%)
May 08, 2018
55.32
55.77
53.36
55.19
2,011,850
+0.11(+0.20%)
May 07, 2018
56.12
56.72
54.72
55.08
2,477,639
+1.06(+1.96%)
May 04, 2018
54.80
55.06
53.15
54.02
2,821,378
-1.02(-1.85%)
May 03, 2018
54.55
55.05
53.05
55.04
3,917,002
-1.36(-2.41%)
May 02, 2018
57.12
57.40
55.75
56.40
1,692,981
-2.74(-4.63%)
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
.