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
)
142.10
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 8, 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 (%)
Mar 29, 2019
130.11
130.22
124.05
124.25
2,144,200
-5.55(-4.28%)
Mar 28, 2019
128.30
130.00
124.80
129.80
3,766,102
+9.79(+8.16%)
Mar 27, 2019
118.40
120.50
117.75
120.01
2,538,038
+2.78(+2.37%)
Mar 26, 2019
120.20
120.65
116.79
117.23
1,279,005
-2.12(-1.78%)
Mar 25, 2019
117.32
120.11
117.11
119.35
1,194,785
+2.38(+2.03%)
Mar 22, 2019
117.90
119.45
116.78
116.97
738,000
-1.67(-1.41%)
Mar 21, 2019
115.87
120.32
115.87
118.64
901,393
+2.19(+1.88%)
Mar 20, 2019
118.73
118.80
114.46
116.45
742,749
-1.57(-1.33%)
Mar 19, 2019
119.93
119.93
117.44
118.02
853,447
+1.65(+1.42%)
Mar 18, 2019
117.32
117.85
115.71
116.37
575,769
-0.57(-0.49%)
Mar 15, 2019
117.85
118.58
116.76
116.94
780,500
-0.75(-0.64%)
Mar 14, 2019
116.92
117.96
115.61
117.69
560,672
+0.77(+0.66%)
Mar 13, 2019
117.18
118.85
116.85
116.92
619,448
-0.37(-0.32%)
Mar 12, 2019
116.55
117.55
115.20
117.29
711,085
+0.28(+0.24%)
Mar 11, 2019
115.06
117.18
114.87
117.01
658,932
+2.12(+1.85%)
Mar 08, 2019
115.28
116.87
114.00
114.89
704,400
-1.41(-1.21%)
Mar 07, 2019
116.56
118.28
114.38
116.30
1,176,764
+1.43(+1.24%)
Mar 06, 2019
117.60
118.00
113.50
114.87
1,304,457
-2.85(-2.42%)
Mar 05, 2019
118.58
119.00
117.19
117.72
611,790
+0.02(+0.02%)
Mar 04, 2019
119.25
119.62
116.16
117.70
876,183
-1.45(-1.22%)
Mar 01, 2019
121.65
122.47
118.69
119.15
800,200
-1.20(-1.00%)
Feb 28, 2019
120.03
121.55
118.91
120.35
731,286
-0.11(-0.09%)
Feb 27, 2019
120.12
122.14
118.87
120.46
808,255
+0.67(+0.56%)
Feb 26, 2019
121.43
122.47
118.94
119.79
1,188,186
-2.18(-1.79%)
Feb 25, 2019
124.92
125.98
121.54
121.97
1,014,360
-2.80(-2.24%)
Feb 22, 2019
127.57
127.57
124.08
124.77
1,527,400
-4.87(-3.76%)
Feb 21, 2019
130.74
130.74
128.41
129.64
485,057
-1.13(-0.86%)
Feb 20, 2019
129.88
132.18
129.69
130.77
534,081
+1.66(+1.29%)
Feb 19, 2019
129.63
130.23
127.11
129.11
563,978
-0.07(-0.05%)
Feb 15, 2019
130.55
131.35
128.94
129.18
563,400
-0.89(-0.68%)
Feb 14, 2019
129.34
130.58
128.07
130.07
673,791
-0.60(-0.46%)
Feb 13, 2019
131.87
132.42
129.15
130.67
560,818
-0.96(-0.73%)
Feb 12, 2019
130.67
133.65
130.67
131.63
609,708
+1.69(+1.30%)
Feb 11, 2019
127.03
130.68
126.67
129.94
710,319
+3.11(+2.45%)
Feb 08, 2019
125.06
127.66
124.73
126.83
436,000
+0.56(+0.44%)
Feb 07, 2019
124.63
126.38
123.69
126.27
634,101
+0.45(+0.36%)
Feb 06, 2019
127.08
127.48
124.89
125.82
472,652
-1.41(-1.11%)
Feb 05, 2019
127.04
127.60
125.72
127.23
741,159
+0.42(+0.33%)
Feb 04, 2019
124.69
127.64
123.88
126.81
