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
Five Below Inc
(NQ:
FIVE
)
139.20
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
Aug 31, 2020
112.22
113.61
109.28
109.45
1,150,507
-2.78(-2.48%)
Aug 28, 2020
111.51
114.44
111.24
112.23
881,700
+1.63(+1.47%)
Aug 27, 2020
114.98
115.67
110.59
110.60
790,277
-3.82(-3.34%)
Aug 26, 2020
111.89
114.50
111.02
114.42
729,693
+2.08(+1.85%)
Aug 25, 2020
113.52
113.81
110.70
112.34
557,186
-1.10(-0.97%)
Aug 24, 2020
110.61
113.50
109.63
113.44
860,415
+3.99(+3.65%)
Aug 21, 2020
106.61
109.70
106.47
109.45
709,000
+2.76(+2.59%)
Aug 20, 2020
106.32
110.04
106.05
106.69
959,990
-1.01(-0.94%)
Aug 19, 2020
109.14
110.50
107.32
107.70
556,740
-1.30(-1.19%)
Aug 18, 2020
111.53
111.80
107.78
109.00
796,214
-2.64(-2.36%)
Aug 17, 2020
110.77
112.80
110.06
111.64
764,486
+1.40(+1.27%)
Aug 14, 2020
108.59
111.55
107.31
110.24
678,100
+1.13(+1.04%)
Aug 13, 2020
107.80
111.36
106.39
109.11
723,844
+1.08(+1.00%)
Aug 12, 2020
109.27
109.27
105.29
108.03
788,664
+0.09(+0.08%)
Aug 11, 2020
108.29
111.58
107.68
107.94
1,079,098
+0.93(+0.87%)
Aug 10, 2020
103.47
108.40
103.03
107.01
968,310
+4.55(+4.44%)
Aug 07, 2020
103.23
104.39
101.85
102.46
878,100
-0.39(-0.38%)
Aug 06, 2020
105.92
106.49
102.71
102.85
829,271
-3.78(-3.54%)
Aug 05, 2020
108.68
108.82
105.27
106.63
910,264
-1.40(-1.30%)
Aug 04, 2020
108.36
109.12
107.14
108.03
851,155
+0.06(+0.06%)
Aug 03, 2020
109.18
109.42
107.08
107.97
683,164
-0.94(-0.86%)
Jul 31, 2020
111.70
111.78
107.23
108.91
639,800
-2.47(-2.22%)
Jul 30, 2020
111.88
112.59
109.69
111.38
532,891
-1.91(-1.69%)
Jul 29, 2020
111.33
115.17
111.24
113.29
744,877
+2.81(+2.54%)
Jul 28, 2020
111.52
112.50
110.22
110.48
715,261
-1.12(-1.00%)
Jul 27, 2020
111.06
112.16
108.82
111.60
574,887
+1.42(+1.29%)
Jul 24, 2020
108.14
111.67
108.04
110.18
679,600
+1.04(+0.95%)
Jul 23, 2020
109.39
113.10
107.78
109.14
1,138,451
+0.05(+0.05%)
Jul 22, 2020
105.15
109.66
105.02
109.09
849,354
+3.41(+3.23%)
Jul 21, 2020
104.23
107.00
103.96
105.68
687,607
+1.92(+1.85%)
Jul 20, 2020
103.04
105.00
101.25
103.76
849,888
+0.25(+0.24%)
Jul 17, 2020
104.60
104.84
102.78
103.51
644,000
-0.49(-0.47%)
Jul 16, 2020
101.05
104.08
100.93
104.00
690,494
+1.37(+1.33%)
Jul 15, 2020
99.86
102.86
99.49
102.63
829,169
+4.80(+4.91%)
Jul 14, 2020
97.96
99.04
96.61
97.83
860,885
-0.78(-0.79%)
Jul 13, 2020
102.50
102.83
98.29
98.61
841,707
-2.52(-2.49%)
Jul 10, 2020
100.84
101.60
99.18
101.13
542,100
+0.61(+0.61%)
Jul 09, 2020
102.97
102.97
98.07
100.52
908,319
-2.78(-2.69%)
Jul 08, 2020
98.38
103.44
98.00
103.30
961,705
+4.80(+4.87%)
Jul 07, 2020
102.05
102.85
98.26
98.50
936,774
-4.63(-4.49%)
Jul 06, 2020
