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
Automatic Data Processing
(NQ:
ADP
)
252.32
+4.35 (+1.75%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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
105.82
105.94
104.11
104.13
3,206,938
-1.59(-1.50%)
Apr 27, 2018
104.44
105.90
104.28
105.71
2,358,357
+1.05(+1.00%)
Apr 26, 2018
103.16
104.68
102.73
104.66
1,812,261
+1.75(+1.70%)
Apr 25, 2018
102.61
103.02
101.67
102.91
1,878,022
+0.33(+0.33%)
Apr 24, 2018
104.10
104.67
101.80
102.58
1,607,569
-0.69(-0.67%)
Apr 23, 2018
103.40
103.84
103.13
103.26
1,955,881
+0.23(+0.22%)
Apr 20, 2018
103.61
104.15
102.27
103.03
2,510,582
-0.80(-0.77%)
Apr 19, 2018
104.39
104.96
103.31
103.84
2,217,423
-0.76(-0.72%)
Apr 18, 2018
104.07
105.46
103.70
104.59
2,277,227
+0.63(+0.61%)
Apr 17, 2018
104.36
104.94
103.47
103.96
3,995,763
+0.86(+0.84%)
Apr 16, 2018
102.68
103.62
102.12
103.09
2,750,335
+1.45(+1.42%)
Apr 13, 2018
102.25
102.47
100.95
101.65
1,775,391
+0.01(+0.01%)
Apr 12, 2018
102.33
102.92
101.57
101.64
1,921,392
-0.28(-0.28%)
Apr 11, 2018
101.09
102.24
100.84
101.92
1,537,929
-0.29(-0.28%)
Apr 10, 2018
102.27
102.99
101.62
102.21
3,098,363
+1.30(+1.28%)
Apr 09, 2018
100.96
102.52
100.50
100.92
2,286,572
+0.65(+0.65%)
Apr 06, 2018
102.65
103.07
99.96
100.26
2,646,860
-3.36(-3.24%)
Apr 05, 2018
103.75
104.67
103.10
103.62
3,185,356
+0.70(+0.68%)
Apr 04, 2018
99.61
103.21
99.28
102.93
9,586,227
+2.36(+2.35%)
Apr 03, 2018
100.51
100.98
99.36
100.56
2,885,569
+0.65(+0.65%)
Apr 02, 2018
101.63
102.05
98.57
99.91
3,913,115
-0.16(-0.16%)
Mar 29, 2018
100.07
100.07
100.07
0
+1.52(+1.54%)
Mar 28, 2018
99.33
99.82
98.14
98.55
2,918,698
-0.44(-0.45%)
Mar 27, 2018
100.89
101.62
98.46
98.99
8,445,546
-1.59(-1.58%)
Mar 26, 2018
97.84
100.85
97.84
100.58
9,632,682
+4.29(+4.45%)
Mar 23, 2018
100.05
100.91
96.24
96.30
3,920,540
-3.47(-3.48%)
Mar 22, 2018
101.51
102.01
99.71
99.77
2,466,852
-2.84(-2.77%)
Mar 21, 2018
101.90
103.37
101.59
102.61
4,573,229
+0.71(+0.69%)
Mar 20, 2018
101.40
102.33
101.13
101.90
2,222,575
+0.95(+0.94%)
Mar 19, 2018
102.38
103.09
100.13
100.95
2,418,970
-2.36(-2.29%)
Mar 16, 2018
103.22
103.92
102.88
103.31
3,160,700
+0.60(+0.58%)
Mar 15, 2018
101.16
104.13
101.16
102.72
2,750,189
+0.33(+0.33%)
Mar 14, 2018
