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 30, 2018
434.49
434.49
421.39
423.89
38,273
-9.04(-2.09%)
Apr 27, 2018
431.70
434.38
427.45
432.93
30,669
+2.02(+0.47%)
Apr 26, 2018
426.71
434.50
418.24
430.91
33,718
+6.52(+1.54%)
Apr 25, 2018
419.58
426.48
416.76
424.39
15,870
+4.28(+1.02%)
Apr 24, 2018
425.09
425.09
415.67
420.11
18,704
+5.51(+1.33%)
Apr 23, 2018
416.69
420.46
414.03
414.60
17,393
-1.39(-0.33%)
Apr 20, 2018
411.26
419.18
411.26
415.99
24,681
+2.26(+0.55%)
Apr 19, 2018
405.56
414.96
405.56
413.72
19,865
+6.09(+1.49%)
Apr 18, 2018
409.40
411.84
406.02
407.63
20,587
-0.68(-0.17%)
Apr 17, 2018
414.79
416.70
407.14
408.31
26,628
-5.10(-1.23%)
Apr 16, 2018
414.43
417.10
410.98
413.41
19,653
+2.16(+0.52%)
Apr 13, 2018
416.87
420.41
410.65
411.25
35,856
-3.31(-0.80%)
Apr 12, 2018
409.81
417.91
409.81
414.57
21,391
+5.52(+1.35%)
Apr 11, 2018
407.04
414.29
406.19
409.05
29,035
+0.04(+0.01%)
Apr 10, 2018
406.29
411.98
404.39
409.01
47,689
+7.76(+1.93%)
Apr 09, 2018
404.33
412.47
399.44
401.25
38,961
+1.07(+0.27%)
Apr 06, 2018
407.78
408.92
397.30
400.18
29,192
-11.61(-2.82%)
Apr 05, 2018
408.90
413.31
406.42
411.79
50,298
+5.81(+1.43%)
Apr 04, 2018
401.94
408.78
397.14
405.98
44,427
+1.87(+0.46%)
Apr 03, 2018
398.50
406.21
398.12
404.10
50,284
+6.22(+1.56%)
Apr 02, 2018
404.73
411.28
390.76
397.89
34,159
-7.32(-1.81%)
Mar 29, 2018
405.21
405.21
405.21
0
-0.06(-0.01%)
Mar 28, 2018
400.59
408.61
395.39
405.27
43,761
+5.30(+1.32%)
Mar 27, 2018
416.59
416.74
392.41
399.98
28,715
-16.61(-3.99%)
Mar 26, 2018
404.76
417.23
400.50
416.59
48,436
+18.77(+4.72%)
Mar 23, 2018
421.62
421.62
397.72
397.82
25,527
-21.66(-5.16%)
Mar 22, 2018
430.46
430.46
418.69
419.48
24,707
-13.93(-3.21%)
Mar 21, 2018
435.12
436.74
427.67
433.41
34,857
-1.78(-0.41%)
Mar 20, 2018
441.06
444.20
433.81
435.19
28,650
-5.21(-1.18%)
Mar 19, 2018
441.09
441.09
428.76
440.39
38,064
-2.38(-0.54%)
Mar 16, 2018
441.07
448.07
437.43
442.78
80,062
+1.58(+0.36%)
Mar 15, 2018
440.44
441.21
435.53
441.20
26,655
+2.66(+0.61%)
Mar 14, 2018
444.35
446.64
438.12
438.54
33,981
-4.61(-1.04%)
Mar 13, 2018
447.09
454.08
440.96
443.15
40,345
-2.96(-0.66%)
Mar 12, 2018
447.06
450.71
437.33
446.11
35,822
-0.74(-0.16%)
Mar 09, 2018
432.09
448.69
427.11
446.84
35,879
+17.05(+3.97%)
Mar 08, 2018
436.52
438.27
429.16
429.79
46,067
-6.72(-1.54%)
Mar 07, 2018
420.80
439.29
420.39
436.52
30,878
+13.24(+3.13%)
Mar 06, 2018
419.00
429.11
411.36
423.28
23,951
+4.30(+1.03%)
Mar 05, 2018
406.87
420.16
406.87
418.98
21,503
+9.92(+2.43%)
Mar 02, 2018
401.95
410.89
395.02
409.05
14,943
+4.65(+1.15%)
Mar 01, 2018
400.24