105.14
105.74
102.12
103.13
817,890
-0.37(-0.36%)
Jul 02, 2020
106.89
107.65
103.27
103.50
677,400
-1.87(-1.77%)
Jul 01, 2020
106.85
108.72
105.10
105.37
757,144
-1.54(-1.44%)
Jun 30, 2020
107.09
107.44
105.02
106.91
813,826
-0.20(-0.19%)
Jun 29, 2020
103.85
107.18
102.26
107.11
912,705
+3.55(+3.43%)
Jun 26, 2020
105.80
107.00
102.16
103.56
1,209,000
-2.00(-1.89%)
Jun 25, 2020
105.52
106.05
103.58
105.56
698,789
-0.86(-0.81%)
Jun 24, 2020
108.02
108.54
102.65
106.42
813,134
-2.45(-2.25%)
Jun 23, 2020
111.39
111.78
108.58
108.87
593,812
-0.68(-0.62%)
Jun 22, 2020
106.98
110.30
106.61
109.55
902,923
+2.30(+2.14%)
Jun 19, 2020
112.69
114.09
106.61
107.25
1,042,200
-4.02(-3.61%)
Jun 18, 2020
111.17
114.30
110.68
111.27
678,206
-1.20(-1.07%)
Jun 17, 2020
113.48
114.60
111.34
112.47
777,697
-0.50(-0.44%)
Jun 16, 2020
114.35
115.40
110.99
112.97
875,108
+3.14(+2.86%)
Jun 15, 2020
107.00
110.09
104.68
109.83
1,026,344
-0.62(-0.56%)
Jun 12, 2020
108.86
110.97
106.40
110.45
1,527,700
+4.05(+3.81%)
Jun 11, 2020
109.25
110.15
104.73
106.40
2,092,293
-7.27(-6.40%)
Jun 10, 2020
116.76
118.95
112.46
113.67
5,906,466
+9.77(+9.40%)
Jun 09, 2020
106.00
106.35
102.38
103.90
2,285,578
-3.44(-3.20%)
Jun 08, 2020
111.85
112.29
105.14
107.34
1,777,374
-2.71(-2.46%)
Jun 05, 2020
110.57
111.90
107.43
110.05
1,713,500
+4.23(+4.00%)
Jun 04, 2020
108.47
110.21
105.13
105.82
1,489,384
-2.05(-1.90%)
Jun 03, 2020
106.46
108.94
105.80
107.87
1,064,431
+3.02(+2.88%)
Jun 02, 2020
104.29
106.23
102.47
104.85
1,026,886
+2.12(+2.06%)
Jun 01, 2020
104.40
106.61
102.40
102.73
935,418
-1.92(-1.83%)
May 29, 2020
103.10
106.37
102.32
104.65
882,600
+0.55(+0.53%)
May 28, 2020
109.00
109.00
102.65
104.10
1,150,418
-0.56(-0.54%)
May 27, 2020
102.18
104.94
99.81
104.66
1,433,114
+4.39(+4.38%)
May 26, 2020
103.83
105.20
99.99
100.27
1,227,788
+0.72(+0.72%)
May 22, 2020
97.55
100.40
96.76
99.55
1,292,400
+2.25(+2.31%)
May 21, 2020
91.57
97.50
91.57
97.30
1,230,642
+5.01(+5.43%)
May 20, 2020
95.67
96.00
91.80
92.29
633,770
-1.99(-2.11%)
May 19, 2020
93.87
97.11
92.66
94.28
1,005,945
-0.26(-0.28%)
May 18, 2020
93.17
96.43
92.84
94.54
1,222,178
+5.60(+6.30%)
May 15, 2020
83.80
90.17
83.58
88.94
1,337,600
+3.30(+3.85%)
May 14, 2020
82.97
86.03
81.11
85.64
803,420
+1.47(+1.75%)
May 13, 2020
87.41
88.00
83.50
84.17
1,369,181
-3.82(-4.34%)
May 12, 2020
92.12
94.20
87.97
87.99
1,223,980
-3.52(-3.85%)
May 11, 2020
89.46
92.21
87.84
91.51
1,260,506
+1.01(+1.12%)
May 08, 2020
90.85
91.53
89.21
90.50
1,601,600
+1.54(+1.73%)
May 07, 2020
90.74
91.85
88.76
88.96
743,276
+0.14(+0.16%)
May 06, 2020
90.90
91.30
88.52
88.82
583,282
-0.51(-0.57%)
May 05, 2020
89.14
90.46
