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
Gw Pharma ADR
(NQ:
GWPH
)
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, 2020
103.88
104.96
100.05
100.14
304,735
-4.16(-3.99%)
Apr 29, 2020
106.26
106.39
103.64
104.30
299,132
+0.12(+0.12%)
Apr 28, 2020
107.57
107.57
104.00
104.18
185,763
-1.67(-1.58%)
Apr 27, 2020
106.50
108.25
105.71
105.85
241,539
+0.18(+0.17%)
Apr 24, 2020
105.00
106.50
104.16
105.67
271,900
+0.65(+0.62%)
Apr 23, 2020
104.93
107.00
104.01
105.02
165,645
+0.44(+0.42%)
Apr 22, 2020
106.85
107.95
103.05
104.58
176,111
-1.32(-1.25%)
Apr 21, 2020
105.12
106.92
102.96
105.90
396,982
-0.10(-0.09%)
Apr 20, 2020
101.16
106.73
100.06
106.00
409,228
+3.75(+3.67%)
Apr 17, 2020
98.85
102.86
98.02
102.25
566,400
+4.96(+5.10%)
Apr 16, 2020
99.03
100.03
95.63
97.29
369,668
-2.14(-2.15%)
Apr 15, 2020
96.01
99.90
95.55
99.43
311,488
+0.61(+0.62%)
Apr 14, 2020
99.00
101.80
97.64
98.82
332,285
+1.27(+1.30%)
Apr 13, 2020
96.51
98.88
95.98
97.55
254,311
+1.22(+1.27%)
Apr 09, 2020
99.59
100.76
96.02
96.33
439,700
-1.32(-1.35%)
Apr 08, 2020
93.00
98.00
92.54
97.65
427,861
+5.93(+6.47%)
Apr 07, 2020
89.50
94.76
89.32
91.72
464,408
+5.14(+5.94%)
Apr 06, 2020
85.00
88.26
84.06
86.58
714,834
+4.78(+5.84%)
Apr 03, 2020
83.11
84.81
80.70
81.80
279,500
-2.72(-3.22%)
Apr 02, 2020
84.50
87.67
82.57
84.52
351,140
-0.48(-0.56%)
Apr 01, 2020
85.70
89.94
83.96
85.00
695,639
-2.57(-2.93%)
Mar 31, 2020
86.00
88.80
85.51
87.57
346,735
+2.39(+2.81%)
Mar 30, 2020
86.00
89.73
84.79
85.18
366,210
-0.57(-0.66%)
Mar 27, 2020
84.64
88.16
82.15
85.75
305,400
-0.81(-0.94%)
Mar 26, 2020
88.44
91.76
85.84
86.56
554,124
-2.35(-2.64%)
Mar 25, 2020
88.50
89.74
86.00
88.91
559,623
+1.25(+1.43%)
Mar 24, 2020
83.45
90.99
83.45
87.66
427,322
+7.24(+9.00%)
Mar 23, 2020
76.74
80.99
73.52
80.42
603,500
+5.53(+7.38%)
Mar 20, 2020
79.68
81.45
73.58
74.89
624,200
-4.12(-5.21%)
Mar 19, 2020
78.00
81.95
73.80
79.01
618,450
-0.50(-0.63%)
Mar 18, 2020
75.98
82.40
73.51
79.51
570,083
-3.89(-4.66%)
Mar 17, 2020
70.72
84.31
67.98
83.40
1,229,026
+10.92(+15.07%)
Mar 16, 2020
71.60
77.96
71.00
72.48
746,910
-10.81(-12.98%)
Mar 13, 2020
82.00
84.00
76.08
83.29
1,121,300
+6.79(+8.88%)
Mar 12, 2020
76.68
79.98
72.01
76.50
962,086
-10.39(-11.96%)
Mar 11, 2020
90.00
92.77
84.52
86.89
649,565
-6.49(-6.95%)
Mar 10, 2020
91.92
94.60
85.32
93.38
678,694
+6.17(+7.07%)
Mar 09, 2020
89.64
92.11
85.83
87.21
1,104,973
-9.55(-9.87%)
Mar 06, 2020
98.20
99.44
94.75
96.76
631,500
-2.43(-2.45%)
Mar 05, 2020
100.88
103.46
98.40
99.19
473,712
-3.74(-3.63%)
Mar 04, 2020
102.40
103.76
99.06
102.93
591,889
+1.04(+1.02%)
Mar 03, 2020
101.95
104.57
100.76
101.89
470,987
+0.88(+0.87%)