103.71
104.03
101.83
102.38
2,137,665
-1.14(-1.10%)
Mar 13, 2018
104.36
104.68
103.20
103.52
1,786,068
-0.12(-0.12%)
Mar 12, 2018
104.76
105.09
103.55
103.64
2,184,393
-1.15(-1.09%)
Mar 09, 2018
103.79
104.82
103.37
104.79
2,068,473
+1.65(+1.60%)
Mar 08, 2018
101.43
103.18
101.15
103.14
1,804,159
+2.12(+2.10%)
Mar 07, 2018
101.21
99.72
101.01
1,599,906
-0.20(-0.20%)
Mar 06, 2018
101.39
101.73
100.18
101.22
1,508,018
-0.22(-0.22%)
Mar 05, 2018
98.88
101.82
98.85
101.44
2,245,021
+1.81(+1.81%)
Mar 02, 2018
99.23
99.91
98.39
99.63
1,952,785
-0.17(-0.17%)
Mar 01, 2018
101.14
101.68
98.91
99.79
1,991,432
-1.34(-1.33%)
Feb 28, 2018
102.64
102.92
101.12
101.14
1,801,709
-1.01(-0.99%)
Feb 27, 2018
103.44
104.52
102.14
102.14
1,340,860
-1.25(-1.21%)
Feb 26, 2018
103.37
104.28
103.14
103.40
1,504,490
+0.22(+0.21%)
Feb 23, 2018
101.97
103.32
101.36
103.18
1,776,919
+1.95(+1.92%)
Feb 22, 2018
100.92
101.23
1,378,676
-0.59(-0.58%)
Feb 21, 2018
101.24
103.63
101.24
101.82
2,072,276
+0.61(+0.60%)
Feb 20, 2018
101.46
102.14
100.86
101.22
1,288,382
-0.68(-0.66%)
Feb 16, 2018
101.89
101.89
101.89
0
+0.59(+0.58%)
Feb 15, 2018
99.53
101.41
98.88
101.30
2,039,862
+2.46(+2.48%)
Feb 14, 2018
97.58
98.99
96.34
98.85
1,847,005
+0.78(+0.80%)
Feb 13, 2018
97.33
98.34
96.76
98.07
1,470,294
+0.15(+0.15%)
Feb 12, 2018
98.20
99.33
97.38
97.92
2,325,142
+0.19(+0.20%)
Feb 09, 2018
95.92
98.57
94.37
97.72
4,009,146
+2.79(+2.94%)
Feb 08, 2018
99.59
94.86
94.94
3,255,181
-4.66(-4.68%)
Feb 07, 2018
98.30
101.45
97.95
99.59
2,978,708
+0.53(+0.54%)
Feb 06, 2018
98.58
99.61
96.73
99.06
3,849,020
-1.80(-1.78%)
Feb 05, 2018
104.35
104.92
99.64
100.86
3,284,773
-3.13(-3.01%)
Feb 02, 2018
105.06
106.09
103.92
103.99
3,310,977
-1.62(-1.54%)
Feb 01, 2018
107.51
107.51
104.54
105.61
2,882,545
-2.82(-2.60%)
Jan 31, 2018
105.48
109.84
105.48
108.42
3,894,285
+2.47(+2.33%)
Jan 30, 2018
106.21
106.76
105.82
105.95
1,962,372
+0.04(+0.04%)
Jan 29, 2018
107.01
107.09
105.88
105.91
1,527,785
-1.38(-1.28%)
Jan 26, 2018
106.40
107.56
105.86
107.28
1,328,313
+1.49(+1.41%)
Jan 25, 2018
106.04
106.52
105.33
105.79
1,504,485
-0.20(-0.19%)
Jan 24, 2018
107.61
107.61
105.84
106.00
1,490,996
-1.09(-1.02%)
Jan 23, 2018
106.86
107.68
106.48
107.08
2,951,619
-0.59(-0.55%)
Jan 22, 2018
106.69