88.43
89.33
856,126
+1.26(+1.43%)
May 04, 2020
85.53
88.28
84.01
88.07
672,489
+0.80(+0.92%)
May 01, 2020
87.35
87.85
85.68
87.27
902,400
-2.89(-3.21%)
Apr 30, 2020
90.67
91.93
88.04
90.16
880,230
-2.50(-2.70%)
Apr 29, 2020
92.14
94.62
90.90
92.66
1,243,592
+2.63(+2.92%)
Apr 28, 2020
89.51
92.25
88.91
90.03
1,126,919
+3.42(+3.95%)
Apr 27, 2020
82.13
86.90
81.22
86.61
887,915
+5.63(+6.95%)
Apr 24, 2020
79.36
81.69
79.23
80.98
691,400
+2.56(+3.26%)
Apr 23, 2020
80.95
82.38
78.26
78.42
1,044,689
-3.35(-4.10%)
Apr 22, 2020
81.00
82.33
80.33
81.77
622,659
+2.45(+3.09%)
Apr 21, 2020
81.49
82.07
78.44
79.32
741,010
-4.29(-5.13%)
Apr 20, 2020
83.68
85.60
82.95
83.61
853,378
-2.86(-3.31%)
Apr 17, 2020
85.05
86.89
83.42
86.47
977,200
+5.16(+6.35%)
Apr 16, 2020
80.95
81.59
79.62
81.31
1,057,193
+0.41(+0.51%)
Apr 15, 2020
79.31
81.40
78.69
80.90
994,104
-2.57(-3.08%)
Apr 14, 2020
81.36
83.83
80.89
83.47
784,005
+3.70(+4.64%)
Apr 13, 2020
82.50
82.53
77.27
79.77
1,080,348
-3.21(-3.87%)
Apr 09, 2020
79.29
86.46
79.05
82.98
2,005,000
+5.88(+7.63%)
Apr 08, 2020
73.37
79.59
72.09
77.10
1,708,828
+5.50(+7.68%)
Apr 07, 2020
75.65
77.36
70.16
71.60
3,261,142
+0.95(+1.34%)
Apr 06, 2020
67.31
72.26
66.16
70.65
1,414,139
+7.93(+12.64%)
Apr 03, 2020
64.14
64.97
59.30
62.72
1,247,000
-1.63(-2.53%)
Apr 02, 2020
63.47
65.08
62.26
64.35
1,342,946
+0.45(+0.70%)
Apr 01, 2020
66.61
68.13
63.06
63.90
1,732,585
-6.48(-9.21%)
Mar 31, 2020
72.69
73.37
68.90
70.38
1,280,020
-2.56(-3.51%)
Mar 30, 2020
71.00
74.48
68.01
72.94
1,452,405
+1.51(+2.11%)
Mar 27, 2020
77.17
77.17
71.06
71.43
1,868,100
-6.68(-8.55%)
Mar 26, 2020
78.32
81.42
74.03
78.11
2,273,961
+1.49(+1.94%)
Mar 25, 2020
73.52
77.39
70.38
76.62
2,527,662
+4.98(+6.95%)
Mar 24, 2020
62.94
72.00
62.25
71.64
2,348,239
+13.14(+22.46%)
Mar 23, 2020
52.29
60.43
51.34
58.50
2,343,403
+6.04(+11.51%)
Mar 20, 2020
52.57
56.47
51.18
52.46
3,616,800
+0.19(+0.36%)
Mar 19, 2020
56.00
58.48
47.53
52.27
5,421,333
-1.32(-2.46%)
Mar 18, 2020
59.64
60.87
48.01
53.59
3,023,001
-10.63(-16.55%)
Mar 17, 2020
58.90
67.24
56.02
64.22
2,951,045
+7.05(+12.33%)
Mar 16, 2020
70.00
71.81
55.13
57.17
3,059,566
-19.39(-25.33%)
Mar 13, 2020
77.10
78.26
68.28
76.56
2,954,300
+4.54(+6.30%)
Mar 12, 2020
84.91
88.20
72.01
72.02
2,857,064
-19.94(-21.68%)
Mar 11, 2020
95.28
97.10
90.54
91.96
953,880
-5.91(-6.04%)
Mar 10, 2020
93.74
97.97
90.10
97.87
1,375,385
+7.03(+7.74%)
Mar 09, 2020
90.00
93.41
89.53
90.84
1,157,743
-5.96(-6.16%)
Mar 06, 2020
92.52
97.74
92.26
96.80
1,239,600
+1.51(+1.58%)
Mar 05, 2020
96.74
96.97
93.26
95.29
1,143,622
-2.89(-2.94%)
Mar 04, 2020
98.12
98.53
96.08
98.18
986,177
+1.54(+1.59%)
Mar 03, 2020
98.28