Mar 02, 2020
102.40
103.74
98.69
101.01
742,225
-1.30(-1.27%)
Feb 28, 2020
100.00
103.08
98.09
102.31
850,600
-2.15(-2.06%)
Feb 27, 2020
103.81
107.46
99.10
104.46
1,031,721
-2.54(-2.37%)
Feb 26, 2020
110.00
115.48
105.02
107.00
1,785,096
-10.05(-8.59%)
Feb 25, 2020
125.08
125.24
115.58
117.05
591,719
-3.67(-3.04%)
Feb 24, 2020
120.00
123.74
118.67
120.72
636,106
-4.97(-3.95%)
Feb 21, 2020
128.70
128.92
123.80
125.69
398,900
-2.87(-2.23%)
Feb 20, 2020
126.08
128.57
125.50
128.56
311,821
+2.06(+1.63%)
Feb 19, 2020
124.26
127.15
124.25
126.50
266,615
+2.34(+1.88%)
Feb 18, 2020
126.82
127.81
122.79
124.16
527,759
-2.94(-2.31%)
Feb 14, 2020
127.00
127.81
124.58
127.10
270,400
+0.96(+0.76%)
Feb 13, 2020
126.43
128.70
125.43
126.14
277,965
-0.98(-0.77%)
Feb 12, 2020
130.56
131.66
125.94
127.12
475,924
-2.84(-2.19%)
Feb 11, 2020
131.37
132.05
129.12
129.96
385,779
+0.49(+0.38%)
Feb 10, 2020
126.06
130.67
124.02
129.47
485,085
+2.82(+2.23%)
Feb 07, 2020
126.90
129.33
124.67
126.65
1,336,700
+8.41(+7.11%)
Feb 06, 2020
117.87
119.49
116.82
118.24
276,988
+1.34(+1.15%)
Feb 05, 2020
117.87
121.41
116.01
116.90
568,019
+0.21(+0.18%)
Feb 04, 2020
116.53
118.70
114.81
116.69
359,418
+1.23(+1.07%)
Feb 03, 2020
116.89
117.74
114.16
115.46
308,968
-0.07(-0.06%)
Jan 31, 2020
112.09
116.04
111.12
115.53
397,700
+2.69(+2.38%)
Jan 30, 2020
113.21
113.54
110.01
112.84
492,368
-1.29(-1.13%)
Jan 29, 2020
114.17
117.76
114.04
114.13
401,072
+0.56(+0.49%)
Jan 28, 2020
111.67
115.28
111.67
113.57
329,800
+1.95(+1.75%)
Jan 27, 2020
111.82
114.03
109.27
111.62
453,469
-2.89(-2.52%)
Jan 24, 2020
116.88
118.28
113.50
114.51
647,500
-1.39(-1.20%)
Jan 23, 2020
114.68
116.61
112.72
115.90
498,237
+1.40(+1.22%)
Jan 22, 2020
121.64
121.64
114.32
114.50
981,314
-6.53(-5.40%)
Jan 21, 2020
119.00
122.69
118.26
121.03
684,744
+2.06(+1.73%)
Jan 17, 2020
120.05
121.11
117.58
118.97
896,500
-0.15(-0.13%)
Jan 16, 2020
117.10
119.93
115.45
119.12
656,197
+2.11(+1.80%)
Jan 15, 2020
117.68
118.35
110.51
117.01
1,051,359
-1.54(-1.30%)
Jan 14, 2020
121.28
121.28
115.75
118.55
875,871
+1.44(+1.23%)
Jan 13, 2020
111.00
117.58
109.71
117.11
1,483,084
+9.58(+8.91%)
Jan 10, 2020
108.08
109.45
106.51
107.53
610,000
-0.53(-0.49%)
Jan 09, 2020
104.81
109.18
103.93
108.06
467,289
+3.89(+3.73%)
Jan 08, 2020
101.92
105.75
100.53
104.17
514,455
+2.75(+2.71%)
Jan 07, 2020
103.00
103.08
100.18
101.42
361,040
-1.40(-1.36%)
Jan 06, 2020
102.29
102.97
100.75
102.82
426,976
-0.18(-0.17%)
Jan 03, 2020
103.00
104.25
101.36
103.00
280,300
-0.62(-0.60%)
Jan 02, 2020
105.75
106.25
102.10
103.62
452,792
-0.94(-0.90%)
Dec 31, 2019
101.03
105.61
100.31
104.56
414,300
+2.55(+2.50%)