107.74
106.60
107.67
1,907,863
+1.17(+1.09%)
Jan 19, 2018
106.28
106.90
105.55
106.50
2,238,513
+0.47(+0.45%)
Jan 18, 2018
106.63
107.78
105.72
106.03
1,552,853
-1.01(-0.94%)
Jan 17, 2018
105.24
107.15
104.87
107.04
2,387,442
+2.33(+2.23%)
Jan 16, 2018
103.94
105.06
103.69
104.71
2,393,640
+0.81(+0.78%)
Jan 12, 2018
103.90
103.90
103.90
0
+1.13(+1.10%)
Jan 11, 2018
103.28
103.29
101.98
102.77
1,319,910
-0.41(-0.40%)
Jan 10, 2018
103.73
103.84
102.65
103.18
2,322,718
-0.97(-0.93%)
Jan 09, 2018
103.26
104.39
103.05
104.15
2,642,368
+0.72(+0.70%)
Jan 08, 2018
103.81
104.00
102.95
103.43
3,059,421
-0.32(-0.30%)
Jan 05, 2018
103.97
104.16
102.84
103.75
1,654,639
-0.06(-0.06%)
Jan 04, 2018
103.16
104.28
103.02
103.81
1,410,411
+0.98(+0.95%)
Jan 03, 2018
101.89
103.22
101.38
102.83
1,734,833
+1.10(+1.09%)
Jan 02, 2018
101.76
102.13
101.08
101.72
2,797,021
-1.05(-1.02%)
Dec 29, 2017
102.78
102.78
102.78
0
-0.11(-0.10%)
Dec 28, 2017
103.13
103.13
102.28
102.88
810,752
+0.04(+0.04%)
Dec 27, 2017
103.29
103.31
102.53
102.84
941,887
-0.27(-0.26%)
Dec 26, 2017
102.74
103.25
102.50
103.11
1,843,911
+0.61(+0.59%)
Dec 22, 2017
102.89
103.45
102.27
102.50
1,288,017
-0.46(-0.44%)
Dec 21, 2017
103.42
103.74
102.58
102.96
1,420,317
-0.40(-0.39%)
Dec 20, 2017
103.89
104.28
103.22
103.36
1,026,862
-0.42(-0.41%)
Dec 19, 2017
104.59
104.59
103.57
103.78
2,172,229
-0.26(-0.25%)
Dec 18, 2017
103.99
104.71
103.44
104.05
2,776,168
+0.39(+0.38%)
Dec 15, 2017
103.27
104.09
102.03
103.65
3,747,874
+1.52(+1.49%)
Dec 14, 2017
102.63
103.35
101.99
102.14
1,895,272
-0.49(-0.48%)
Dec 13, 2017
102.86
103.16
102.35
102.63
1,374,782
-0.03(-0.03%)
Dec 12, 2017
103.42
103.42
102.61
102.65
1,511,202
-0.67(-0.65%)
Dec 11, 2017
103.49
104.02
101.93
103.33
2,260,530
+1.58(+1.55%)
Dec 08, 2017
102.08
102.08
101.28
101.75
1,155,584
+0.12(+0.12%)
Dec 07, 2017
101.57
101.95
101.15
101.63
2,889,421
+0.52(+0.51%)
Dec 06, 2017
101.99
100.77
101.11
2,393,210
+0.21(+0.21%)
Dec 05, 2017
102.31
102.31
100.55
100.90
2,631,733
+0.76(+0.76%)
Dec 04, 2017
100.64
100.64
99.76
100.14
3,340,695
+0.92(+0.93%)
Dec 01, 2017
99.39
100.62
98.29
99.22
3,007,534
-0.62(-0.62%)
Nov 30, 2017
98.55
100.11
98.48
99.84
8,367,137
+0.99(+1.00%)
Nov 29, 2017
96.94
99.86
96.66
98.85
4,495,197
+1.84(+1.90%)
