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
Hasbro
(NQ:
HAS
)
60.23
-1.95 (-3.14%)
Streaming Delayed Price
Updated: 2:15 PM EDT, May 15, 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
70.44
71.85
70.28
71.32
1,813,790
+1.10(+1.57%)
Apr 27, 2018
69.17
71.12
69.13
70.22
2,148,410
+1.25(+1.81%)
Apr 26, 2018
70.00
70.41
67.90
68.97
3,039,453
-0.93(-1.33%)
Apr 25, 2018
69.46
70.20
69.06
69.91
2,229,179
+0.57(+0.82%)
Apr 24, 2018
70.08
70.42
68.80
69.33
3,760,803
+0.11(+0.16%)
Apr 23, 2018
63.70
69.83
63.50
69.22
11,860,457
+2.66(+4.00%)
Apr 20, 2018
67.87
68.84
66.27
66.56
3,452,415
-0.95(-1.40%)
Apr 19, 2018
68.69
68.92
67.08
67.51
3,351,004
-1.21(-1.75%)
Apr 18, 2018
69.43
69.43
68.51
68.72
2,865,095
-0.46(-0.66%)
Apr 17, 2018
71.41
71.59
69.13
69.17
1,818,657
-1.59(-2.25%)
Apr 16, 2018
71.08
71.28
70.64
70.77
1,419,185
+0.22(+0.32%)
Apr 13, 2018
69.95
70.67
69.62
70.54
1,440,097
+0.75(+1.07%)
Apr 12, 2018
70.26
70.50
69.42
69.79
1,213,425
-0.40(-0.57%)
Apr 11, 2018
68.66
70.67
68.66
70.19
1,361,683
+1.00(+1.44%)
Apr 10, 2018
68.72
69.40
68.27
69.20
1,351,208
+1.32(+1.94%)
Apr 09, 2018
68.31
69.21
67.80
67.88
1,224,243
+0.02(+0.02%)
Apr 06, 2018
67.98
68.80
67.42
67.86
1,274,046
-0.78(-1.14%)
Apr 05, 2018
68.99
69.35
68.57
68.64
852,991
+0.18(+0.27%)
Apr 04, 2018
67.32
68.65
67.07
68.46
1,033,421
+0.74(+1.09%)
Apr 03, 2018
67.70
68.05
67.20
67.72
1,316,161
+0.40(+0.60%)
Apr 02, 2018
67.49
68.22
67.04
67.32
1,809,498
-0.44(-0.65%)
Mar 29, 2018
67.76
67.76
67.76
0
+0.39(+0.57%)
Mar 28, 2018
67.77
68.54
67.24
67.37
1,308,975
-0.20(-0.30%)
Mar 27, 2018
68.77
69.12
67.16
67.57
1,130,532
-0.81(-1.19%)
Mar 26, 2018
68.18
68.47
67.52
68.39
939,045
+0.69(+1.02%)
Mar 23, 2018
68.52
69.08
67.57
67.69
1,973,935
-0.35(-0.52%)
Mar 22, 2018
69.07
69.17
67.93
68.05
2,434,665
-1.56(-2.24%)
Mar 21, 2018
69.11
70.06
68.66
69.61
2,101,684
+0.72(+1.05%)
Mar 20, 2018
69.54
69.82
68.59
68.88
2,035,769
-0.60(-0.87%)
Mar 19, 2018
70.02
70.16
69.12
69.49
1,911,453
-1.04(-1.47%)
Mar 16, 2018
70.91
71.30
70.27
70.52
2,398,848
-0.33(-0.47%)
Mar 15, 2018
71.04
71.25
70.17
70.85
2,124,193
-0.31(-0.43%)
Mar 14, 2018
72.12
72.34
70.40
71.16
2,586,940
-0.66(-0.92%)
