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
First Citizens Bancs
(NQ:
FCNCA
)
1,780.14
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 22, 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 29, 2016
248.19
248.54
246.69
248.21
17,953
-2.89(-1.15%)
Apr 28, 2016
251.13
251.13
247.48
251.10
7,380
-0.86(-0.34%)
Apr 27, 2016
251.13
252.75
246.31
251.96
11,349
+0.83(+0.33%)
Apr 26, 2016
249.48
252.38
248.11
251.13
18,829
+1.40(+0.56%)
Apr 25, 2016
249.00
250.11
248.47
249.73
6,069
-1.60(-0.64%)
Apr 22, 2016
248.21
252.59
248.17
251.32
15,079
+0.68(+0.27%)
Apr 21, 2016
252.00
252.00
249.69
250.64
13,464
-0.79(-0.31%)
Apr 20, 2016
249.89
252.13
249.33
251.43
10,371
+0.51(+0.20%)
Apr 19, 2016
248.23
251.38
248.18
250.93
8,076
+2.81(+1.13%)
Apr 18, 2016
249.86
251.92
244.92
248.11
14,470
-0.76(-0.30%)
Apr 15, 2016
244.48
251.86
234.55
248.87
48,086
+3.33(+1.36%)
Apr 14, 2016
243.69
246.88
241.30
245.54
11,806
+2.46(+1.01%)
Apr 13, 2016
238.28
243.13
237.64
243.08
25,440
+6.57(+2.78%)
Apr 12, 2016
233.12
236.92
233.12
236.51
12,714
+3.02(+1.29%)
Apr 11, 2016
233.51
239.51
233.12
233.49
14,999
-0.90(-0.38%)
Apr 08, 2016
234.39
235.90
233.12
234.39
12,395
+1.47(+0.63%)
Apr 07, 2016
236.04
237.14
231.50
232.92
20,821
-4.30(-1.81%)
Apr 06, 2016
231.33
237.60
231.33
237.22
9,506
+0.81(+0.34%)
Apr 05, 2016
240.42
241.88
235.82
236.41
16,408
-5.79(-2.39%)
Apr 04, 2016
241.64
242.63
240.69
242.20
8,957
-0.43(-0.18%)
Apr 01, 2016
244.87
245.32
242.63
242.63
14,192
-1.75(-0.72%)
Mar 31, 2016
243.42
247.78
243.42
244.38
14,507
-2.04(-0.83%)
Mar 30, 2016
249.19
250.35
245.05
246.43
17,536
-0.12(-0.05%)
Mar 29, 2016
239.25
246.55
237.44
246.54
18,035
+6.26(+2.60%)
Mar 28, 2016
242.76
243.16
238.27
240.29
15,177
-0.57(-0.24%)
Mar 24, 2016
241.78
240.86
240.86
240.86
11,711
+1.84(+0.77%)
Mar 23, 2016
242.38
243.08
238.60
239.02
16,476
-3.74(-1.54%)
Mar 22, 2016
240.71
243.43
240.71
242.76
6,763
-1.25(-0.51%)
Mar 21, 2016
243.07
245.78
241.66
244.00
12,194
+1.26(+0.52%)
Mar 18, 2016
243.34
243.34
240.40
242.74
76,065
-0.58(-0.24%)
Mar 17, 2016
238.33
243.34
237.99
243.32
16,192
+1.66(+0.68%)
Mar 16, 2016
242.66
244.98
240.83
241.67
14,716
+1.24(+0.52%)
Mar 15, 2016
243.44
244.24
239.69
240.42
11,969
-3.68(-1.51%)
Mar 14, 2016
246.19
248.39
243.79
244.11
13,031
-4.87(-1.96%)
Mar 11, 2016
242.07
249.39
241.10
248.98
14,250
+8.37(+3.48%)
Mar 10, 2016
243.97
243.97
238.94
240.61
12,613
-0.33(-0.14%)
Mar 09, 2016
245.64
245.64
239.38
240.94
15,172
+0.58(+0.24%)
Mar 08, 2016
245.03
245.03
239.57
240.35
20,511
-5.93(-2.41%)
Mar 07, 2016
241.46
246.30
241.46
246.29
14,199
+4.61(+1.91%)
Mar 04, 2016