583,641
+2.08(+1.67%)
Feb 01, 2019
123.56
124.79
121.57
124.73
577,700
+1.00(+0.81%)
Jan 31, 2019
121.59
124.05
121.03
123.73
645,022
+2.15(+1.77%)
Jan 30, 2019
124.50
125.62
120.86
121.58
1,122,387
-1.92(-1.55%)
Jan 29, 2019
126.21
126.21
122.90
123.50
538,937
-2.37(-1.88%)
Jan 28, 2019
125.11
125.96
123.50
125.87
558,112
-0.34(-0.27%)
Jan 25, 2019
125.00
127.60
123.34
126.21
698,700
+2.15(+1.73%)
Jan 24, 2019
123.31
124.80
121.83
124.06
605,119
+0.62(+0.50%)
Jan 23, 2019
123.34
124.54
121.32
123.44
923,390
+1.27(+1.04%)
Jan 22, 2019
122.47
123.99
121.30
122.17
830,509
-0.51(-0.42%)
Jan 18, 2019
120.74
122.71
120.01
122.68
927,000
+2.30(+1.91%)
Jan 17, 2019
117.10
120.45
116.78
120.38
729,228
+2.64(+2.24%)
Jan 16, 2019
117.32
119.09
116.05
117.74
811,356
+0.75(+0.64%)
Jan 15, 2019
115.39
117.62
114.05
116.99
1,083,618
+1.71(+1.48%)
Jan 14, 2019
113.00
118.11
112.25
115.28
1,823,817
-2.29(-1.95%)
Jan 11, 2019
122.22
122.66
117.01
117.57
1,827,600
-5.09(-4.15%)
Jan 10, 2019
116.44
122.79
115.01
122.66
1,594,636
+3.10(+2.59%)
Jan 09, 2019
120.86
121.62
118.87
119.56
1,222,075
-1.92(-1.58%)
Jan 08, 2019
117.32
121.60
116.03
121.48
1,363,218
+5.90(+5.10%)
Jan 07, 2019
110.99
117.52
110.58
115.58
1,911,196
+7.61(+7.05%)
Jan 04, 2019
105.42
109.90
104.50
107.97
1,370,800
+4.27(+4.12%)
Jan 03, 2019
103.86
104.98
100.39
103.70
809,840
-0.86(-0.82%)
Jan 02, 2019
100.31
105.00
99.31
104.56
1,127,155
+2.24(+2.19%)
Dec 31, 2018
99.50
103.03
99.06
102.32
861,900
+3.33(+3.36%)
Dec 28, 2018
98.90
100.66
97.33
98.99
754,400
+0.51(+0.52%)
Dec 27, 2018
95.42
98.49
93.86
98.48
753,858
+1.41(+1.45%)
Dec 26, 2018
90.89
97.19
90.07
97.07
722,719
+7.46(+8.32%)
Dec 24, 2018
88.15
91.83
86.57
89.61
758,100
-0.77(-0.85%)
Dec 21, 2018
95.56
97.28
90.26
90.38
1,940,400
-5.21(-5.45%)
Dec 20, 2018
96.86
99.03
93.60
95.59
901,180
-1.74(-1.79%)
Dec 19, 2018
98.89
101.49
96.88
97.33
918,661
-1.70(-1.72%)
Dec 18, 2018
98.34
100.30
97.68
99.03
895,178
+2.09(+2.16%)
Dec 17, 2018
99.01
99.53
96.10
96.94
1,231,112
-3.10(-3.10%)
Dec 14, 2018
99.21
103.78
99.00
100.04
1,111,600
-0.44(-0.44%)
Dec 13, 2018
104.61
104.71
99.77
100.48
979,660
-0.92(-0.91%)
Dec 12, 2018
100.59
103.10
98.77
101.40
1,091,022
+1.93(+1.94%)
Dec 11, 2018
103.36
104.80
99.47
99.47
1,680,992
-2.24(-2.20%)
Dec 10, 2018
97.93
101.96
96.20
101.71
1,530,477
+6.13(+6.41%)
Dec 07, 2018
101.44
106.37
95.51
95.58
2,064,200
-6.21(-6.10%)
Dec 06, 2018
105.38
109.28
95.33
101.79
4,326,676
-2.79(-2.67%)
Dec 04, 2018
108.66
110.08
103.60
104.58
1,835,700
-5.65(-5.13%)
Dec 03, 2018
110.02
111.77
108.72
110.23
1,734,051
+5.44(+5.19%)
Nov 30, 2018
105.78
106.39
103.03
104.79