Mar 13, 2018
72.77
73.07
71.66
71.82
1,683,887
-0.58(-0.80%)
Mar 12, 2018
73.95
74.09
72.34
72.40
2,462,985
-1.12(-1.52%)
Mar 09, 2018
73.21
74.07
72.21
73.51
3,979,072
-1.54(-2.06%)
Mar 08, 2018
75.57
75.79
74.80
75.06
1,073,446
-0.68(-0.89%)
Mar 07, 2018
77.46
75.67
75.73
1,433,317
-1.33(-1.72%)
Mar 06, 2018
77.81
77.95
76.67
77.06
873,116
-0.75(-0.96%)
Mar 05, 2018
76.68
78.10
76.18
77.81
955,629
+0.92(+1.20%)
Mar 02, 2018
75.52
77.11
75.19
76.88
1,105,219
+1.00(+1.32%)
Mar 01, 2018
77.21
77.85
75.73
75.88
1,431,781
-0.94(-1.22%)
Feb 28, 2018
78.47
79.16
76.80
76.82
1,739,262
-1.34(-1.72%)
Feb 27, 2018
79.48
80.82
78.14
78.16
1,218,756
-1.03(-1.30%)
Feb 26, 2018
78.62
79.49
78.25
79.19
1,531,394
+0.84(+1.08%)
Feb 23, 2018
78.13
78.55
77.14
78.35
1,604,887
+0.13(+0.16%)
Feb 22, 2018
79.41
79.62
77.95
78.22
1,774,159
-1.41(-1.78%)
Feb 21, 2018
78.92
80.59
78.47
79.63
2,381,341
+1.04(+1.33%)
Feb 20, 2018
79.19
79.19
78.17
78.59
1,743,697
-0.87(-1.09%)
Feb 16, 2018
79.45
79.45
79.45
0
+1.20(+1.53%)
Feb 15, 2018
77.78
78.63
76.86
78.26
1,580,796
+0.52(+0.67%)
Feb 14, 2018
76.49
78.19
76.10
77.73
1,704,662
+0.92(+1.20%)
Feb 13, 2018
76.14
76.81
2,344,375
-0.86(-1.11%)
Feb 12, 2018
79.10
79.84
77.44
77.67
1,633,470
-0.88(-1.13%)
Feb 09, 2018
78.53
79.56
76.39
78.55
3,622,218
+1.00(+1.30%)
Feb 08, 2018
82.16
77.61
77.55
4,011,469
-4.61(-5.62%)
Feb 07, 2018
74.35
83.10
74.03
82.16
9,044,757
+6.66(+8.83%)
Feb 06, 2018
72.82
75.83
72.34
75.50
3,178,785
+1.29(+1.74%)
Feb 05, 2018
75.56
75.91
73.95
74.21
2,466,086
-1.45(-1.91%)
Feb 02, 2018
76.16
76.67
75.36
75.65
2,268,398
-1.30(-1.69%)
Feb 01, 2018
75.83
77.40
75.12
76.95
1,818,921
+0.94(+1.24%)
Jan 31, 2018
75.89
76.29
75.44
76.01
1,178,362
+0.70(+0.93%)
Jan 30, 2018
75.12
75.88
74.60
75.31
1,692,025
+0.06(+0.07%)
Jan 29, 2018
74.58
75.50
74.16
75.26
1,170,927
+0.65(+0.87%)
Jan 26, 2018
76.32
76.78
73.08
74.61
3,310,577
-1.73(-2.26%)
Jan 25, 2018
77.09
77.45
76.08
76.34
1,846,229
-0.18(-0.23%)
Jan 24, 2018
75.43
77.44
74.50
76.51
2,946,751
+0.97(+1.28%)
Jan 23, 2018
73.38
77.86
71.94
75.55
4,514,278
+2.96(+4.07%)
Jan 22, 2018
73.77
73.89
71.65
72.59
2,121,962
-1.36(-1.84%)
Jan 19, 2018
72.37
74.08
71.54
73.95
2,328,496