241.38
242.78
237.88
241.68
21,065
+0.57(+0.24%)
Mar 03, 2016
242.46
243.00
240.01
241.10
13,211
+1.48(+0.62%)
Mar 02, 2016
235.27
239.85
235.07
239.63
15,927
+3.35(+1.42%)
Mar 01, 2016
228.03
237.98
228.03
236.27
19,863
+8.65(+3.80%)
Feb 29, 2016
229.90
233.15
226.70
227.62
18,702
-3.94(-1.70%)
Feb 26, 2016
229.13
232.26
226.46
231.56
12,072
+3.50(+1.53%)
Feb 25, 2016
225.62
230.85
225.62
228.06
8,641
+1.81(+0.80%)
Feb 24, 2016
223.60
226.62
220.21
226.25
12,713
+1.29(+0.57%)
Feb 23, 2016
228.19
232.78
223.98
224.96
25,957
-6.40(-2.77%)
Feb 22, 2016
230.22
234.47
228.79
231.35
20,441
+3.73(+1.64%)
Feb 19, 2016
222.00
230.49
222.00
227.62
31,608
+4.77(+2.14%)
Feb 18, 2016
226.56
226.56
219.97
222.85
41,966
-2.87(-1.27%)
Feb 17, 2016
227.40
230.22
224.44
225.71
25,297
-1.69(-0.74%)
Feb 16, 2016
224.38
232.35
224.38
227.41
14,286
+4.83(+2.17%)
Feb 12, 2016
215.82
222.57
222.57
222.57
45,258
+8.65(+4.04%)
Feb 11, 2016
216.68
218.21
211.37
213.92
22,177
-7.18(-3.25%)
Feb 10, 2016
222.45
225.84
220.53
221.11
19,825
-0.13(-0.06%)
Feb 09, 2016
220.42
224.22
217.87
221.24
16,121
-2.13(-0.96%)
Feb 08, 2016
220.82
223.75
218.26
223.37
35,905
-3.77(-1.66%)
Feb 05, 2016
231.76
232.28
225.69
227.14
37,861
-5.41(-2.33%)
Feb 04, 2016
232.00
236.03
230.32
232.56
34,805
+2.40(+1.04%)
Feb 03, 2016
231.09
231.09
225.55
230.16
13,666
+1.56(+0.68%)
Feb 02, 2016
232.35
232.35
227.01
228.59
33,033
-6.68(-2.84%)
Feb 01, 2016
237.22
237.75
233.52
235.27
36,988
-3.95(-1.65%)
Jan 29, 2016
235.24
240.85
232.83
239.22
44,586
+5.84(+2.50%)
Jan 28, 2016
231.09
233.38
228.76
233.38
17,427
+5.41(+2.38%)
Jan 27, 2016
227.02
233.56
224.09
227.96
27,634
-0.40(-0.17%)
Jan 26, 2016
223.02
230.39
219.40
228.36
16,898
+6.64(+2.99%)
Jan 25, 2016
228.51
229.36
220.78
221.72
28,151
-8.49(-3.69%)
Jan 22, 2016
227.79
230.74
225.65
230.21
32,819
+4.67(+2.07%)
Jan 21, 2016
226.19
231.18
224.87
225.54
23,050
+0.41(+0.18%)
Jan 20, 2016
222.54
229.61
219.36
225.13
33,645
+0.28(+0.13%)
Jan 19, 2016
223.45
227.19
217.40
224.85
25,170
+3.89(+1.76%)
Jan 15, 2016
218.40
220.96
220.96
220.96
28,492
-3.69(-1.64%)
Jan 14, 2016
224.58
227.95
223.54
224.65
21,903
+1.76(+0.79%)
Jan 13, 2016
232.09
234.23
222.21
222.88
24,124
-7.23(-3.14%)
Jan 12, 2016
233.10
233.33
227.11
230.12
34,276
-1.77(-0.76%)
Jan 11, 2016
237.45
237.45
231.10
231.89
19,275
-4.78(-2.02%)
Jan 08, 2016
238.08
241.14
235.69
236.67
28,669
-0.08(-0.03%)
Jan 07, 2016
234.76
241.10
234.76
236.75
19,763
-4.37(-1.81%)
Jan 06, 2016
239.06
241.55
239.06
241.11
8,888
-2.05(-0.84%)
Jan 05, 2016
243.21
244.74
241.59
243.16
12,942
+0.70(+0.29%)
Jan 04, 2016
248.24
250.80
239.01
242.47
35,052