1,052,900
-0.48(-0.46%)
Nov 29, 2018
105.76
107.44
103.26
105.27
1,244,050
-0.43(-0.41%)
Nov 28, 2018
102.40
105.91
100.42
105.70
1,485,584
+4.35(+4.29%)
Nov 27, 2018
103.39
104.22
100.71
101.35
879,727
-3.15(-3.01%)
Nov 26, 2018
103.55
105.13
102.29
104.50
1,221,703
+1.67(+1.62%)
Nov 23, 2018
100.65
103.89
100.28
102.83
591,900
-0.16(-0.16%)
Nov 21, 2018
102.99
102.99
102.99
0
-0.89(-0.86%)
Nov 20, 2018
109.20
109.80
101.49
103.88
2,486,434
-10.24(-8.97%)
Nov 19, 2018
119.33
120.33
113.40
114.12
867,513
-5.82(-4.85%)
Nov 16, 2018
119.65
120.69
118.19
119.94
648,600
-0.92(-0.76%)
Nov 15, 2018
122.20
122.52
117.02
120.86
1,107,249
-2.02(-1.64%)
Nov 14, 2018
123.27
125.59
121.63
122.88
656,300
+0.67(+0.55%)
Nov 13, 2018
123.92
125.32
117.77
122.21
1,091,951
-1.20(-0.97%)
Nov 12, 2018
121.69
124.90
121.29
123.41
982,285
+1.71(+1.41%)
Nov 09, 2018
123.63
124.98
121.65
121.70
672,000
-1.66(-1.35%)
Nov 08, 2018
122.09
125.75
121.01
123.36
1,278,998
+1.81(+1.49%)
Nov 07, 2018
118.92
122.03
117.04
121.55
759,017
+3.34(+2.83%)
Nov 06, 2018
116.67
120.72
116.52
118.21
686,396
+1.12(+0.96%)
Nov 05, 2018
120.91
120.91
116.46
117.09
689,536
-3.88(-3.21%)
Nov 02, 2018
121.39
123.98
119.16
120.97
957,400
+0.66(+0.55%)
Nov 01, 2018
114.30
121.83
112.41
120.31
1,194,126
+6.49(+5.70%)
Oct 31, 2018
116.80
117.72
113.70
113.82
763,205
-1.50(-1.30%)
Oct 30, 2018
112.12
115.61
110.23
115.32
644,508
+3.47(+3.10%)
Oct 29, 2018
111.82
115.24
110.26
111.85
636,191
+1.48(+1.34%)
Oct 26, 2018
110.37
112.34
108.76
110.37
816,400
-1.79(-1.60%)
Oct 25, 2018
112.59
113.87
110.18
112.16
749,664
+0.66(+0.59%)
Oct 24, 2018
115.14
117.12
111.00
111.50
837,598
-4.51(-3.89%)
Oct 23, 2018
114.44
116.37
110.49
116.01
795,109
-0.17(-0.15%)
Oct 22, 2018
115.70
117.42
114.63
116.18
534,704
+1.38(+1.20%)
Oct 19, 2018
115.89
118.09
114.33
114.80
659,000
-0.24(-0.21%)
Oct 18, 2018
117.24
118.05
114.15
115.04
670,540
-3.02(-2.56%)
Oct 17, 2018
119.68
119.83
116.18
118.06
603,386
-2.13(-1.77%)
Oct 16, 2018
114.99
120.41
113.88
120.19
625,268
+6.05(+5.30%)
Oct 15, 2018
114.88
115.02
112.87
114.14
701,683
-0.44(-0.38%)
Oct 12, 2018
115.38
116.76
112.82
114.58
919,400
+1.82(+1.61%)
Oct 11, 2018
113.90
117.06
111.46
112.76
1,147,254
-2.28(-1.98%)
Oct 10, 2018
120.97
121.97
114.76
115.04
1,231,597
-6.01(-4.96%)
Oct 09, 2018
120.87
124.01
120.00
121.05
760,371
+0.50(+0.41%)
Oct 08, 2018
116.90
120.85
116.51
120.55
1,116,358
+2.96(+2.52%)
Oct 05, 2018
119.85
121.17
116.51
117.59
832,900
-2.23(-1.86%)
Oct 04, 2018
121.11
121.69
119.11
119.82
888,325
-1.31(-1.08%)
Oct 03, 2018
123.31
124.00
120.80
121.13
843,867
-1.84(-1.50%)
Oct 02, 2018
127.89