+1.63(+2.25%)
Jan 18, 2018
72.63
73.61
70.55
72.32
2,391,079
-0.88(-1.20%)
Jan 17, 2018
73.06
74.42
72.88
73.20
1,734,925
+0.18(+0.25%)
Jan 16, 2018
73.96
74.20
72.94
73.01
1,903,676
-0.85(-1.15%)
Jan 12, 2018
73.86
73.86
73.86
0
+0.03(+0.04%)
Jan 11, 2018
73.57
74.00
72.38
73.83
1,525,633
+0.08(+0.11%)
Jan 10, 2018
75.25
73.75
1,552,087
-1.30(-1.74%)
Jan 09, 2018
74.65
76.03
74.30
75.05
1,658,170
+0.62(+0.83%)
Jan 08, 2018
73.58
74.53
73.25
74.44
1,573,443
+0.61(+0.82%)
Jan 05, 2018
72.85
74.12
71.90
73.83
2,058,111
+1.36(+1.87%)
Jan 04, 2018
73.13
73.46
72.33
72.47
1,616,452
-0.46(-0.64%)
Jan 03, 2018
73.72
73.72
71.86
72.93
2,099,634
-0.63(-0.86%)
Jan 02, 2018
73.15
73.70
72.47
73.57
1,531,707
+0.95(+1.31%)
Dec 29, 2017
72.61
72.61
72.61
0
-0.50(-0.69%)
Dec 28, 2017
73.33
73.53
72.36
73.12
1,023,034
-0.12(-0.16%)
Dec 27, 2017
74.26
74.52
72.85
73.24
1,296,915
-0.90(-1.22%)
Dec 26, 2017
75.01
75.03
73.72
74.14
690,840
-0.60(-0.80%)
Dec 22, 2017
74.05
74.87
73.96
74.74
971,232
+0.56(+0.76%)
Dec 21, 2017
73.53
75.18
73.13
74.17
1,370,126
+1.38(+1.90%)
Dec 20, 2017
73.57
73.94
72.57
72.79
1,244,216
-0.45(-0.61%)
Dec 19, 2017
73.21
73.48
72.09
73.24
1,880,778
+0.10(+0.13%)
Dec 18, 2017
75.41
75.87
72.72
73.14
2,078,431
-2.01(-2.68%)
Dec 15, 2017
77.01
77.38
75.04
75.16
2,921,863
-1.44(-1.88%)
Dec 14, 2017
76.49
77.63
76.26
76.59
1,557,691
+0.34(+0.44%)
Dec 13, 2017
73.81
76.70
73.53
76.26
2,720,892
+2.74(+3.73%)
Dec 12, 2017
73.17
73.76
72.53
73.52
1,218,716
+0.28(+0.38%)
Dec 11, 2017
72.83
74.02
72.70
73.24
1,076,126
+0.25(+0.34%)
Dec 08, 2017
73.15
73.46
72.73
72.99
1,168,823
+0.01(+0.01%)
Dec 07, 2017
72.59
73.19
72.41
72.98
1,281,338
+0.43(+0.59%)
Dec 06, 2017
72.73
73.39
72.50
72.55
1,787,183
-0.24(-0.33%)
Dec 05, 2017
73.44
73.70
71.97
72.79
2,050,101
-0.82(-1.12%)
Dec 04, 2017
73.76
74.99
73.40
73.61
1,473,877
+0.24(+0.33%)
Dec 01, 2017
74.01
74.20
72.45
73.37
1,187,968
-0.94(-1.27%)
Nov 30, 2017
74.26
75.04
73.94
74.32
1,338,695
+0.14(+0.19%)
Nov 29, 2017
74.88
75.04
74.15
74.17
1,225,708
-0.75(-1.00%)
Nov 28, 2017
74.92
75.25
74.55
74.92
928,159
+0.06(+0.09%)
Nov 27, 2017
75.83
76.07
74.68
74.86
880,868
-0.76(-1.00%)
Nov 24, 2017
76.15
76.27