-8.53(-3.40%)
Dec 31, 2015
253.74
250.99
250.99
250.99
23,760
-2.83(-1.11%)
Dec 30, 2015
253.36
257.61
252.99
253.82
9,772
-1.57(-0.61%)
Dec 29, 2015
253.74
256.25
252.12
255.39
20,089
+4.16(+1.66%)
Dec 28, 2015
251.12
252.77
248.90
251.22
25,828
-1.55(-0.61%)
Dec 24, 2015
249.47
252.77
252.77
252.77
16,251
+1.00(+0.40%)
Dec 23, 2015
249.85
252.94
247.41
251.77
24,191
+2.87(+1.15%)
Dec 22, 2015
243.99
250.20
243.99
248.90
25,455
+3.05(+1.24%)
Dec 21, 2015
246.11
249.69
241.87
245.85
36,379
-0.03(-0.01%)
Dec 18, 2015
243.05
250.82
236.11
245.88
320,823
+7.38(+3.09%)
Dec 17, 2015
244.99
247.24
235.98
238.50
41,819
-4.31(-1.77%)
Dec 16, 2015
234.79
244.50
233.26
242.81
43,463
+9.31(+3.99%)
Dec 15, 2015
232.45
236.47
231.07
233.49
44,117
+2.43(+1.05%)
Dec 14, 2015
226.43
233.00
224.34
231.07
31,306
+4.33(+1.91%)
Dec 11, 2015
227.56
227.84
224.73
226.74
43,189
-6.18(-2.66%)
Dec 10, 2015
235.52
235.52
231.19
232.92
25,929
-3.57(-1.51%)
Dec 09, 2015
238.87
241.47
230.76
236.49
31,288
-1.11(-0.47%)
Dec 08, 2015
242.16
242.61
236.26
237.60
20,146
-7.68(-3.13%)
Dec 07, 2015
243.80
247.50
243.80
245.28
24,592
-3.86(-1.55%)
Dec 04, 2015
244.64
250.15
244.64
249.15
16,457
+4.35(+1.78%)
Dec 03, 2015
250.24
252.34
243.32
244.80
25,548
-5.15(-2.06%)
Dec 02, 2015
255.00
257.25
249.20
249.94
13,479
-6.77(-2.64%)
Dec 01, 2015
258.18
258.33
255.53
256.71
12,225
-0.53(-0.21%)
Nov 30, 2015
259.27
260.09
255.98
257.25
15,329
-1.88(-0.73%)
Nov 27, 2015
257.81
259.15
254.06
259.13
4,660
+1.24(+0.48%)
Nov 25, 2015
256.34
257.88
257.88
257.88
9,783
+1.96(+0.77%)
Nov 24, 2015
253.89
257.08
252.73
255.92
16,866
-0.62(-0.24%)
Nov 23, 2015
257.08
257.08
253.44
256.55
15,214
+0.46(+0.18%)
Nov 20, 2015
256.84
257.08
253.77
256.09
18,923
+0.79(+0.31%)
Nov 19, 2015
253.30
255.48
252.43
255.30
11,541
+1.48(+0.58%)
Nov 18, 2015
253.44
254.88
252.10
253.83
17,095
+1.02(+0.40%)
Nov 17, 2015
250.62
254.73
250.62
252.81
20,800
+3.83(+1.54%)
Nov 16, 2015
248.58
249.87
239.14
248.98
18,855
+6.90(+2.85%)
Nov 13, 2015
245.85
250.92
241.84
242.08
14,720
-5.71(-2.30%)
Nov 12, 2015
248.27
252.08
246.88
247.79
12,797
-5.95(-2.35%)
Nov 11, 2015
256.34
256.35
252.58
253.74
8,511
-1.84(-0.72%)
Nov 10, 2015
252.47
256.35
252.07
255.58
22,843
+1.56(+0.62%)
Nov 09, 2015
256.85
257.30
251.19
254.02
22,526
-2.10(-0.82%)
Nov 06, 2015
251.60
256.35
248.53
256.12
35,752
+4.27(+1.70%)
Nov 05, 2015
259.03
259.03
242.76
251.85
18,470
+4.72(+1.91%)
Nov 04, 2015
247.56
248.51
244.69
247.13
13,061
-0.48(-0.19%)
Nov 03, 2015
247.00
250.77
247.00
247.60
14,231
-1.59(-0.64%)
Nov 02, 2015
242.59
250.76
242.59
249.19
15,634
+0.48(+0.19%)
Oct 30, 2015
248.40