Nov 28, 2017
96.12
97.20
96.07
97.01
2,550,763
+0.94(+0.98%)
Nov 27, 2017
96.30
96.50
95.80
96.07
1,681,624
+0.10(+0.11%)
Nov 24, 2017
96.03
96.33
95.52
95.96
995,773
-0.17(-0.17%)
Nov 22, 2017
96.30
96.58
95.76
96.13
2,416,334
-0.31(-0.32%)
Nov 21, 2017
96.94
97.12
96.22
96.44
1,977,937
+0.03(+0.03%)
Nov 20, 2017
96.98
97.15
96.30
96.41
1,608,270
-0.46(-0.48%)
Nov 17, 2017
96.80
97.01
96.18
96.87
2,257,956
+0.03(+0.03%)
Nov 16, 2017
96.82
97.24
96.36
96.84
2,144,335
+0.32(+0.33%)
Nov 15, 2017
97.87
97.89
96.28
96.52
1,782,954
-1.24(-1.27%)
Nov 14, 2017
97.09
97.89
96.77
97.76
2,283,777
+0.48(+0.49%)
Nov 13, 2017
96.80
97.74
96.43
97.28
4,261,227
+0.38(+0.40%)
Nov 10, 2017
97.44
97.80
96.78
96.90
2,416,612
-0.77(-0.79%)
Nov 09, 2017
97.73
98.69
96.62
97.66
1,736,884
-0.54(-0.55%)
Nov 08, 2017
98.50
98.93
98.14
98.21
1,677,075
-0.14(-0.14%)
Nov 07, 2017
96.23
98.48
95.46
98.35
5,051,905
+1.24(+1.28%)
Nov 06, 2017
97.45
97.86
96.18
97.11
3,342,595
-0.79(-0.81%)
Nov 03, 2017
99.93
100.05
97.55
97.90
3,332,312
-1.83(-1.84%)
Nov 02, 2017
100.31
100.73
97.80
99.73
4,131,768
-0.92(-0.92%)
Nov 01, 2017
101.53
101.85
100.04
100.66
3,154,628
-0.75(-0.74%)
Oct 31, 2017
101.95
102.17
101.19
101.41
2,089,692
-0.63(-0.62%)
Oct 30, 2017
103.00
103.07
101.66
102.03
1,584,108
-1.11(-1.07%)
Oct 27, 2017
101.97
103.33
101.42
103.14
1,823,584
+0.83(+0.81%)
Oct 26, 2017
102.28
102.79
101.80
102.31
1,841,582
+0.84(+0.82%)
Oct 25, 2017
101.42
101.81
100.43
101.48
2,072,691
-0.10(-0.10%)
Oct 24, 2017
101.78
102.31
101.23
101.58
2,463,170
-0.48(-0.47%)
Oct 23, 2017
101.41
102.75
100.71
102.06
2,396,689
+0.94(+0.93%)
Oct 20, 2017
100.30
101.25
99.92
101.12
1,954,864
+1.14(+1.14%)
Oct 19, 2017
99.39
100.00
98.82
99.98
1,293,847
+0.60(+0.61%)
Oct 18, 2017
99.17
99.85
99.04
99.37
1,612,186
+0.18(+0.18%)
Oct 17, 2017
99.52
99.55
98.77
99.19
1,570,152
-0.75(-0.75%)
Oct 16, 2017
99.36
100.06
99.14
99.94
1,216,401
+0.63(+0.63%)
Oct 13, 2017
99.59
99.78
99.54
99.31
1,420,834
+0.24(+0.24%)
Oct 12, 2017
98.55
99.12
98.48
99.08
1,298,652
+0.44(+0.44%)
Oct 11, 2017
99.66
99.78
98.05
98.64
1,898,271
-0.89(-0.89%)
Oct 10, 2017
99.10
99.56
98.73
99.53
1,158,953
+0.47(+0.48%)
Oct 09, 2017
98.96
99.49
98.70
99.06
2,160,460
+0.08(+0.08%)
Oct 06, 2017
99.01
99.20
98.21