128.07
122.56
122.97
869,325
-5.16(-4.03%)
Oct 01, 2018
130.30
130.90
127.71
128.13
736,730
-1.93(-1.48%)
Sep 28, 2018
128.66
130.88
128.66
130.06
605,200
+1.40(+1.09%)
Sep 27, 2018
127.71
130.45
127.30
128.66
975,018
+1.42(+1.12%)
Sep 26, 2018
126.29
128.34
126.02
127.24
923,313
+0.76(+0.60%)
Sep 25, 2018
126.08
127.10
124.52
126.48
794,025
+1.08(+0.86%)
Sep 24, 2018
126.18
128.83
124.97
125.40
969,213
+0.15(+0.12%)
Sep 21, 2018
127.29
127.49
124.88
125.25
1,122,100
-1.31(-1.04%)
Sep 20, 2018
126.70
128.08
125.59
126.56
819,850
+0.12(+0.09%)
Sep 19, 2018
131.01
131.38
125.55
126.44
914,860
-3.81(-2.93%)
Sep 18, 2018
129.50
131.03
129.22
130.25
1,088,970
+0.97(+0.75%)
Sep 17, 2018
130.07
131.47
129.03
129.28
1,005,942
-0.99(-0.76%)
Sep 14, 2018
130.54
131.85
129.92
130.27
1,045,800
-0.58(-0.44%)
Sep 13, 2018
131.52
132.95
130.01
130.85
799,214
-0.52(-0.40%)
Sep 12, 2018
134.68
134.95
129.57
131.37
1,157,597
-2.44(-1.82%)
Sep 11, 2018
132.47
135.84
132.16
133.81
1,078,612
+0.65(+0.49%)
Sep 10, 2018
131.93
133.69
131.18
133.16
1,197,477
+2.27(+1.73%)
Sep 07, 2018
132.86
136.13
128.86
130.89
5,216,100
+15.38(+13.31%)
Sep 06, 2018
114.47
116.04
113.20
115.51
2,180,993
+0.75(+0.65%)
Sep 05, 2018
117.11
118.12
112.72
114.76
1,781,567
-4.87(-4.07%)
Sep 04, 2018
117.00
119.70
116.59
119.63
1,051,452
+3.16(+2.71%)
Aug 31, 2018
116.47
116.47
116.47
0
+2.01(+1.76%)
Aug 30, 2018
115.00
116.30
113.17
114.46
661,031
-1.34(-1.16%)
Aug 29, 2018
114.82
116.00
113.78
115.80
474,887
+0.84(+0.73%)
Aug 28, 2018
114.72
115.21
111.60
114.96
722,813
+0.37(+0.32%)
Aug 27, 2018
115.55
115.78
114.17
114.59
567,576
-0.20(-0.17%)
Aug 24, 2018
115.10
115.60
113.99
114.79
608,900
+0.05(+0.04%)
Aug 23, 2018
113.04
114.95
111.77
114.74
747,223
+1.47(+1.30%)
Aug 22, 2018
112.01
114.71
112.01
113.27
706,926
+1.30(+1.16%)
Aug 21, 2018
112.63
113.96
110.58
111.97
955,696
+0.83(+0.75%)
Aug 20, 2018
109.00
112.55
108.85
111.14
986,525
+2.50(+2.30%)
Aug 17, 2018
105.64
108.99
105.11
108.64
685,800
+2.60(+2.45%)
Aug 16, 2018
106.33
107.48
104.76
106.04
449,101
+0.89(+0.85%)
Aug 15, 2018
105.66
105.87
103.33
105.15
568,473
-0.79(-0.75%)
Aug 14, 2018
104.84
106.13
104.36
105.94
556,336
+1.46(+1.40%)
Aug 13, 2018
106.30
106.79
104.13
104.48
507,984
-1.45(-1.37%)
Aug 10, 2018
103.99
106.47
103.50
105.93
492,000
+1.69(+1.62%)
Aug 09, 2018
104.00
105.58
103.47
104.24
485,314
+0.36(+0.35%)
Aug 08, 2018
103.90
104.83
102.49
103.88
462,659
+0.02(+0.02%)
Aug 07, 2018
101.36
104.88
101.36
103.86
865,452
+2.98(+2.95%)
Aug 06, 2018
100.44
100.98
99.25
100.88
439,829
+0.76(+0.76%)
Aug 03, 2018
98.94
100.57
98.40
100.12
711,600
+1.66(+1.69%)