250.76
245.80
248.72
21,720
+0.32(+0.13%)
Oct 29, 2015
247.83
252.77
244.94
248.40
20,606
-0.05(-0.02%)
Oct 28, 2015
240.35
248.58
235.38
248.45
22,234
+16.37(+7.05%)
Oct 27, 2015
234.22
237.49
231.32
232.08
5,283
-3.59(-1.52%)
Oct 26, 2015
236.63
238.19
232.74
235.67
15,383
-1.76(-0.74%)
Oct 23, 2015
232.09
239.21
232.09
237.43
11,725
+6.70(+2.90%)
Oct 22, 2015
227.03
231.58
227.03
230.73
8,276
+4.48(+1.98%)
Oct 21, 2015
227.51
232.23
225.68
226.25
17,357
-0.97(-0.43%)
Oct 20, 2015
224.74
227.81
224.03
227.22
5,646
+1.95(+0.87%)
Oct 19, 2015
218.10
225.28
218.10
225.27
11,729
+1.31(+0.59%)
Oct 16, 2015
226.04
227.79
220.54
223.96
11,273
-1.02(-0.45%)
Oct 15, 2015
219.79
225.40
219.71
224.98
9,428
+6.15(+2.81%)
Oct 14, 2015
226.26
226.71
218.09
218.83
15,892
-5.80(-2.58%)
Oct 13, 2015
225.81
228.19
224.03
224.63
14,656
-2.02(-0.89%)
Oct 12, 2015
224.40
228.09
222.44
226.65
15,132
+2.98(+1.33%)
Oct 09, 2015
227.69
229.55
221.49
223.67
19,620
-3.08(-1.36%)
Oct 08, 2015
226.50
233.14
222.86
226.75
15,554
+3.32(+1.49%)
Oct 07, 2015
217.71
223.47
217.71
223.42
10,407
+6.39(+2.94%)
Oct 06, 2015
218.50
221.08
216.54
217.03
20,626
-1.20(-0.55%)
Oct 05, 2015
213.75
218.62
213.73
218.24
19,982
+5.87(+2.77%)
Oct 02, 2015
214.39
214.39
209.72
212.36
17,317
-4.08(-1.88%)
Oct 01, 2015
214.70
219.24
214.70
216.44
12,008
-3.01(-1.37%)
Sep 30, 2015
216.60
220.76
214.12
219.45
19,678
+5.16(+2.41%)
Sep 29, 2015
211.78
216.38
210.81
214.29
10,882
+2.76(+1.31%)
Sep 28, 2015
212.97
213.66
207.55
211.53
24,014
-2.68(-1.25%)
Sep 25, 2015
217.94
218.00
211.69
214.21
15,529
-0.81(-0.38%)
Sep 24, 2015
213.34
215.02
212.25
215.02
7,988
-0.62(-0.29%)
Sep 23, 2015
215.18
217.30
211.95
215.65
6,535
-0.02(-0.01%)
Sep 22, 2015
214.15
216.98
214.15
215.66
6,487
-3.88(-1.77%)
Sep 21, 2015
218.86
219.85
216.49
219.55
7,220
+3.05(+1.41%)
Sep 18, 2015
216.88
218.07
213.01
216.50
52,068
-4.25(-1.93%)
Sep 17, 2015
225.31
227.87
219.15
220.75
20,817
-5.30(-2.35%)
Sep 16, 2015
229.16
229.16
225.43
226.06
13,626
-1.83(-0.81%)
Sep 15, 2015
228.05
228.99
226.25
227.89
6,174
+0.74(+0.32%)
Sep 14, 2015
226.92
227.36
224.19
227.15
6,711
+0.00(+0.00%)
Sep 11, 2015
226.53
228.10
225.86
227.15
9,803
-0.92(-0.40%)
Sep 10, 2015
224.59
228.68
224.59
228.07
22,722
+3.86(+1.72%)
Sep 09, 2015
227.40
227.59
223.48
224.21
14,597
-0.67(-0.30%)
Sep 08, 2015
223.94
226.22
222.75
224.88
18,150
+4.01(+1.82%)
Sep 04, 2015
219.77
220.87
220.87
220.87
10,724
-1.77(-0.80%)
Sep 03, 2015
226.29
226.94
220.04
222.64
16,957
-1.74(-0.77%)
Sep 02, 2015
222.62
225.96
214.93
224.38
14,407
+4.70(+2.14%)
Sep 01, 2015
226.50
228.71
218.20
219.67
20,761
-10.34(-4.49%)