98.98
1,919,792
-0.08(-0.08%)
Oct 05, 2017
97.62
99.11
97.24
99.06
2,188,563
+1.89(+1.95%)
Oct 04, 2017
96.51
97.20
95.68
97.17
2,185,453
+0.60(+0.62%)
Oct 03, 2017
95.65
96.80
95.38
96.57
2,113,500
+1.21(+1.27%)
Oct 02, 2017
95.27
95.51
94.66
95.35
4,054,203
+0.00(+0.00%)
Sep 29, 2017
95.17
95.72
95.07
95.35
1,405,871
+0.26(+0.28%)
Sep 28, 2017
95.19
95.52
94.24
95.09
2,223,844
-0.54(-0.57%)
Sep 27, 2017
94.66
95.89
94.32
95.63
4,412,511
+1.19(+1.27%)
Sep 26, 2017
95.21
95.53
94.40
94.44
1,765,781
-0.48(-0.51%)
Sep 25, 2017
94.12
94.99
93.70
94.92
5,812,038
+0.58(+0.61%)
Sep 22, 2017
92.83
94.68
92.71
94.34
2,068,695
+1.19(+1.28%)
Sep 21, 2017
93.40
93.65
93.08
93.15
1,731,275
-0.03(-0.04%)
Sep 20, 2017
93.88
94.15
92.74
93.18
2,833,930
-0.57(-0.60%)
Sep 19, 2017
93.29
93.95
93.07
93.75
2,063,184
+0.81(+0.87%)
Sep 18, 2017
93.18
93.29
92.68
92.94
4,060,477
-0.20(-0.22%)
Sep 15, 2017
93.23
94.02
92.68
93.14
3,573,237
-0.01(-0.01%)
Sep 14, 2017
93.02
93.53
92.75
93.15
2,206,378
-0.36(-0.38%)
Sep 13, 2017
94.10
94.18
93.47
93.50
2,184,655
-0.63(-0.67%)
Sep 12, 2017
93.37
94.80
92.80
94.13
3,526,894
+0.37(+0.39%)
Sep 11, 2017
94.93
95.07
93.20
93.77
6,505,739
-0.79(-0.84%)
Sep 08, 2017
94.56
95.46
94.12
94.56
3,582,682
-0.44(-0.47%)
Sep 07, 2017
94.56
95.50
94.31
95.00
4,494,767
+1.26(+1.34%)
Sep 06, 2017
92.88
94.68
92.51
93.75
5,963,434
+1.41(+1.52%)
Sep 05, 2017
92.53
93.32
91.92
92.34
6,207,280
-0.80(-0.86%)
Sep 01, 2017
92.43
93.34
92.28
93.14
2,530,163
+0.76(+0.83%)
Aug 31, 2017
92.39
92.67
91.94
92.38
2,420,731
+0.47(+0.51%)
Aug 30, 2017
91.35
92.23
90.81
91.91
10,178,179
+0.70(+0.77%)
Aug 29, 2017
90.23
91.40
90.03
91.21
2,943,536
+0.31(+0.34%)
Aug 28, 2017
91.00
91.31
90.69
90.89
1,909,015
+0.15(+0.16%)
Aug 25, 2017
90.99
91.48
90.63
90.75
3,974,807
+0.00(+0.00%)
Aug 24, 2017
89.89
91.28
89.68
90.75
3,505,358
+0.98(+1.09%)
Aug 23, 2017
89.74
90.17
89.20
89.77
15,205,459
-0.23(-0.25%)
Aug 22, 2017
90.99
91.19
89.68
89.99
3,428,812
+0.72(+0.81%)
Aug 21, 2017
90.69
90.96
89.23
89.27
4,975,777
-1.32(-1.46%)
Aug 18, 2017
90.41
91.07
89.74
90.59
6,109,589
-0.23(-0.26%)
Aug 17, 2017
96.04
96.26
90.77
90.82
14,958,697
-5.57(-5.78%)
Aug 16, 2017
97.02
97.08
95.92
96.39
2,903,335
-0.42(-0.43%)
Aug 15, 2017
95.46
96.98
94.95
96.81