75.57
75.62
368,004
-0.30(-0.40%)
Nov 22, 2017
76.03
76.32
75.77
75.92
590,504
-0.02(-0.02%)
Nov 21, 2017
76.44
76.78
75.80
75.94
898,091
+0.02(+0.03%)
Nov 20, 2017
76.33
76.67
75.47
75.91
1,210,211
-0.69(-0.91%)
Nov 17, 2017
76.75
77.42
76.46
76.61
1,352,820
-0.01(-0.01%)
Nov 16, 2017
75.03
76.96
74.70
76.62
1,206,533
+0.92(+1.21%)
Nov 15, 2017
76.38
76.61
75.12
75.70
1,782,889
-0.98(-1.28%)
Nov 14, 2017
76.87
77.74
76.41
76.68
2,982,583
-0.68(-0.88%)
Nov 13, 2017
75.70
79.23
75.70
77.36
6,994,584
+4.30(+5.88%)
Nov 10, 2017
70.97
73.17
70.91
73.06
1,779,773
+2.21(+3.11%)
Nov 09, 2017
70.56
71.82
70.24
70.86
2,050,136
-0.26(-0.36%)
Nov 08, 2017
71.76
71.82
70.47
71.11
2,041,158
-0.70(-0.98%)
Nov 07, 2017
72.51
72.81
71.23
71.82
1,704,770
-0.89(-1.23%)
Nov 06, 2017
72.44
72.91
72.18
72.71
881,840
+0.26(+0.35%)
Nov 03, 2017
71.22
72.71
71.18
72.45
1,334,608
+0.86(+1.21%)
Nov 02, 2017
72.76
72.78
71.34
71.59
1,756,334
-0.69(-0.95%)
Nov 01, 2017
74.22
74.56
72.16
72.28
2,320,890
-1.69(-2.29%)
Oct 31, 2017
75.62
75.70
73.65
73.97
2,433,637
-1.85(-2.43%)
Oct 30, 2017
77.00
77.00
75.76
75.82
2,684,431
-1.33(-1.72%)
Oct 27, 2017
75.33
77.27
74.65
77.14
3,243,909
+1.76(+2.33%)
Oct 26, 2017
75.40
75.81
74.83
75.39
2,532,696
+0.42(+0.56%)
Oct 25, 2017
73.76
75.00
73.54
74.97
3,437,976
+1.14(+1.55%)
Oct 24, 2017
72.80
74.64
72.67
73.82
5,597,104
+2.55(+3.58%)
Oct 23, 2017
73.61
74.21
70.41
71.28
9,091,191
-6.70(-8.60%)
Oct 20, 2017
77.29
78.57
77.11
77.98
2,858,746
+1.21(+1.57%)
Oct 19, 2017
76.77
77.06
76.34
76.77
1,103,724
-0.04(-0.05%)
Oct 18, 2017
76.64
76.98
76.48
76.81
1,034,656
+0.13(+0.17%)
Oct 17, 2017
77.26
77.26
76.53
76.68
1,898,345
-0.45(-0.59%)
Oct 16, 2017
76.72
77.23
76.48
77.14
1,585,265
+0.41(+0.53%)
Oct 13, 2017
77.17
77.64
76.66
76.73
1,218,747
+0.02(+0.02%)
Oct 12, 2017
76.59
77.01
76.41
76.72
1,005,445
-0.01(-0.01%)
Oct 11, 2017
76.16
76.90
76.16
76.72
1,144,312
+0.33(+0.44%)
Oct 10, 2017
76.66
76.95
76.30
76.39
811,097
-0.34(-0.45%)
Oct 09, 2017
76.64
77.24
76.33
76.73
790,782
+0.29(+0.37%)
Oct 06, 2017
76.55
76.57
75.87
76.45
1,669,291
-0.25(-0.33%)
Oct 05, 2017
77.78
78.28
76.63
76.70
1,735,845
-0.87(-1.13%)
Oct 04, 2017
77.45
77.79
77.10