Aug 31, 2015
229.47
233.38
229.13
230.01
17,344
-1.38(-0.60%)
Aug 28, 2015
227.55
233.90
227.49
231.39
27,625
+2.36(+1.03%)
Aug 27, 2015
228.72
231.37
225.56
229.03
18,901
+1.56(+0.69%)
Aug 26, 2015
224.87
228.22
223.05
227.47
13,926
+7.17(+3.25%)
Aug 25, 2015
229.38
229.38
219.00
220.30
27,148
-2.53(-1.14%)
Aug 24, 2015
226.15
236.90
222.83
222.83
24,466
-11.32(-4.83%)
Aug 21, 2015
231.47
235.55
231.44
234.15
24,775
-0.40(-0.17%)
Aug 20, 2015
236.10
236.47
233.23
234.55
18,007
-3.46(-1.45%)
Aug 19, 2015
241.08
241.23
238.01
238.01
12,616
-3.74(-1.55%)
Aug 18, 2015
242.66
242.66
240.02
241.75
8,182
-1.87(-0.77%)
Aug 17, 2015
245.11
248.70
240.43
243.62
39,159
-1.63(-0.66%)
Aug 14, 2015
238.71
245.45
238.71
245.25
35,727
+5.27(+2.20%)
Aug 13, 2015
239.53
242.44
238.55
239.98
12,619
+0.26(+0.11%)
Aug 12, 2015
241.48
241.95
236.43
239.72
25,359
-4.63(-1.89%)
Aug 11, 2015
244.02
245.82
240.60
244.34
15,858
-1.34(-0.54%)
Aug 10, 2015
247.71
248.02
243.51
245.68
30,660
-0.85(-0.35%)
Aug 07, 2015
245.43
247.83
243.90
246.53
10,499
-0.90(-0.36%)
Aug 06, 2015
251.15
251.15
246.81
247.44
9,701
-3.10(-1.24%)
Aug 05, 2015
251.06
252.04
250.28
250.54
8,179
-0.17(-0.07%)
Aug 04, 2015
250.52
254.47
250.03
250.70
9,216
+1.02(+0.41%)
Aug 03, 2015
247.59
251.11
246.44
249.69
15,616
+1.10(+0.44%)
Jul 31, 2015
246.75
249.36
243.97
248.59
18,210
+2.86(+1.16%)
Jul 30, 2015
244.70
246.69
243.38
245.73
11,150
-0.59(-0.24%)
Jul 29, 2015
245.45
248.01
242.30
246.32
19,691
+0.00(+0.00%)
Jul 28, 2015
247.39
248.43
244.96
246.32
20,436
-0.32(-0.13%)
Jul 27, 2015
245.45
247.19
244.68
246.64
17,099
-2.29(-0.92%)
Jul 24, 2015
254.59
260.07
248.74
248.93
18,024
-6.79(-2.65%)
Jul 23, 2015
258.15
260.60
255.25
255.72
12,302
-3.12(-1.21%)
Jul 22, 2015
255.36
260.85
255.36
258.84
13,346
+2.15(+0.84%)
Jul 21, 2015
256.75
257.86
255.98
256.69
15,135
-0.33(-0.13%)
Jul 20, 2015
255.45
257.85
255.45
257.02
8,558
+0.82(+0.32%)
Jul 17, 2015
258.32
259.04
255.71
256.19
8,985
-2.57(-0.99%)
Jul 16, 2015
256.61
260.51
256.61
258.76
14,208
+0.74(+0.29%)
Jul 15, 2015
260.96
261.04
257.28
258.03
40,572
-2.74(-1.05%)
Jul 14, 2015
259.71
261.35
257.97
260.76
24,307
+0.93(+0.36%)
Jul 13, 2015
257.10
259.90
257.01
259.83
27,746
+3.37(+1.31%)
Jul 10, 2015
251.70
258.72
251.18
256.46
15,895
+6.51(+2.60%)
Jul 09, 2015
249.72
252.62
246.86
249.96
15,424
+2.73(+1.10%)
Jul 08, 2015
248.26
250.01
244.40
247.23
18,643
-3.55(-1.42%)
Jul 07, 2015
254.13
254.13
248.99
250.78
18,005
-3.00(-1.18%)
Jul 06, 2015
251.87
254.07
248.74
253.78
22,023
+0.43(+0.17%)
Jul 02, 2015
254.53
253.35
253.35
253.35
17,633
-2.13(-0.83%)
Jul 01, 2015
256.99
257.17