Dec 30, 2019
101.00
103.00
99.00
102.01
590,934
+1.40(+1.39%)
Dec 27, 2019
102.90
103.62
99.75
100.61
567,300
-1.24(-1.22%)
Dec 26, 2019
105.00
105.25
101.10
101.85
485,193
-3.39(-3.22%)
Dec 24, 2019
103.48
106.00
103.48
105.24
201,300
+1.16(+1.11%)
Dec 23, 2019
106.15
107.35
103.58
104.08
586,178
-2.30(-2.16%)
Dec 20, 2019
107.78
107.97
103.40
106.38
655,800
-1.27(-1.18%)
Dec 19, 2019
107.91
109.64
106.83
107.65
380,146
+0.18(+0.17%)
Dec 18, 2019
106.00
107.64
104.08
107.47
390,038
+1.39(+1.31%)
Dec 17, 2019
110.00
111.68
104.80
106.08
663,466
-3.71(-3.38%)
Dec 16, 2019
106.70
110.12
106.00
109.79
705,300
+3.17(+2.97%)
Dec 13, 2019
105.97
109.05
105.84
106.62
594,600
+0.92(+0.87%)
Dec 12, 2019
102.86
106.70
102.86
105.70
1,125,120
+2.82(+2.74%)
Dec 11, 2019
103.00
103.50
100.30
102.88
515,772
+0.42(+0.41%)
Dec 10, 2019
96.50
103.35
95.89
102.46
1,001,777
+6.36(+6.62%)
Dec 09, 2019
100.50
101.75
95.98
96.10
1,028,478
-4.95(-4.90%)
Dec 06, 2019
104.08
104.74
98.95
101.05
880,200
-2.47(-2.39%)
Dec 05, 2019
106.75
106.95
103.10
103.52
843,405
-2.39(-2.26%)
Dec 04, 2019
102.64
106.86
101.40
105.91
842,180
+4.52(+4.46%)
Dec 03, 2019
98.93
102.75
98.75
101.39
391,424
+0.08(+0.08%)
Dec 02, 2019
102.15
103.64
98.61
101.31
577,241
-0.80(-0.78%)
Nov 29, 2019
100.36
102.77
100.36
102.11
258,400
+1.68(+1.67%)
Nov 27, 2019
99.16
101.24
98.01
100.43
597,500
+1.60(+1.62%)
Nov 26, 2019
98.98
99.41
95.71
98.83
800,471
+0.83(+0.85%)
Nov 25, 2019
102.65
103.97
96.51
98.00
1,130,249
-3.75(-3.69%)
Nov 22, 2019
100.40
102.35
98.72
101.75
652,800
+2.39(+2.41%)
Nov 21, 2019
100.50
100.97
96.88
99.36
1,702,988
+0.15(+0.15%)
Nov 20, 2019
103.01
104.96
98.90
99.21
1,090,517
-4.35(-4.20%)
Nov 19, 2019
102.67
104.73
101.27
103.56
659,388
+1.09(+1.06%)
Nov 18, 2019
108.70
108.75
101.91
102.47
999,710
-5.94(-5.48%)
Nov 15, 2019
106.57
109.67
105.18
108.41
733,300
+2.40(+2.26%)
Nov 14, 2019
110.00
111.00
105.35
106.01
942,085
-5.02(-4.52%)
Nov 13, 2019
109.78
113.62
108.50
111.03
524,570
+1.63(+1.49%)
Nov 12, 2019
113.39
114.49
108.15
109.40
832,401
-3.83(-3.38%)
Nov 11, 2019
112.17
113.43
109.07
113.23
759,067
+3.82(+3.49%)
Nov 08, 2019
108.81
111.44
106.52
109.41
1,981,100
+0.37(+0.34%)
Nov 07, 2019
113.39
113.87
108.75
109.04
1,430,267
-2.72(-2.43%)
Nov 06, 2019
117.76
119.00
109.00
111.76
3,153,728
-22.99(-17.06%)
Nov 05, 2019
136.19
140.68
134.40
134.75
824,639
-1.41(-1.04%)
Nov 04, 2019
137.17
137.90
133.47
136.16
531,021
-0.16(-0.12%)
Nov 01, 2019
135.00
137.75
133.06
136.32
322,500
+2.50(+1.87%)
Oct 31, 2019
133.10
133.97
128.45
133.82
311,376
+0.58(+0.44%)
Oct 30, 2019
135.41
136.48
133.14
133.24
270,342
-0.82(-0.61%)
Oct 29, 2019
137.66
138.47