411.28
394.49
404.41
34,934
+5.53(+1.39%)
Feb 28, 2018
411.72
414.20
398.88
398.88
25,951
-10.96(-2.68%)
Feb 27, 2018
423.08
423.08
407.45
409.85
26,411
-11.11(-2.64%)
Feb 26, 2018
420.45
423.38
416.08
420.96
14,338
-0.48(-0.11%)
Feb 23, 2018
421.30
421.44
416.44
421.44
22,673
+5.65(+1.36%)
Feb 22, 2018
415.78
415.78
20,550
-5.05(-1.20%)
Feb 21, 2018
419.89
425.75
419.14
420.83
22,580
+1.86(+0.44%)
Feb 20, 2018
426.04
426.57
417.30
418.97
17,121
-9.02(-2.11%)
Feb 16, 2018
427.98
427.98
427.98
0
+2.45(+0.58%)
Feb 15, 2018
424.40
426.81
418.96
425.53
17,347
+3.26(+0.77%)
Feb 14, 2018
412.66
423.05
412.66
422.27
11,830
+6.09(+1.46%)
Feb 13, 2018
416.01
417.40
414.46
416.18
15,110
-1.71(-0.41%)
Feb 12, 2018
411.51
422.31
409.98
417.89
52,577
+7.66(+1.87%)
Feb 09, 2018
409.56
417.06
399.83
410.23
54,074
+6.37(+1.58%)
Feb 08, 2018
413.47
420.19
402.54
403.86
42,164
-7.47(-1.82%)
Feb 07, 2018
407.58
413.82
407.58
411.32
71,180
+3.14(+0.77%)
Feb 06, 2018
398.36
413.50
396.67
408.18
72,336
-0.40(-0.10%)
Feb 05, 2018
413.90
421.95
404.66
408.58
21,225
-10.19(-2.43%)
Feb 02, 2018
428.19
431.12
419.84
418.77
28,780
-11.02(-2.56%)
Feb 01, 2018
421.26
432.53
418.06
429.79
31,419
+12.97(+3.11%)
Jan 31, 2018
428.02
428.02
417.04
416.82
25,057
-9.50(-2.23%)
Jan 30, 2018
420.55
429.60
418.31
426.33
34,592
+2.34(+0.55%)
Jan 29, 2018
428.18
429.50
420.72
423.98
28,614
-4.35(-1.02%)
Jan 26, 2018
432.58
432.58
423.44
428.33
19,870
-1.65(-0.38%)
Jan 25, 2018
429.42
434.84
424.90
429.98
30,572
+1.34(+0.31%)
Jan 24, 2018
429.62
433.76
425.50
428.64
22,955
-1.24(-0.29%)
Jan 23, 2018
440.26
440.26
423.53
429.87
52,470
-10.95(-2.48%)
Jan 22, 2018
440.66
441.39
435.04
440.83
34,186
+0.36(+0.08%)
Jan 19, 2018
434.04
441.21
434.04
440.46
16,086
+4.79(+1.10%)
Jan 18, 2018
439.96
441.93
433.13
435.67
29,792
-4.23(-0.96%)
Jan 17, 2018
439.88
443.12
431.51
439.91
28,286
+9.15(+2.12%)
Jan 16, 2018
440.92
443.30
427.69
430.75
64,302
-7.23(-1.65%)
Jan 12, 2018
437.99
437.99
437.99
0
+2.60(+0.60%)
Jan 11, 2018
426.22
438.21
418.98
435.39
41,241
+11.39(+2.69%)
Jan 10, 2018
415.70
427.07
415.70
423.99
34,542
+7.36(+1.77%)
Jan 09, 2018
413.97
421.14
413.97
416.64
29,437
+3.75(+0.91%)
Jan 08, 2018
411.56
416.69
411.56
412.88
20,744
+0.55(+0.13%)
Jan 05, 2018
409.54
414.00
407.98
412.33
41,706
+6.69(+1.65%)
Jan 04, 2018
396.57
409.27
396.57
405.64
24,308
+10.43(+2.64%)
Jan 03, 2018
395.35
399.03
394.95
395.22
13,600
-1.12(-0.28%)
Jan 02, 2018
397.71
398.83
393.20
396.33
30,704
+1.47(+0.37%)
Dec 29, 2017
394.86
394.86
394.86
0
-1.76(-0.44%)
Dec 28, 2017
400.01
402.61
396.63
396.63
8,654
-1.78(-0.45%)