77.57
896,432
+0.09(+0.11%)
Oct 03, 2017
77.61
77.88
76.94
77.49
1,316,632
-0.06(-0.08%)
Oct 02, 2017
77.31
77.62
76.90
77.55
1,288,067
-0.02(-0.02%)
Sep 29, 2017
77.03
77.72
76.89
77.57
1,176,270
+0.52(+0.68%)
Sep 28, 2017
76.99
77.40
76.36
77.04
1,297,550
-0.12(-0.15%)
Sep 27, 2017
77.52
77.63
76.85
77.16
1,122,523
-0.21(-0.27%)
Sep 26, 2017
77.06
77.59
76.80
77.37
1,142,437
+0.65(+0.85%)
Sep 25, 2017
76.37
77.07
75.84
76.72
1,466,509
+0.37(+0.48%)
Sep 22, 2017
75.44
76.58
75.23
76.35
1,950,319
+1.03(+1.37%)
Sep 21, 2017
75.87
75.97
74.93
75.32
2,154,245
-0.54(-0.71%)
Sep 20, 2017
75.92
75.92
74.83
75.86
1,643,221
+0.42(+0.56%)
Sep 19, 2017
73.89
76.93
73.79
75.44
2,469,056
+1.39(+1.88%)
Sep 18, 2017
75.58
75.93
73.35
74.05
2,262,630
-1.27(-1.69%)
Sep 15, 2017
75.46
76.20
75.17
75.32
1,831,256
-0.18(-0.24%)
Sep 14, 2017
75.75
76.18
75.16
75.50
1,109,192
-0.71(-0.93%)
Sep 13, 2017
75.17
76.30
75.06
76.21
828,646
+0.83(+1.10%)
Sep 12, 2017
76.19
76.40
75.00
75.38
2,118,488
-0.70(-0.92%)
Sep 11, 2017
75.43
76.66
75.10
76.08
2,070,358
+1.36(+1.82%)
Sep 08, 2017
73.40
74.95
72.72
74.72
1,708,040
+1.13(+1.53%)
Sep 07, 2017
74.37
74.81
73.36
73.59
1,767,327
-0.79(-1.06%)
Sep 06, 2017
75.96
76.11
73.18
74.38
4,198,973
-1.48(-1.95%)
Sep 05, 2017
77.33
77.36
75.57
75.86
1,735,753
-2.24(-2.87%)
Sep 01, 2017
78.18
78.69
77.68
78.10
1,349,516
+0.07(+0.09%)
Aug 31, 2017
76.24
78.07
76.19
78.03
2,124,911
+2.36(+3.12%)
Aug 30, 2017
75.41
75.96
75.06
75.67
1,406,537
+0.36(+0.47%)
Aug 29, 2017
74.94
75.63
74.91
75.31
1,459,687
+0.16(+0.21%)
Aug 28, 2017
75.68
75.80
75.03
75.15
1,373,947
-0.45(-0.60%)
Aug 25, 2017
75.67
76.27
75.51
75.60
1,244,382
+0.12(+0.16%)
Aug 24, 2017
74.79
75.76
74.70
75.48
2,297,851
+0.90(+1.20%)
Aug 23, 2017
75.12
75.12
74.44
74.59
2,034,824
-0.50(-0.67%)
Aug 22, 2017
75.44
75.56
75.01
75.09
2,808,270
-0.23(-0.31%)
Aug 21, 2017
75.88
75.97
75.17
75.32
2,177,509
-0.53(-0.70%)
Aug 18, 2017
76.82
76.96
75.54
75.85
1,762,541
-1.31(-1.70%)
Aug 17, 2017
78.34
78.65
77.13
77.16
1,051,599
-1.43(-1.82%)
Aug 16, 2017
78.03
79.10
77.92
78.59
1,111,321
+0.50(+0.64%)
Aug 15, 2017
78.06
78.35
77.63
78.09
1,142,518
+0.07(+0.09%)
Aug 14, 2017
78.21
78.62
77.83