253.12
255.49
39,197
+0.40(+0.16%)
Jun 30, 2015
255.58
258.24
253.37
255.09
24,220
+1.35(+0.53%)
Jun 29, 2015
253.31
257.71
253.31
253.74
59,473
-1.46(-0.57%)
Jun 26, 2015
253.96
256.98
252.78
255.20
345,982
+2.16(+0.85%)
Jun 25, 2015
251.07
254.17
250.01
253.04
39,286
+3.13(+1.25%)
Jun 24, 2015
250.53
254.55
249.00
249.91
46,591
-1.05(-0.42%)
Jun 23, 2015
246.31
251.22
244.38
250.96
44,811
+5.68(+2.32%)
Jun 22, 2015
240.71
246.11
240.71
245.27
33,371
+5.62(+2.35%)
Jun 19, 2015
236.05
240.65
233.69
239.65
84,286
+7.61(+3.28%)
Jun 18, 2015
230.49
235.71
227.90
232.04
41,555
+0.91(+0.39%)
Jun 17, 2015
240.00
240.00
230.67
231.12
25,029
-8.89(-3.70%)
Jun 16, 2015
235.99
240.75
234.04
240.02
27,892
+4.17(+1.77%)
Jun 15, 2015
236.90
241.29
234.45
235.85
36,782
-4.53(-1.88%)
Jun 12, 2015
240.33
242.11
238.63
240.38
14,426
-1.34(-0.55%)
Jun 11, 2015
241.97
244.33
239.99
241.72
15,583
+1.02(+0.42%)
Jun 10, 2015
237.31
243.12
234.93
240.70
39,215
+4.22(+1.79%)
Jun 09, 2015
234.46
237.13
232.30
236.47
15,604
+2.52(+1.08%)
Jun 08, 2015
234.67
237.30
233.70
233.96
13,960
-2.37(-1.00%)
Jun 05, 2015
234.83
237.47
233.44
236.33
11,856
+2.25(+0.96%)
Jun 04, 2015
235.40
236.34
233.93
234.08
10,463
-2.85(-1.20%)
Jun 03, 2015
234.99
238.34
232.61
236.93
31,838
+3.38(+1.45%)
Jun 02, 2015
234.38
234.38
230.64
233.55
14,867
+1.53(+0.66%)
Jun 01, 2015
235.47
236.94
231.35
232.02
25,514
-1.51(-0.65%)
May 29, 2015
235.37
235.70
232.08
233.53
12,799
-2.62(-1.11%)
May 28, 2015
236.83
238.69
235.12
236.14
13,774
-1.31(-0.55%)
May 27, 2015
235.01
238.49
234.17
237.45
17,369
+1.85(+0.79%)
May 26, 2015
236.32
236.65
233.38
235.60
20,541
-1.00(-0.42%)
May 22, 2015
238.45
236.60
236.60
236.60
13,937
-2.94(-1.23%)
May 21, 2015
242.15
245.00
237.49
239.53
13,257
-4.04(-1.66%)
May 20, 2015
243.22
243.22
240.39
243.57
11,697
-0.33(-0.13%)
May 19, 2015
241.96
241.96
240.45
243.90
26,852
+3.59(+1.50%)
May 18, 2015
240.94
240.94
236.34
240.31
17,726
+4.97(+2.11%)
May 15, 2015
237.60
239.48
233.35
235.34
14,090
-2.00(-0.84%)
May 14, 2015
236.82
242.80
235.38
237.34
17,909
+0.12(+0.05%)
May 13, 2015
234.20
237.31
231.56
237.22
22,759
+4.59(+1.97%)
May 12, 2015
233.58
233.58
231.55
232.63
18,529
-1.78(-0.76%)
May 11, 2015
232.23
234.42
231.03
234.41
11,228
+1.23(+0.53%)
May 08, 2015
236.47
236.47
230.59
233.18
18,184
-0.21(-0.09%)
May 07, 2015
232.46
235.01
231.31
233.39
17,096
+0.62(+0.27%)
May 06, 2015
232.38
233.59
229.08
232.77
33,844
+3.27(+1.43%)
May 05, 2015
231.20
235.98
228.10
229.50
26,081
-3.86(-1.65%)
May 04, 2015
232.46
235.43
218.99
233.35
32,850
+1.51(+0.65%)
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
.