Dec 27, 2017
399.95
408.88
394.19
398.41
31,387
-1.51(-0.38%)
Dec 26, 2017
404.80
407.25
397.15
399.92
14,313
-5.02(-1.24%)
Dec 22, 2017
402.37
408.14
401.72
404.94
30,503
+0.79(+0.20%)
Dec 21, 2017
399.29
404.16
398.29
404.14
15,593
+6.04(+1.52%)
Dec 20, 2017
402.02
406.79
396.06
398.11
20,006
-5.82(-1.44%)
Dec 19, 2017
408.00
408.00
402.16
403.93
13,372
-5.03(-1.23%)
Dec 18, 2017
405.63
412.38
397.80
408.95
24,182
+7.47(+1.86%)
Dec 15, 2017
398.10
411.02
385.82
401.49
55,272
+5.03(+1.27%)
Dec 14, 2017
401.52
407.24
388.70
396.46
27,297
-4.91(-1.22%)
Dec 13, 2017
400.34
405.99
397.28
401.38
19,540
+0.38(+0.10%)
Dec 12, 2017
394.02
403.06
394.02
400.99
28,896
+7.45(+1.89%)
Dec 11, 2017
394.52
397.46
393.38
393.54
29,773
-3.92(-0.99%)
Dec 08, 2017
409.69
409.69
396.05
397.46
13,701
-10.02(-2.46%)
Dec 07, 2017
404.61
409.44
404.61
407.48
10,684
+2.71(+0.67%)
Dec 06, 2017
402.26
410.29
402.26
404.76
14,051
+1.68(+0.42%)
Dec 05, 2017
421.93
421.93
403.08
403.08
15,846
-17.10(-4.07%)
Dec 04, 2017
418.11
424.60
418.11
420.18
32,896
+7.42(+1.80%)
Dec 01, 2017
415.78
415.78
403.31
412.76
17,206
-4.76(-1.14%)
Nov 30, 2017
425.97
425.97
416.06
417.52
18,446
-7.27(-1.71%)
Nov 29, 2017
412.01
426.83
412.01
424.79
21,463
+15.09(+3.68%)
Nov 28, 2017
397.57
410.50
396.27
409.71
15,730
+10.79(+2.70%)
Nov 27, 2017
401.78
402.30
396.26
398.92
12,884
-0.87(-0.22%)
Nov 24, 2017
399.94
401.78
398.32
399.79
3,701
+0.94(+0.24%)
Nov 22, 2017
401.39
403.24
398.85
398.85
9,215
-4.09(-1.02%)
Nov 21, 2017
405.98
409.37
400.08
402.94
17,134
+1.57(+0.39%)
Nov 20, 2017
390.58
401.51
390.58
401.38
18,775
+10.58(+2.71%)
Nov 17, 2017
389.63
392.61
389.53
390.79
11,577
-1.46(-0.37%)
Nov 16, 2017
392.01
393.84
389.72
392.25
15,010
+3.28(+0.84%)
Nov 15, 2017
387.79
393.35
387.79
388.97
14,837
-2.15(-0.55%)
Nov 14, 2017
384.31
392.12
384.31
391.13
9,846
+5.33(+1.38%)
Nov 13, 2017
383.75
386.46
380.24
385.79
10,240
+5.95(+1.57%)
Nov 10, 2017
384.14
384.24
379.07
379.84
12,967
-3.21(-0.84%)
Nov 09, 2017
382.05
385.46
381.80
383.05
9,355
-2.15(-0.56%)
Nov 08, 2017
387.00
389.48
383.51
385.20
16,706
-2.96(-0.76%)
Nov 07, 2017
398.52
398.52
384.85
388.16
21,162
-11.29(-2.83%)
Nov 06, 2017
399.42
400.62
397.28
399.45
13,202
-2.36(-0.59%)
Nov 03, 2017
403.96
403.96
397.46
401.81
34,573
+1.88(+0.47%)
Nov 02, 2017
390.60
400.83
389.62
399.93
12,979
+5.97(+1.52%)
Nov 01, 2017
399.76
401.46
391.85
393.95
16,221
-2.53(-0.64%)
Oct 31, 2017
394.77
398.49
394.08
396.48
23,732
+3.16(+0.80%)
Oct 30, 2017
404.80
408.03
393.32
393.32
21,682
-12.56(-3.09%)
Oct 27, 2017
404.81
409.19
400.58
405.88
78,387
+2.42(+0.60%)