78.02
1,187,604
+0.55(+0.71%)
Aug 11, 2017
77.82
78.11
77.09
77.47
1,908,358
-0.21(-0.28%)
Aug 10, 2017
79.07
79.39
77.57
77.68
1,540,940
-1.73(-2.18%)
Aug 09, 2017
80.21
80.25
79.23
79.42
1,984,040
-1.14(-1.41%)
Aug 08, 2017
81.79
82.08
80.41
80.55
1,488,363
-1.26(-1.54%)
Aug 07, 2017
82.31
82.41
81.73
81.81
1,039,082
-0.37(-0.45%)
Aug 04, 2017
82.85
81.67
82.19
1,259,739
-0.36(-0.43%)
Aug 03, 2017
83.49
83.96
82.16
82.54
1,270,723
-0.66(-0.79%)
Aug 02, 2017
83.78
84.61
82.00
83.20
1,939,566
-0.94(-1.11%)
Aug 01, 2017
84.24
84.82
83.81
84.14
1,529,179
+0.06(+0.07%)
Jul 31, 2017
83.94
84.18
83.54
84.09
1,693,398
+0.11(+0.13%)
Jul 28, 2017
84.24
84.38
83.51
83.97
1,643,809
-0.26(-0.31%)
Jul 27, 2017
83.96
84.24
82.94
84.24
1,226,038
+0.43(+0.51%)
Jul 26, 2017
83.56
84.28
83.03
83.81
1,445,047
-0.17(-0.21%)
Jul 25, 2017
84.83
85.01
82.40
83.98
3,989,501
+1.04(+1.26%)
Jul 24, 2017
87.81
88.15
81.90
82.94
7,229,174
-8.65(-9.44%)
Jul 21, 2017
90.69
91.79
90.62
91.59
1,672,460
+0.83(+0.91%)
Jul 20, 2017
90.84
88.74
90.76
810,777
+0.68(+0.75%)
Jul 19, 2017
89.76
90.47
89.22
90.08
739,606
+0.51(+0.56%)
Jul 18, 2017
89.15
89.80
88.70
89.58
591,126
+0.44(+0.50%)
Jul 17, 2017
89.50
89.57
88.95
89.13
590,417
-0.24(-0.27%)
Jul 14, 2017
88.66
89.58
88.63
89.37
574,427
+1.11(+1.25%)
Jul 13, 2017
89.08
89.58
88.25
88.26
880,585
-0.97(-1.09%)
Jul 12, 2017
89.43
89.47
88.62
89.24
525,010
+0.53(+0.60%)
Jul 11, 2017
88.83
88.87
87.81
88.71
669,652
+0.13(+0.15%)
Jul 10, 2017
88.49
89.06
87.74
88.57
541,633
+0.16(+0.18%)
Jul 07, 2017
88.11
88.62
87.80
88.41
586,792
+0.64(+0.73%)
Jul 06, 2017
87.89
88.74
87.16
87.78
814,956
-0.70(-0.79%)
Jul 05, 2017
87.22
89.26
87.08
88.47
939,133
+1.00(+1.14%)
Jul 03, 2017
88.54
88.74
87.06
87.47
483,410
-0.61(-0.69%)
Jun 30, 2017
88.53
87.26
88.08
972,558
+1.15(+1.32%)
Jun 29, 2017
87.44
87.59
86.05
86.94
1,071,543
-0.60(-0.69%)
Jun 28, 2017
87.47
88.44
87.06
87.54
775,927
+0.32(+0.36%)
Jun 27, 2017
88.11
88.54
87.12
87.22
1,185,891
-1.12(-1.27%)
Jun 26, 2017
88.60
88.66
87.63
88.34
1,029,738
-0.06(-0.06%)
Jun 23, 2017
89.65
89.65
87.15
88.40
1,861,234
+1.14(+1.30%)
Jun 22, 2017
88.36
88.36
87.07
87.26
616,263
-0.59(-0.67%)
Jun 21, 2017