133.12
134.06
353,799
-3.70(-2.69%)
Oct 28, 2019
136.00
139.72
135.74
137.76
505,969
+2.25(+1.66%)
Oct 25, 2019
129.20
135.60
127.78
135.51
574,900
+5.86(+4.52%)
Oct 24, 2019
128.20
133.57
127.50
129.65
704,344
+2.21(+1.73%)
Oct 23, 2019
124.51
130.49
123.70
127.44
617,474
+3.10(+2.49%)
Oct 22, 2019
123.45
125.41
121.00
124.34
340,961
+2.86(+2.35%)
Oct 21, 2019
121.52
122.93
119.55
121.48
413,294
+3.37(+2.85%)
Oct 18, 2019
119.52
121.53
115.68
118.11
458,900
-1.01(-0.85%)
Oct 17, 2019
120.05
122.00
116.39
119.12
468,313
-0.74(-0.62%)
Oct 16, 2019
119.99
121.43
118.61
119.86
518,335
-0.47(-0.39%)
Oct 15, 2019
116.64
123.13
116.01
120.33
984,483
+4.12(+3.55%)
Oct 14, 2019
115.00
118.12
114.40
116.21
488,982
+1.71(+1.49%)
Oct 11, 2019
119.00
120.44
112.06
114.50
834,400
-3.50(-2.97%)
Oct 10, 2019
111.37
118.39
111.14
118.00
680,858
+7.17(+6.47%)
Oct 09, 2019
116.88
116.88
110.36
110.83
447,863
-5.52(-4.74%)
Oct 08, 2019
116.18
118.86
115.50
116.35
668,299
-2.59(-2.18%)
Oct 07, 2019
118.71
120.13
116.32
118.94
594,998
-0.75(-0.63%)
Oct 04, 2019
115.27
120.99
115.27
119.69
1,256,100
+5.94(+5.22%)
Oct 03, 2019
108.92
113.88
106.70
113.75
1,079,505
+5.10(+4.69%)
Oct 02, 2019
110.29
110.85
105.10
108.65
1,049,515
-2.20(-1.98%)
Oct 01, 2019
115.00
115.39
110.15
110.85
643,075
-4.18(-3.63%)
Sep 30, 2019
116.90
117.68
112.61
115.03
828,011
-1.38(-1.19%)
Sep 27, 2019
126.81
127.50
115.54
116.41
1,274,600
-9.60(-7.62%)
Sep 26, 2019
123.70
127.65
121.45
126.01
937,285
+4.11(+3.37%)
Sep 25, 2019
123.28
123.97
118.65
121.90
984,287
+3.24(+2.73%)
Sep 24, 2019
126.46
127.08
116.49
118.66
1,279,383
-7.83(-6.19%)
Sep 23, 2019
133.50
133.50
125.25
126.49
948,231
-2.43(-1.88%)
Sep 20, 2019
132.00
135.00
127.00
128.92
1,094,100
-5.99(-4.44%)
Sep 19, 2019
135.82
138.00
133.31
134.91
460,080
-0.81(-0.60%)
Sep 18, 2019
136.45
138.86
134.75
135.72
648,313
-1.92(-1.39%)
Sep 17, 2019
137.20
138.39
135.95
137.64
397,238
+0.61(+0.45%)
Sep 16, 2019
140.10
142.27
136.96
137.03
341,021
-3.98(-2.82%)
Sep 13, 2019
142.82
145.00
140.15
141.01
379,300
-1.41(-0.99%)
Sep 12, 2019
150.44
151.06
142.09
142.42
586,800
-7.84(-5.22%)
Sep 11, 2019
143.00
151.35
142.30
150.26
718,825
+7.96(+5.59%)
Sep 10, 2019
134.45
142.98
132.78
142.30
805,061
+7.04(+5.20%)
Sep 09, 2019
139.97
141.81
135.14
135.26
379,023
-4.18(-3.00%)
Sep 06, 2019
136.66
140.39
134.04
139.44
449,400
+2.92(+2.14%)
Sep 05, 2019
134.87
137.24
133.64
136.52
434,816
+2.61(+1.95%)
Sep 04, 2019
141.99
141.99
132.35
133.91
865,876
-9.03(-6.32%)
Sep 03, 2019
140.93
143.40
139.21
142.94
230,947
+0.53(+0.37%)
Aug 30, 2019
143.74
143.99
140.34
142.41
217,900
-0.06(-0.04%)
Aug 29, 2019
141.25
143.48
140.00