Oct 26, 2017
384.80
404.60
384.68
403.46
46,350
+20.32(+5.30%)
Oct 25, 2017
377.44
383.14
373.97
383.14
30,934
+5.43(+1.44%)
Oct 24, 2017
375.07
379.70
375.07
377.70
9,853
+1.75(+0.47%)
Oct 23, 2017
382.77
383.75
374.94
375.95
22,362
-6.82(-1.78%)
Oct 20, 2017
380.24
383.63
380.24
382.77
15,626
+7.40(+1.97%)
Oct 19, 2017
373.86
377.04
373.85
375.37
16,085
-2.19(-0.58%)
Oct 18, 2017
373.14
379.63
373.14
377.57
12,012
+4.62(+1.24%)
Oct 17, 2017
378.76
378.76
371.60
372.95
14,670
-5.79(-1.53%)
Oct 16, 2017
376.89
380.48
375.63
378.73
15,438
+3.22(+0.86%)
Oct 13, 2017
377.77
378.86
375.20
375.51
14,747
-0.89(-0.24%)
Oct 12, 2017
376.41
377.67
374.54
376.40
15,175
-0.08(-0.02%)
Oct 11, 2017
374.94
377.84
372.01
376.48
20,484
+1.29(+0.34%)
Oct 10, 2017
373.43
375.54
370.47
375.19
30,984
+2.23(+0.60%)
Oct 09, 2017
371.12
372.96
369.02
372.96
15,515
+2.81(+0.76%)
Oct 06, 2017
373.23
374.97
368.78
370.15
17,728
-3.86(-1.03%)
Oct 05, 2017
366.29
376.79
363.70
374.00
21,029
+6.93(+1.89%)
Oct 04, 2017
373.42
375.54
366.77
367.07
20,354
-6.27(-1.68%)
Oct 03, 2017
373.00
373.95
369.79
373.34
26,406
+3.04(+0.82%)
Oct 02, 2017
367.94
371.07
364.94
370.30
32,881
+4.28(+1.17%)
Sep 29, 2017
362.74
371.51
362.74
366.02
76,089
+4.56(+1.26%)
Sep 28, 2017
364.91
367.34
361.16
361.46
32,891
-3.42(-0.94%)
Sep 27, 2017
354.29
366.76
353.55
364.88
30,128
+12.69(+3.60%)
Sep 26, 2017
350.84
353.80
350.84
352.19
31,803
+2.19(+0.63%)
Sep 25, 2017
347.34
350.74
344.74
350.00
26,560
+2.71(+0.78%)
Sep 22, 2017
343.13
347.29
343.13
347.29
12,548
+1.94(+0.56%)
Sep 21, 2017
343.13
347.68
343.13
345.35
21,532
-0.03(-0.01%)
Sep 20, 2017
339.04
348.40
338.51
345.38
56,200
+4.29(+1.26%)
Sep 19, 2017
342.33
343.82
337.37
341.09
29,542
-0.37(-0.11%)
Sep 18, 2017
334.32
343.32
334.32
341.46
55,260
+10.21(+3.08%)
Sep 15, 2017
328.57
333.28
328.45
331.25
77,893
+3.37(+1.03%)
Sep 14, 2017
329.18
330.59
327.19
327.88
28,070
-2.73(-0.83%)
Sep 13, 2017
328.36
338.10
328.36
330.61
58,765
-2.44(-0.73%)
Sep 12, 2017
330.28
334.35
330.28
333.05
29,611
+2.72(+0.82%)
Sep 11, 2017
327.10
333.36
325.27
330.33
43,043
+7.84(+2.43%)
Sep 08, 2017
316.65
325.75
316.65
322.49
26,376
+3.95(+1.24%)
Sep 07, 2017
329.88
329.88
316.90
318.53
38,040
-8.25(-2.52%)
Sep 06, 2017
328.94
330.08
326.52
326.78
12,372
+1.40(+0.43%)
Sep 05, 2017
330.99
334.02
325.19
325.38
30,233
-6.48(-1.95%)
Sep 01, 2017
334.66
336.44
328.64
331.86
36,834
-1.19(-0.36%)
Aug 31, 2017
337.34
337.34
331.54
333.05
35,481
-0.74(-0.22%)
Aug 30, 2017
332.55
335.97
332.55
333.79
22,823
+0.47(+0.14%)
Aug 29, 2017
333.78
336.27
330.01
333.32
19,078
-2.44(-0.73%)