Aug 02, 2018
96.34
99.11
96.26
98.46
400,187
+1.32(+1.36%)
Aug 01, 2018
97.32
97.66
95.92
97.14
695,524
-0.02(-0.02%)
Jul 31, 2018
96.90
98.11
96.76
97.16
507,462
+0.18(+0.19%)
Jul 30, 2018
96.32
98.78
95.71
96.98
604,210
+0.79(+0.82%)
Jul 27, 2018
99.49
100.36
95.61
96.19
633,800
-2.77(-2.80%)
Jul 26, 2018
98.85
100.13
97.62
98.96
484,327
+0.10(+0.10%)
Jul 25, 2018
96.80
99.26
96.50
98.86
790,034
+0.24(+0.24%)
Jul 24, 2018
101.77
101.98
96.83
98.62
1,381,927
-2.62(-2.59%)
Jul 23, 2018
102.59
103.97
100.83
101.24
950,893
-1.70(-1.65%)
Jul 20, 2018
105.77
106.00
102.18
102.94
2,114,440
-4.99(-4.62%)
Jul 19, 2018
106.40
109.09
105.33
107.93
1,360,582
+1.11(+1.04%)
Jul 18, 2018
102.41
107.25
102.40
106.82
1,827,045
+4.58(+4.48%)
Jul 17, 2018
103.25
103.90
102.19
102.24
807,531
-1.19(-1.15%)
Jul 16, 2018
101.72
103.89
101.20
103.43
1,112,032
+2.07(+2.04%)
Jul 13, 2018
100.14
102.84
100.14
101.36
687,677
+1.23(+1.23%)
Jul 12, 2018
99.75
100.28
98.50
100.13
616,506
+0.58(+0.58%)
Jul 11, 2018
99.66
99.99
97.62
99.55
660,979
-1.46(-1.45%)
Jul 10, 2018
102.14
103.00
100.21
101.01
802,203
-0.24(-0.24%)
Jul 09, 2018
99.50
101.62
99.26
101.25
856,016
+2.35(+2.38%)
Jul 06, 2018
98.52
99.32
97.63
98.90
625,447
+0.78(+0.79%)
Jul 05, 2018
98.83
99.00
96.79
98.12
594,004
-0.12(-0.12%)
Jul 03, 2018
98.24
98.24
98.24
0
+0.47(+0.48%)
Jul 02, 2018
97.00
98.12
96.32
97.77
831,352
+0.06(+0.06%)
Jun 29, 2018
100.16
100.93
97.40
97.71
900,216
-1.83(-1.84%)
Jun 28, 2018
100.50
101.80
99.36
99.54
888,530
-1.19(-1.18%)
Jun 27, 2018
101.90
101.90
100.05
100.73
869,973
-0.80(-0.79%)
Jun 26, 2018
99.14
101.99
99.00
101.53
1,459,867
+2.76(+2.79%)
Jun 25, 2018
99.02
99.49
97.64
98.77
1,013,345
+0.25(+0.25%)
Jun 22, 2018
98.20
99.55
98.12
98.52
1,167,342
+1.06(+1.09%)
Jun 21, 2018
97.56
98.79
97.27
97.46
887,527
-0.02(-0.02%)
Jun 20, 2018
98.54
99.16
96.74
97.48
1,248,156
-1.07(-1.09%)
Jun 19, 2018
98.50
99.12
97.53
98.55
1,291,873
-0.55(-0.55%)
Jun 18, 2018
99.97
101.00
98.91
99.10
1,218,032
-0.91(-0.91%)
Jun 15, 2018
102.09
99.57
100.01
1,754,162
-2.08(-2.04%)
Jun 14, 2018
101.77
102.94
101.34
102.09
961,866
+0.44(+0.43%)
Jun 13, 2018
101.90
103.99
101.02
101.65
1,303,727
-0.24(-0.24%)
Jun 12, 2018
101.57
103.08
100.35
101.89
1,286,520
+0.65(+0.64%)
Jun 11, 2018
101.22
102.21
98.85
101.24
2,294,305
+0.05(+0.05%)
Jun 08, 2018
98.75
102.87
97.70
101.19
3,821,469
+2.14(+2.16%)
Jun 07, 2018
97.67
100.97
95.26
99.05
9,707,890
+17.77(+21.86%)
Jun 06, 2018
79.47
81.77
79.25
81.28
4,224,225
+2.42(+3.07%)
Jun 05, 2018
76.85
79.89
76.55
78.86
2,696,242
+1.62(+2.10%)
Jun 04, 2018
73.96
77.35
73.00
77.24
2,376,971
+5.85(+8.19%)