6,680,429
+1.64(+1.72%)
Aug 14, 2017
94.87
95.38
94.49
95.17
12,415,077
+0.76(+0.81%)
Aug 11, 2017
94.37
95.16
93.96
94.41
5,346,895
-0.08(-0.08%)
Aug 10, 2017
94.40
95.30
93.62
94.49
5,625,706
-0.66(-0.69%)
Aug 09, 2017
94.43
95.53
93.76
95.15
9,669,617
+1.00(+1.06%)
Aug 08, 2017
97.35
97.66
93.77
94.15
11,192,660
-3.18(-3.26%)
Aug 07, 2017
96.74
98.91
96.53
97.32
4,624,959
+0.68(+0.70%)
Aug 04, 2017
98.48
98.84
95.53
96.65
9,346,550
-0.33(-0.34%)
Aug 03, 2017
98.64
98.78
96.31
96.98
10,376,907
-3.02(-3.02%)
Aug 02, 2017
100.34
101.03
99.02
100.00
11,494,564
-1.33(-1.31%)
Aug 01, 2017
103.07
103.58
100.93
101.32
6,468,475
-1.85(-1.79%)
Jul 31, 2017
102.38
105.65
102.27
103.17
9,434,769
+1.33(+1.30%)
Jul 28, 2017
100.00
102.09
99.77
101.84
9,082,545
+1.52(+1.51%)
Jul 27, 2017
89.80
104.12
89.80
100.33
34,389,380
+8.37(+9.11%)
Jul 26, 2017
89.85
92.02
89.39
91.95
6,475,305
+2.43(+2.71%)
Jul 25, 2017
89.97
90.28
89.12
89.52
3,724,225
-0.31(-0.35%)
Jul 24, 2017
90.53
90.62
88.90
89.84
6,226,311
-0.90(-0.99%)
Jul 21, 2017
89.09
91.05
89.09
90.74
4,290,086
+1.08(+1.20%)
Jul 20, 2017
89.77
89.25
89.66
3,585,513
+0.51(+0.57%)
Jul 19, 2017
88.07
89.43
87.81
89.15
4,239,560
+1.25(+1.43%)
Jul 18, 2017
87.58
87.96
87.21
87.90
2,740,389
-0.34(-0.39%)
Jul 17, 2017
87.96
88.33
87.82
88.24
3,629,906
+0.30(+0.35%)
Jul 14, 2017
88.41
87.84
87.94
3,270,243
-0.24(-0.28%)
Jul 13, 2017
88.92
89.09
88.00
88.18
5,428,751
-0.75(-0.85%)
Jul 12, 2017
89.19
89.77
88.79
88.93
3,557,049
+0.57(+0.65%)
Jul 11, 2017
89.57
89.89
87.76
88.36
5,863,888
-1.58(-1.76%)
Jul 10, 2017
91.10
91.42
89.92
89.94
6,250,321
-1.28(-1.41%)
Jul 07, 2017
90.02
91.46
89.73
91.22
3,197,320
+1.47(+1.64%)
Jul 06, 2017
90.03
90.03
89.19
89.75
3,140,370
-0.55(-0.61%)
Jul 05, 2017
89.20
90.34
88.40
90.30
3,269,432
+1.43(+1.61%)
Jul 03, 2017
89.49
88.42
88.86
1,833,785
-0.03(-0.04%)
Jun 30, 2017
88.66
89.20
88.29
88.90
3,409,921
+0.87(+0.99%)
Jun 29, 2017
88.85
88.97
87.69
88.03
4,379,435
-1.06(-1.19%)
Jun 28, 2017
88.33
89.23
87.25
89.09
3,382,480
+1.02(+1.16%)
Jun 27, 2017
88.36
89.03
88.06
88.07
3,321,848
-0.62(-0.69%)
Jun 26, 2017
88.20
88.74
88.01
88.68
2,780,624
+0.69(+0.79%)
Jun 23, 2017
88.53
87.87
87.99
3,267,992
-0.43(-0.49%)
Jun 22, 2017
89.10
89.10
87.95
88.42
2,681,348