142.47
265,459
+3.06(+2.19%)
Aug 28, 2019
138.00
140.53
136.29
139.41
215,857
+1.33(+0.96%)
Aug 27, 2019
140.69
142.75
137.76
138.08
368,466
-2.19(-1.56%)
Aug 26, 2019
146.49
147.25
136.11
140.27
1,003,721
-5.19(-3.57%)
Aug 23, 2019
145.57
149.18
144.97
145.46
296,300
-1.89(-1.28%)
Aug 22, 2019
152.51
152.94
146.33
147.35
626,637
-5.51(-3.60%)
Aug 21, 2019
151.75
155.26
151.18
152.86
325,435
+2.01(+1.33%)
Aug 20, 2019
154.65
155.77
148.82
150.85
329,104
-3.32(-2.15%)
Aug 19, 2019
156.42
156.99
153.75
154.17
252,716
-0.02(-0.01%)
Aug 16, 2019
154.10
155.99
152.94
154.19
275,700
+1.27(+0.83%)
Aug 15, 2019
155.78
156.77
151.13
152.92
287,983
-2.20(-1.42%)
Aug 14, 2019
158.00
158.26
153.75
155.12
363,822
-4.70(-2.94%)
Aug 13, 2019
158.00
162.13
157.43
159.82
476,434
+0.44(+0.28%)
Aug 12, 2019
166.59
166.59
159.16
159.38
455,103
-7.60(-4.55%)
Aug 09, 2019
168.50
172.12
166.40
166.98
725,700
-2.52(-1.49%)
Aug 08, 2019
169.55
175.35
167.61
169.50
1,144,837
+3.13(+1.88%)
Aug 07, 2019
167.98
168.45
157.00
166.37
2,147,011
+13.95(+9.15%)
Aug 06, 2019
152.75
153.90
149.04
152.42
806,538
+1.11(+0.73%)
Aug 05, 2019
153.03
154.30
147.91
151.31
972,039
-4.41(-2.83%)
Aug 02, 2019
156.88
159.53
154.02
155.72
418,600
-1.97(-1.25%)
Aug 01, 2019
162.72
163.98
157.20
157.69
441,266
-4.61(-2.84%)
Jul 31, 2019
163.67
165.86
162.03
162.30
369,462
-1.75(-1.07%)
Jul 30, 2019
165.26
166.78
163.28
164.05
388,225
-1.86(-1.12%)
Jul 29, 2019
168.89
168.89
163.77
165.91
252,433
-0.40(-0.24%)
Jul 26, 2019
162.72
166.98
162.51
166.31
361,800
+5.21(+3.23%)
Jul 25, 2019
162.00
164.54
160.52
161.10
349,476
-0.84(-0.52%)
Jul 24, 2019
160.91
163.80
160.13
161.94
256,714
+0.51(+0.32%)
Jul 23, 2019
162.50
163.40
158.06
161.43
385,382
-1.68(-1.03%)
Jul 22, 2019
166.14
166.52
162.66
163.11
319,786
-2.35(-1.42%)
Jul 19, 2019
167.36
167.99
164.07
165.46
294,000
-0.55(-0.33%)
Jul 18, 2019
162.65
166.50
162.51
166.01
270,126
+3.01(+1.85%)
Jul 17, 2019
167.00
167.00
161.52
163.00
369,179
-3.24(-1.95%)
Jul 16, 2019
168.37
168.72
165.50
166.24
246,789
-1.42(-0.85%)
Jul 15, 2019
171.20
171.21
166.96
167.66
363,104
-4.79(-2.78%)
Jul 12, 2019
173.71
173.71
169.72
172.45
215,300
-2.18(-1.25%)
Jul 11, 2019
174.10
174.80
169.30
174.63
453,931
+1.93(+1.12%)
Jul 10, 2019
178.00
180.75
172.23
172.70
451,919
-5.12(-2.88%)
Jul 09, 2019
173.00
178.30
172.41
177.82
372,691
+4.67(+2.70%)
Jul 08, 2019
172.00
173.40
168.65
173.15
331,699
+1.15(+0.67%)
Jul 05, 2019
174.01
178.50
171.50
172.00
360,900
-3.77(-2.14%)
Jul 03, 2019
171.32
176.19
169.76
175.77
154,800
+4.93(+2.89%)
Jul 02, 2019
172.60
172.70
169.27
170.84
270,496
-1.16(-0.67%)
Jul 01, 2019
175.42
175.42
171.62
172.00