Jun 01, 2018
70.79
72.07
70.32
71.39
1,136,527
+0.68(+0.96%)
May 31, 2018
71.48
72.01
69.96
70.71
1,151,713
-1.25(-1.74%)
May 30, 2018
71.01
72.06
70.77
71.96
761,543
+1.27(+1.80%)
May 29, 2018
71.06
71.91
70.42
70.69
1,170,087
-0.72(-1.01%)
May 25, 2018
71.41
71.41
71.41
0
-1.78(-2.43%)
May 24, 2018
72.54
73.24
72.21
73.19
513,160
+0.51(+0.70%)
May 23, 2018
71.86
73.47
71.31
72.68
580,597
+0.87(+1.21%)
May 22, 2018
73.34
74.00
71.27
71.81
1,111,258
-1.41(-1.93%)
May 21, 2018
75.08
75.46
72.11
73.22
1,330,198
-1.61(-2.15%)
May 18, 2018
75.75
75.89
74.43
74.83
1,277,343
-0.70(-0.93%)
May 17, 2018
74.73
75.80
74.69
75.53
854,140
+0.88(+1.18%)
May 16, 2018
73.97
75.34
73.97
74.65
987,719
+1.08(+1.47%)
May 15, 2018
72.17
73.84
72.17
73.57
1,094,304
+1.28(+1.77%)
May 14, 2018
71.26
73.22
71.26
72.29
1,224,986
+1.28(+1.80%)
May 11, 2018
71.38
71.50
70.70
71.01
620,959
-0.13(-0.18%)
May 10, 2018
71.28
71.51
70.50
71.14
552,975
+0.08(+0.11%)
May 09, 2018
71.32
71.56
70.55
71.06
558,925
-0.26(-0.36%)
May 08, 2018
71.75
72.16
71.05
71.32
517,090
-0.48(-0.67%)
May 07, 2018
71.25
71.88
70.33
71.80
1,082,482
+0.53(+0.74%)
May 04, 2018
71.80
72.03
70.50
71.27
1,326,369
-0.72(-1.00%)
May 03, 2018
70.80
72.39
70.64
71.99
1,200,624
+1.09(+1.54%)
May 02, 2018
70.22
71.29
69.37
70.90
1,065,418
+0.40(+0.57%)
May 01, 2018
70.62
71.14
70.05
70.50
953,895
-0.11(-0.16%)
Apr 30, 2018
74.01
74.50
70.59
70.61
1,952,650
-2.97(-4.04%)
Apr 27, 2018
73.45
73.75
71.98
73.58
1,023,027
+0.32(+0.44%)
Apr 26, 2018
72.89
74.15
72.71
73.26
988,627
+0.61(+0.84%)
Apr 25, 2018
72.78
73.34
72.27
72.65
833,432
+0.01(+0.01%)
Apr 24, 2018
72.93
73.56
71.78
72.64
1,256,724
-0.76(-1.04%)
Apr 23, 2018
74.18
74.53
73.10
73.40
1,297,538
-0.44(-0.60%)
Apr 20, 2018
74.53
75.32
73.73
73.84
1,956,850
-0.95(-1.27%)
Apr 19, 2018
75.73
76.40
74.50
74.79
1,570,153
-1.27(-1.67%)
Apr 18, 2018
77.17
78.28
75.89
76.06
11,051,282
-0.79(-1.03%)
Apr 17, 2018
76.50
77.30
75.75
76.85
1,272,375
+0.46(+0.60%)
Apr 16, 2018
75.49
76.85
74.65
76.39
1,011,328
+1.15(+1.53%)
Apr 13, 2018
76.00
76.20
75.00
75.24
1,312,694
-0.75(-0.99%)
Apr 12, 2018
76.90
77.12
74.98
75.99
1,469,504
-0.50(-0.65%)
Apr 11, 2018
73.89
77.03
73.68
76.49
1,977,240
+2.40(+3.24%)
Apr 10, 2018
71.84
74.35
71.51
74.09
1,397,541
+2.65(+3.71%)
Apr 09, 2018
71.04
72.00
71.02
71.44
968,720
+0.74(+1.05%)
Apr 06, 2018
72.00
72.54
69.90
70.70
1,203,595
-1.83(-2.52%)
Apr 05, 2018
72.52
72.62
70.88
72.53
1,199,015
+0.63(+0.88%)
Apr 04, 2018
71.39
72.57
71.00
71.90
1,383,821
+0.00(+0.00%)
Apr 03, 2018
72.46
73.24
71.79
71.90
1,057,498
-0.37(-0.51%)
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
.