101.47
96.07
96.64
1,053,765
-1.44(-1.47%)
Mar 02, 2020
97.48
98.29
93.74
98.08
1,462,782
+1.13(+1.17%)
Feb 28, 2020
97.39
99.68
95.31
96.95
1,876,000
-4.24(-4.19%)
Feb 27, 2020
102.62
105.86
100.60
101.19
1,380,796
-4.41(-4.18%)
Feb 26, 2020
107.47
109.42
104.90
105.60
1,333,320
-1.58(-1.47%)
Feb 25, 2020
111.05
111.25
106.96
107.18
1,880,875
-2.83(-2.57%)
Feb 24, 2020
112.70
112.98
109.98
110.01
1,184,689
-5.64(-4.88%)
Feb 21, 2020
117.61
118.18
114.47
115.65
883,700
-2.56(-2.17%)
Feb 20, 2020
116.37
118.44
116.22
118.21
962,746
+1.49(+1.28%)
Feb 19, 2020
116.51
118.16
116.22
116.72
586,212
+0.59(+0.51%)
Feb 18, 2020
115.50
117.88
114.81
116.13
831,220
+0.44(+0.38%)
Feb 14, 2020
115.20
117.14
114.77
115.69
799,200
+0.76(+0.66%)
Feb 13, 2020
113.22
115.16
111.99
114.93
1,090,988
+1.39(+1.22%)
Feb 12, 2020
112.33
114.35
111.39
113.54
1,069,310
+1.76(+1.57%)
Feb 11, 2020
112.22
113.29
111.14
111.78
953,444
+0.11(+0.10%)
Feb 10, 2020
113.78
114.83
110.74
111.67
1,111,203
-2.34(-2.05%)
Feb 07, 2020
115.59
115.59
113.03
114.01
841,500
-2.10(-1.81%)
Feb 06, 2020
117.35
117.98
115.63
116.11
606,919
-0.71(-0.61%)
Feb 05, 2020
114.82
117.18
114.31
116.82
1,007,529
+3.49(+3.08%)
Feb 04, 2020
115.91
115.91
112.76
113.33
958,567
-0.31(-0.27%)
Feb 03, 2020
113.79
116.16
113.45
113.64
836,971
+0.42(+0.37%)
Jan 31, 2020
117.00
117.00
112.21
113.22
1,046,800
-4.09(-3.49%)
Jan 30, 2020
117.43
118.63
116.51
117.31
811,798
-1.35(-1.14%)
Jan 29, 2020
117.99
119.17
116.57
118.66
944,934
+1.20(+1.02%)
Jan 28, 2020
116.70
118.60
116.33
117.46
516,583
+1.24(+1.07%)
Jan 27, 2020
116.58
118.44
115.73
116.22
945,114
-2.53(-2.13%)
Jan 24, 2020
115.78
119.06
115.49
118.75
899,300
+3.14(+2.72%)
Jan 23, 2020
115.52
116.97
114.77
115.61
572,008
-0.04(-0.03%)
Jan 22, 2020
118.18
118.57
115.43
115.65
783,637
-1.93(-1.64%)
Jan 21, 2020
115.50
117.90
115.27
117.58
982,141
+1.53(+1.32%)
Jan 17, 2020
116.59
117.74
115.34
116.05
1,018,300
-0.55(-0.47%)
Jan 16, 2020
113.81
116.96
113.42
116.60
2,127,582
+3.50(+3.09%)
Jan 15, 2020
113.17
114.80
111.94
113.10
2,015,317
-1.16(-1.02%)
Jan 14, 2020
109.40
115.24
109.40
114.26
4,632,098
+6.80(+6.33%)
Jan 13, 2020
96.85
108.16
95.52
107.46
16,786,714
-13.77(-11.36%)
Jan 10, 2020
124.83
124.83
120.73
121.23
1,166,500
-3.25(-2.61%)
Jan 09, 2020
122.66
124.64
121.82
124.48
1,201,625
+1.58(+1.29%)
Jan 08, 2020
121.75
124.45
121.75
122.90
1,555,745
+1.29(+1.06%)
Jan 07, 2020
124.03
124.71
120.85
121.61
1,888,961
-2.19(-1.77%)
Jan 06, 2020
125.93
125.93
121.09
123.80
2,166,523
-3.87(-3.03%)
Jan 03, 2020
126.41
128.53
125.76
127.67
603,800
+0.02(+0.02%)
Jan 02, 2020
128.85
128.85
125.43
127.65
1,009,458
-0.21(-0.16%)