Aug 28, 2017
339.40
339.41
332.62
335.77
28,790
-3.06(-0.90%)
Aug 25, 2017
338.91
342.92
336.26
338.83
20,781
+2.54(+0.76%)
Aug 24, 2017
335.16
340.01
332.36
336.29
28,568
+0.09(+0.03%)
Aug 23, 2017
339.01
343.50
336.16
336.20
184,024
-5.40(-1.58%)
Aug 22, 2017
334.41
342.38
332.65
341.60
47,406
+11.30(+3.42%)
Aug 21, 2017
329.27
333.24
327.69
330.30
25,342
-0.79(-0.24%)
Aug 18, 2017
330.19
333.36
328.92
331.09
18,862
-1.86(-0.56%)
Aug 17, 2017
344.00
344.00
332.46
332.95
16,214
-8.25(-2.42%)
Aug 16, 2017
340.93
345.95
337.94
341.20
22,076
+1.41(+0.41%)
Aug 15, 2017
346.25
347.22
339.52
339.79
15,259
-5.50(-1.59%)
Aug 14, 2017
339.66
345.99
338.42
345.29
41,136
+7.79(+2.31%)
Aug 11, 2017
345.25
345.35
337.54
337.50
20,337
-5.91(-1.72%)
Aug 10, 2017
350.27
352.57
341.35
343.41
32,853
-9.30(-2.64%)
Aug 09, 2017
356.46
356.98
351.13
352.71
21,477
-4.78(-1.34%)
Aug 08, 2017
357.73
365.17
357.10
357.49
23,067
+1.65(+0.46%)
Aug 07, 2017
357.26
357.98
355.63
355.84
18,839
-1.55(-0.43%)
Aug 04, 2017
360.37
361.06
357.38
357.38
11,612
-0.34(-0.10%)
Aug 03, 2017
359.83
359.86
356.30
357.73
7,729
-2.90(-0.81%)
Aug 02, 2017
361.70
364.62
358.16
360.63
22,444
+0.65(+0.18%)
Aug 01, 2017
362.53
365.33
358.74
359.98
31,483
+0.02(+0.01%)
Jul 31, 2017
354.69
361.64
354.69
359.96
22,986
+2.31(+0.65%)
Jul 28, 2017
357.10
360.24
352.58
357.65
18,278
-3.73(-1.03%)
Jul 27, 2017
361.89
366.37
360.16
361.37
169,659
-0.87(-0.24%)
Jul 26, 2017
373.11
373.11
359.48
362.25
33,877
-9.36(-2.52%)
Jul 25, 2017
371.43
375.56
367.96
371.61
21,869
+3.04(+0.83%)
Jul 24, 2017
366.78
368.56
363.27
368.56
30,508
+4.43(+1.22%)
Jul 21, 2017
373.56
373.56
363.34
364.13
18,768
-1.47(-0.40%)
Jul 20, 2017
366.07
366.75
363.81
365.60
15,153
-1.56(-0.43%)
Jul 19, 2017
366.75
369.52
366.10
367.17
18,713
+0.75(+0.21%)
Jul 18, 2017
362.74
368.32
360.92
366.41
13,247
+0.59(+0.16%)
Jul 17, 2017
364.73
368.24
363.57
365.82
21,639
+0.31(+0.09%)
Jul 14, 2017
373.05
373.05
362.05
365.51
26,903
-9.10(-2.43%)
Jul 13, 2017
377.44
377.49
367.48
374.61
35,413
+0.81(+0.22%)
Jul 12, 2017
373.24
378.87
372.94
373.80
36,484
+1.37(+0.37%)
Jul 11, 2017
374.61
376.07
369.72
372.43
46,119
-2.35(-0.63%)
Jul 10, 2017
372.85
378.13
370.07
374.77
41,343
-0.07(-0.02%)
Jul 07, 2017
371.55
375.59
364.58
374.84
23,995
+6.42(+1.74%)
Jul 06, 2017
369.70
374.78
367.33
368.43
40,416
-4.46(-1.20%)
Jul 05, 2017
376.41
377.59
366.51
372.89
30,222
-2.07(-0.55%)
Jul 03, 2017
367.46
386.49
367.46
374.96
30,707
+10.43(+2.86%)
Jun 30, 2017
368.74
369.71
362.57
364.53
29,818
-1.66(-0.45%)
Jun 29, 2017
364.70
371.69
364.36
366.20
38,265