88.14
88.41
87.32
87.85
687,047
-0.13(-0.14%)
Jun 20, 2017
87.79
88.34
87.44
87.98
894,022
+0.06(+0.07%)
Jun 19, 2017
87.96
88.29
87.10
87.92
874,455
+1.31(+1.51%)
Jun 16, 2017
85.48
87.17
85.48
86.61
1,673,878
+0.51(+0.60%)
Jun 15, 2017
85.95
87.69
85.59
86.09
2,167,310
-0.25(-0.29%)
Jun 14, 2017
87.13
87.27
86.04
86.35
1,099,434
-0.62(-0.72%)
Jun 13, 2017
85.73
87.37
85.22
86.97
1,178,402
+1.31(+1.53%)
Jun 12, 2017
84.89
85.92
84.62
85.66
897,193
+0.43(+0.50%)
Jun 09, 2017
86.42
86.72
85.05
85.23
915,121
-0.48(-0.56%)
Jun 08, 2017
85.40
85.86
85.07
85.71
664,472
+0.09(+0.10%)
Jun 07, 2017
85.45
85.75
85.14
85.63
802,935
+0.32(+0.37%)
Jun 06, 2017
84.99
85.98
84.33
85.31
854,170
+0.16(+0.19%)
Jun 05, 2017
84.55
85.22
84.20
85.15
1,326,687
+0.51(+0.60%)
Jun 02, 2017
83.83
85.34
83.41
84.65
1,339,537
+0.94(+1.12%)
Jun 01, 2017
83.19
84.07
82.87
83.71
944,475
+0.56(+0.67%)
May 31, 2017
82.51
83.25
82.16
83.15
841,879
+0.81(+0.98%)
May 30, 2017
82.25
82.66
81.92
82.34
637,502
+0.02(+0.03%)
May 26, 2017
82.46
82.77
81.93
82.32
807,046
+0.03(+0.04%)
May 25, 2017
82.45
82.80
82.14
82.29
1,208,140
+0.17(+0.20%)
May 24, 2017
80.36
82.24
80.20
82.12
1,482,911
+2.35(+2.95%)
May 23, 2017
80.29
80.36
79.39
79.77
770,132
-0.22(-0.28%)
May 22, 2017
79.53
80.63
79.39
79.99
990,915
+0.17(+0.21%)
May 19, 2017
78.65
80.24
77.62
79.82
948,105
+1.20(+1.53%)
May 18, 2017
78.48
78.86
77.90
78.62
846,914
+0.05(+0.06%)
May 17, 2017
79.43
79.84
78.52
78.57
902,562
-1.22(-1.53%)
May 16, 2017
79.88
79.95
79.47
79.80
823,816
-0.21(-0.27%)
May 15, 2017
79.96
80.43
79.69
80.01
636,430
-0.06(-0.08%)
May 12, 2017
79.83
80.22
79.66
80.07
598,358
-0.01(-0.01%)
May 11, 2017
79.99
80.19
79.35
80.08
745,259
-0.35(-0.43%)
May 10, 2017
79.88
80.46
79.56
80.43
1,380,889
+0.50(+0.62%)
May 09, 2017
78.68
79.94
78.54
79.93
1,385,179
+1.14(+1.44%)
May 08, 2017
79.35
79.60
78.71
78.79
544,955
-0.36(-0.45%)
May 05, 2017
78.68
79.17
78.30
79.15
618,473
+0.66(+0.84%)
May 04, 2017
78.44
78.76
78.13
78.49
996,096
+0.23(+0.29%)
May 03, 2017
78.71
78.93
77.94
78.26
1,046,278
-0.47(-0.59%)
May 02, 2017
78.52
79.01
78.19
78.73
1,237,271
+0.70(+0.90%)
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
.