Dec 31, 2019
128.50
129.56
127.01
127.86
836,700
-1.05(-0.81%)
Dec 30, 2019
125.50
129.83
125.50
128.91
978,471
+3.48(+2.77%)
Dec 27, 2019
123.12
126.16
122.82
125.43
859,500
+2.78(+2.27%)
Dec 26, 2019
123.15
123.40
121.38
122.65
1,234,450
+0.14(+0.11%)
Dec 24, 2019
121.85
123.42
121.85
122.51
328,500
+0.47(+0.39%)
Dec 23, 2019
124.00
125.76
121.38
122.04
1,055,720
-3.09(-2.47%)
Dec 20, 2019
124.64
126.09
124.03
125.13
1,135,000
+0.86(+0.69%)
Dec 19, 2019
122.20
124.28
121.30
124.27
631,853
+1.82(+1.49%)
Dec 18, 2019
122.56
124.21
122.01
122.45
877,824
+0.44(+0.36%)
Dec 17, 2019
120.59
122.28
118.36
122.01
934,244
+1.88(+1.56%)
Dec 16, 2019
124.01
124.82
119.97
120.13
1,292,436
-3.73(-3.01%)
Dec 13, 2019
126.11
126.31
122.82
123.86
1,023,300
-1.88(-1.50%)
Dec 12, 2019
120.80
125.99
119.59
125.74
1,640,499
+4.79(+3.96%)
Dec 11, 2019
119.07
121.54
118.57
120.95
802,353
+1.92(+1.61%)
Dec 10, 2019
120.75
121.90
118.32
119.03
1,138,555
-1.52(-1.26%)
Dec 09, 2019
123.49
123.63
120.22
120.55
1,432,604
-3.65(-2.94%)
Dec 06, 2019
124.89
125.59
122.89
124.20
1,773,400
+0.53(+0.43%)
Dec 05, 2019
124.54
128.12
120.60
123.67
4,170,456
+5.61(+4.75%)
Dec 04, 2019
117.78
119.63
116.78
118.06
3,183,555
+2.04(+1.76%)
Dec 03, 2019
119.09
119.09
115.33
116.02
1,509,042
-4.66(-3.86%)
Dec 02, 2019
124.13
124.93
120.59
120.68
1,103,622
-3.03(-2.45%)
Nov 29, 2019
124.00
125.50
122.43
123.71
438,200
+0.06(+0.05%)
Nov 27, 2019
124.53
124.53
121.30
123.65
801,800
+0.44(+0.36%)
Nov 26, 2019
121.70
126.64
120.00
123.21
1,390,959
-1.27(-1.02%)
Nov 25, 2019
125.34
126.42
123.94
124.48
828,100
-0.59(-0.47%)
Nov 22, 2019
124.79
126.34
123.86
125.07
855,100
+0.67(+0.54%)
Nov 21, 2019
124.24
124.96
122.88
124.40
747,342
+0.82(+0.66%)
Nov 20, 2019
121.36
123.89
120.50
123.58
1,027,937
+2.41(+1.99%)
Nov 19, 2019
123.42
123.76
118.86
121.17
973,789
-2.56(-2.07%)
Nov 18, 2019
122.50
124.64
121.00
123.73
2,072,705
+4.09(+3.42%)
Nov 15, 2019
125.27
125.40
118.06
119.64
2,155,800
-4.69(-3.77%)
Nov 14, 2019
122.51
125.70
121.06
124.33
453,459
+1.55(+1.26%)
Nov 13, 2019
122.36
122.80
120.76
122.78
485,719
-0.37(-0.30%)
Nov 12, 2019
123.91
124.49
122.25
123.15
617,690
-1.12(-0.90%)
Nov 11, 2019
125.53
126.39
122.22
124.27
501,822
-2.69(-2.12%)
Nov 08, 2019
130.08
130.08
126.02
126.96
612,800
-3.04(-2.34%)
Nov 07, 2019
128.19
130.54
127.59
130.00
969,702
+3.18(+2.51%)
Nov 06, 2019
127.71
128.76
126.30
126.82
435,754
-2.11(-1.64%)
Nov 05, 2019
128.74
130.84
128.03
128.93
477,943
+1.62(+1.27%)
Nov 04, 2019
127.64
129.37
126.87
127.31
561,679
+0.88(+0.70%)
Nov 01, 2019
126.09
128.99
125.70
126.43
366,300
+1.32(+1.06%)
Oct 31, 2019
126.34
126.53
124.51
125.11
445,350