+4.53(+1.25%)
Jun 28, 2017
353.96
367.81
353.96
361.67
44,402
+9.47(+2.69%)
Jun 27, 2017
348.09
353.65
347.85
352.20
44,121
+4.56(+1.31%)
Jun 26, 2017
355.05
355.05
344.97
347.64
60,644
-7.77(-2.19%)
Jun 23, 2017
363.31
343.95
355.41
121,346
+12.08(+3.52%)
Jun 22, 2017
346.31
347.71
338.67
343.33
72,642
-4.53(-1.30%)
Jun 21, 2017
356.92
359.10
347.86
347.86
32,819
-6.96(-1.96%)
Jun 20, 2017
356.96
361.98
352.90
354.82
35,288
-5.51(-1.53%)
Jun 19, 2017
368.23
371.80
358.66
360.33
32,521
-3.03(-0.83%)
Jun 16, 2017
359.17
368.04
359.17
363.36
59,015
+1.73(+0.48%)
Jun 15, 2017
353.66
363.45
353.66
361.63
29,676
+5.31(+1.49%)
Jun 14, 2017
350.83
357.46
345.15
356.33
35,150
+4.56(+1.30%)
Jun 13, 2017
354.32
354.32
347.84
351.76
21,352
+0.14(+0.04%)
Jun 12, 2017
357.44
371.36
347.48
351.63
47,336
-5.57(-1.56%)
Jun 09, 2017
343.99
357.60
343.99
357.20
33,727
+14.67(+4.28%)
Jun 08, 2017
318.49
346.09
318.49
342.53
30,469
+12.09(+3.66%)
Jun 07, 2017
325.59
331.23
324.76
330.44
15,360
+3.09(+0.94%)
Jun 06, 2017
325.44
328.75
323.11
327.35
17,427
-1.10(-0.34%)
Jun 05, 2017
331.56
333.01
328.26
328.45
19,235
-4.54(-1.36%)
Jun 02, 2017
327.49
337.29
327.49
333.00
40,205
+3.03(+0.92%)
Jun 01, 2017
326.40
330.43
322.80
329.97
30,222
+6.11(+1.89%)
May 31, 2017
320.66
325.91
318.58
323.86
24,227
+2.07(+0.64%)
May 30, 2017
325.30
325.30
320.42
321.79
27,434
-5.40(-1.65%)
May 26, 2017
327.58
328.85
326.74
327.19
14,733
-1.01(-0.31%)
May 25, 2017
329.73
332.45
327.45
328.20
14,149
-1.51(-0.46%)
May 24, 2017
325.83
332.82
325.83
329.72
25,116
-2.27(-0.68%)
May 23, 2017
325.52
333.24
324.64
331.98
17,823
+5.54(+1.70%)
May 22, 2017
327.37
328.80
324.60
326.44
15,589
-0.23(-0.07%)
May 19, 2017
327.23
331.30
325.05
326.68
38,869
-1.26(-0.38%)
May 18, 2017
322.32
331.09
322.32
327.94
35,383
+4.68(+1.45%)
May 17, 2017
332.58
333.82
321.42
323.26
30,184
-14.29(-4.23%)
May 16, 2017
335.22
338.17
328.27
337.54
20,940
+1.80(+0.54%)
May 15, 2017
332.48
337.79
332.48
335.75
24,906
+3.71(+1.12%)
May 12, 2017
334.05
338.52
322.86
332.03
18,084
-3.43(-1.02%)
May 11, 2017
339.12
339.12
332.23
335.46
22,916
-4.25(-1.25%)
May 10, 2017
339.20
341.80
338.16
339.71
20,420
-2.72(-0.79%)
May 09, 2017
346.73
349.33
341.45
342.43
27,592
-3.02(-0.87%)
May 08, 2017
343.66
346.02
342.23
345.45
11,607
+1.80(+0.52%)
May 05, 2017
346.94
346.94
341.52
343.65
16,148
-3.44(-0.99%)
May 04, 2017
340.28
349.76
340.28
347.09
17,133
+4.75(+1.39%)
May 03, 2017
337.34
342.64
337.34
342.34
21,101
+2.58(+0.76%)
May 02, 2017
340.97
343.21
337.52
339.76
17,898
-3.45(-1.01%)
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
.