-0.51(-0.58%)
Jun 21, 2017
90.01
90.01
88.54
88.93
3,558,817
+0.02(+0.02%)
Jun 20, 2017
88.95
89.71
88.88
88.92
4,137,847
-1.41(-1.57%)
Jun 19, 2017
90.00
90.37
89.59
90.33
2,327,833
+0.54(+0.60%)
Jun 16, 2017
88.20
89.99
88.20
89.79
4,117,725
+1.15(+1.29%)
Jun 15, 2017
87.53
88.76
87.28
88.65
1,865,854
+0.80(+0.91%)
Jun 14, 2017
88.66
88.77
87.48
87.85
3,088,717
-0.54(-0.61%)
Jun 13, 2017
88.16
88.57
87.96
88.39
2,717,966
+0.29(+0.33%)
Jun 12, 2017
87.08
88.12
86.78
88.10
2,339,751
+1.24(+1.43%)
Jun 09, 2017
87.51
87.86
86.63
86.86
4,925,959
-0.57(-0.66%)
Jun 08, 2017
87.73
87.86
87.15
87.43
3,011,690
-0.15(-0.17%)
Jun 07, 2017
87.64
88.07
87.36
87.58
2,719,480
+0.27(+0.31%)
Jun 06, 2017
87.14
87.75
86.84
87.31
2,309,119
+0.09(+0.10%)
Jun 05, 2017
87.22
87.68
87.04
87.22
3,637,859
+0.10(+0.12%)
Jun 02, 2017
86.38
87.20
84.98
87.12
9,429,923
-2.04(-2.29%)
Jun 01, 2017
88.86
89.21
88.01
89.17
2,818,923
+0.85(+0.96%)
May 31, 2017
87.74
88.43
87.58
88.32
3,677,877
+0.72(+0.83%)
May 30, 2017
87.32
87.71
86.74
87.60
2,003,933
+0.16(+0.18%)
May 26, 2017
87.34
87.60
87.06
87.44
2,224,413
+0.16(+0.19%)
May 25, 2017
86.51
87.51
86.30
87.28
2,123,991
+1.02(+1.18%)
May 24, 2017
85.84
86.33
85.79
86.26
2,251,849
+0.39(+0.45%)
May 23, 2017
85.73
85.88
85.46
85.87
1,621,436
+0.07(+0.08%)
May 22, 2017
84.96
85.90
84.93
85.80
2,335,741
+0.72(+0.84%)
May 19, 2017
84.84
85.34
84.45
85.08
3,234,592
+0.23(+0.27%)
May 18, 2017
83.82
85.11
83.51
84.85
2,546,901
+0.91(+1.08%)
May 17, 2017
84.29
84.62
83.89
83.95
3,248,414
-0.88(-1.04%)
May 16, 2017
84.89
85.21
84.68
84.83
2,565,377
-0.11(-0.13%)
May 15, 2017
83.70
85.02
83.48
84.94
3,899,187
+1.10(+1.32%)
May 12, 2017
83.32
83.95
83.04
83.83
2,268,716
+0.61(+0.74%)
May 11, 2017
83.28
83.34
82.71
83.22
3,510,934
-0.15(-0.18%)
May 10, 2017
83.66
84.12
82.69
83.37
3,384,502
-0.39(-0.46%)
May 09, 2017
83.37
84.06
82.97
83.76
3,042,779
+0.33(+0.39%)
May 08, 2017
85.84
85.97
83.19
83.43
5,563,392
-2.23(-2.61%)
May 05, 2017
85.71
85.87
85.10
85.66
2,154,384
+0.16(+0.19%)
May 04, 2017
84.82
85.52
84.20
85.50
3,915,371
+1.37(+1.63%)
May 03, 2017
85.37
85.95
82.39
84.13
7,343,943
-5.61(-6.25%)
May 02, 2017
89.89
90.10
89.38
89.73
2,612,650
+0.03(+0.04%)
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
.