-1.68(-1.33%)
Oct 30, 2019
127.28
128.32
124.50
126.79
422,141
-0.17(-0.13%)
Oct 29, 2019
129.94
129.94
126.83
126.96
453,175
-3.00(-2.31%)
Oct 28, 2019
130.40
132.24
129.92
129.96
425,915
+0.49(+0.38%)
Oct 25, 2019
128.36
130.63
128.08
129.47
373,300
+0.11(+0.09%)
Oct 24, 2019
126.95
129.49
125.53
129.36
552,423
+2.94(+2.33%)
Oct 23, 2019
129.56
129.56
125.71
126.42
593,425
-2.95(-2.28%)
Oct 22, 2019
131.56
132.00
129.00
129.37
524,932
-2.23(-1.69%)
Oct 21, 2019
134.20
134.20
130.77
131.60
657,413
-2.03(-1.52%)
Oct 18, 2019
132.06
134.12
130.66
133.63
738,100
+0.52(+0.39%)
Oct 17, 2019
134.81
135.00
131.75
133.11
887,122
+0.23(+0.17%)
Oct 16, 2019
131.15
133.92
130.27
132.88
667,772
+1.04(+0.79%)
Oct 15, 2019
130.13
133.00
130.00
131.84
736,935
+2.48(+1.92%)
Oct 14, 2019
129.31
129.59
127.03
129.36
643,819
-0.79(-0.61%)
Oct 11, 2019
128.00
132.25
126.67
130.15
936,000
+4.50(+3.58%)
Oct 10, 2019
123.26
126.38
121.92
125.65
386,042
+2.01(+1.63%)
Oct 09, 2019
124.03
124.91
123.04
123.64
369,568
+0.38(+0.31%)
Oct 08, 2019
124.46
124.65
122.91
123.26
526,519
-2.37(-1.89%)
Oct 07, 2019
126.73
127.53
125.47
125.63
416,691
-1.46(-1.15%)
Oct 04, 2019
126.10
129.00
125.47
127.09
492,000
+2.76(+2.22%)
Oct 03, 2019
123.82
124.79
119.84
124.33
816,732
+0.25(+0.20%)
Oct 02, 2019
126.41
126.41
122.64
124.08
857,333
-3.41(-2.67%)
Oct 01, 2019
126.90
128.82
126.90
127.49
630,586
+1.39(+1.10%)
Sep 30, 2019
126.96
127.17
125.07
126.10
572,789
-0.39(-0.31%)
Sep 27, 2019
128.75
129.54
125.11
126.49
536,400
-1.60(-1.25%)
Sep 26, 2019
129.33
129.66
126.11
128.09
433,988
-1.24(-0.96%)
Sep 25, 2019
128.34
129.99
127.65
129.33
673,007
+1.29(+1.01%)
Sep 24, 2019
128.71
129.90
125.94
128.04
748,880
-0.23(-0.18%)
Sep 23, 2019
126.35
130.34
126.27
128.27
804,750
+1.73(+1.37%)
Sep 20, 2019
129.00
129.95
126.50
126.54
1,154,400
-1.94(-1.51%)
Sep 19, 2019
128.07
128.81
127.20
128.48
354,069
+0.15(+0.12%)
Sep 18, 2019
129.68
129.98
126.79
128.33
592,170
-2.09(-1.60%)
Sep 17, 2019
129.13
131.36
128.37
130.42
563,155
+0.60(+0.46%)
Sep 16, 2019
132.14
133.60
129.33
129.82
761,142
-3.65(-2.73%)
Sep 13, 2019
135.19
136.96
133.17
133.47
610,100
-1.54(-1.14%)
Sep 12, 2019
133.87
137.96
133.20
135.01
1,013,875
+1.84(+1.38%)
Sep 11, 2019
131.26
133.51
128.79
133.17
577,867
+1.91(+1.46%)
Sep 10, 2019
127.48
132.34
126.13
131.26
912,360
+3.98(+3.13%)
Sep 09, 2019
128.17
128.17
125.67
127.28
602,891
+0.10(+0.08%)
Sep 06, 2019
128.64
128.99
127.02
127.18
629,000
-1.29(-1.00%)
Sep 05, 2019
123.96
129.40
121.88
128.47
1,175,304
+8.19(+6.81%)
Sep 04, 2019
120.95
121.85
119.43
120.28
666,983
+0.28(+0.23%)
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
.