289,573
-0.39(-0.23%)
Jun 28, 2019
171.25
173.30
169.85
172.39
256,700
+2.19(+1.29%)
Jun 27, 2019
168.35
170.44
164.62
170.20
357,466
+1.50(+0.89%)
Jun 26, 2019
173.31
173.31
168.12
168.70
202,717
-3.09(-1.80%)
Jun 25, 2019
172.47
174.36
170.52
171.79
155,200
-0.48(-0.28%)
Jun 24, 2019
174.00
175.28
169.14
172.27
291,662
-1.36(-0.78%)
Jun 21, 2019
174.97
175.43
172.15
173.63
341,100
-2.17(-1.23%)
Jun 20, 2019
177.72
179.15
175.37
175.80
227,746
-0.02(-0.01%)
Jun 19, 2019
175.77
177.17
174.13
175.82
185,385
-0.18(-0.10%)
Jun 18, 2019
170.58
177.34
170.58
176.00
297,987
+5.68(+3.33%)
Jun 17, 2019
171.82
172.07
167.91
170.32
445,491
-0.56(-0.33%)
Jun 14, 2019
175.69
175.69
170.25
170.88
314,600
-4.86(-2.77%)
Jun 13, 2019
175.65
178.03
175.23
175.74
149,943
-0.97(-0.55%)
Jun 12, 2019
177.51
178.63
171.90
176.71
261,313
-1.50(-0.84%)
Jun 11, 2019
175.27
179.74
173.67
178.21
294,543
+3.84(+2.20%)
Jun 10, 2019
173.70
175.70
172.34
174.37
202,819
+2.63(+1.53%)
Jun 07, 2019
175.90
177.68
170.64
171.74
526,700
-4.00(-2.28%)
Jun 06, 2019
178.61
179.80
174.29
175.74
178,612
-2.25(-1.26%)
Jun 05, 2019
181.23
181.61
176.19
177.99
206,956
-3.20(-1.77%)
Jun 04, 2019
177.29
182.05
176.80
181.19
273,045
+5.55(+3.16%)
Jun 03, 2019
173.17
178.30
172.50
175.64
272,645
+2.40(+1.39%)
May 31, 2019
173.86
177.56
172.00
173.24
454,200
-3.29(-1.86%)
May 30, 2019
180.80
181.55
175.50
176.53
317,798
-4.48(-2.48%)
May 29, 2019
179.58
181.51
176.13
181.01
427,735
-0.21(-0.12%)
May 28, 2019
183.02
186.71
180.57
181.22
314,074
-2.40(-1.31%)
May 24, 2019
185.19
187.69
181.50
183.62
316,700
-1.07(-0.58%)
May 23, 2019
185.96
185.96
179.35
184.69
358,550
-2.52(-1.35%)
May 22, 2019
184.36
188.76
181.27
187.21
358,085
+3.21(+1.74%)
May 21, 2019
180.00
186.27
179.27
184.00
571,119
+5.12(+2.86%)
May 20, 2019
174.23
179.20
171.71
178.88
451,058
+3.83(+2.19%)
May 17, 2019
179.90
180.75
174.02
175.05
410,100
-5.55(-3.07%)
May 16, 2019
179.86
182.54
178.90
180.60
330,081
+1.62(+0.91%)
May 15, 2019
175.58
180.15
175.11
178.98
440,999
+2.14(+1.21%)
May 14, 2019
174.86
178.41
173.06
176.84
323,221
+3.78(+2.18%)
May 13, 2019
174.00
176.23
172.50
173.06
468,331
-5.25(-2.94%)
May 10, 2019
182.32
182.32
174.61
178.31
589,200
-4.45(-2.43%)
May 09, 2019
182.50
183.52
178.53
182.76
416,620
-2.73(-1.47%)
May 08, 2019
185.54
186.36
183.50
185.49
484,255
+2.76(+1.51%)
May 07, 2019
195.75
196.00
181.50
182.73
1,938,259
+2.64(+1.47%)
May 06, 2019
172.13
181.28
171.56
180.09
1,185,951
+4.59(+2.62%)
May 03, 2019
172.19
175.88
170.30
175.50
435,600
+2.34(+1.35%)
May 02, 2019
165.00
173.42
163.72
173.16
364,724
+7.17(+4.32%)
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
.