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
Credit Acceptance
(NQ:
CACC
)
479.72
-5.59 (-1.15%)
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 (%)
Oct 30, 2020
318.80
323.69
266.74
298.12
663,700
-20.70(-6.49%)
Oct 29, 2020
313.00
324.02
309.50
318.82
409,375
+5.46(+1.74%)
Oct 28, 2020
317.00
320.23
310.16
313.36
189,982
-11.22(-3.46%)
Oct 27, 2020
333.81
333.81
323.85
324.58
90,348
-9.96(-2.98%)
Oct 26, 2020
337.67
337.67
328.97
334.54
125,195
-5.10(-1.50%)
Oct 23, 2020
340.55
344.52
336.31
339.64
65,200
+3.49(+1.04%)
Oct 22, 2020
343.97
343.97
335.12
336.15
96,578
-1.82(-0.54%)
Oct 21, 2020
339.59
346.44
334.91
337.97
147,260
-2.06(-0.61%)
Oct 20, 2020
336.55
342.38
332.65
340.03
112,737
+7.03(+2.11%)
Oct 19, 2020
333.62
343.55
329.65
333.00
231,826
-0.62(-0.19%)
Oct 16, 2020
342.03
345.88
328.71
333.62
243,700
-10.01(-2.91%)
Oct 15, 2020
339.26
345.16
337.00
343.63
89,224
-3.09(-0.89%)
Oct 14, 2020
342.29
350.00
342.29
346.72
69,482
+3.24(+0.94%)
Oct 13, 2020
342.06
347.30
338.00
343.48
73,591
-2.11(-0.61%)
Oct 12, 2020
353.81
358.84
342.36
345.59
99,528
-8.23(-2.33%)
Oct 09, 2020
363.39
364.34
351.30
353.82
70,900
-2.62(-0.74%)
Oct 08, 2020
347.80
359.88
343.02
356.44
108,644
+13.59(+3.96%)
Oct 07, 2020
338.00
345.43
337.49
342.85
94,156
+7.94(+2.37%)
Oct 06, 2020
353.79
358.83
333.77
334.91
119,430
-15.09(-4.31%)
Oct 05, 2020
359.23
362.80
348.30
350.00
119,785
-3.93(-1.11%)
Oct 02, 2020
340.19
360.83
336.01
353.93
225,100
+6.80(+1.96%)
Oct 01, 2020
346.32
348.60
338.03
347.13
191,509
+8.49(+2.51%)
Sep 30, 2020
330.80
342.23
329.56
338.64
333,929
+5.64(+1.69%)
Sep 29, 2020
319.76
334.00
319.76
333.00
289,316
+12.00(+3.74%)
Sep 28, 2020
309.58
322.58
307.74
321.00
241,750
+17.71(+5.84%)
Sep 25, 2020
295.43
304.00
295.43
303.29
102,700
+5.45(+1.83%)
Sep 24, 2020
295.79
299.46
288.47
297.84
320,977
+0.53(+0.18%)
Sep 23, 2020
307.95
313.40
296.80
297.31
116,887
-9.12(-2.98%)
Sep 22, 2020
311.34
315.84
303.32
306.43
309,282
-2.52(-0.82%)
Sep 21, 2020
308.00
311.90
303.84
308.95
264,053
-10.69(-3.34%)
Sep 18, 2020
328.82
329.08
317.93
319.64
231,600
-10.04(-3.05%)
Sep 17, 2020
334.26
335.31
328.15
329.68
129,290
-9.85(-2.90%)
Sep 16, 2020
337.88
346.74
330.71
339.53
130,860
+2.93(+0.87%)
Sep 15, 2020
343.94
355.75
335.14
336.60
131,546
-6.96(-2.03%)
Sep 14, 2020
340.94
350.53
335.01
343.56
143,819
+5.71(+1.69%)
Sep 11, 2020
344.22
345.09
334.23
337.85
117,400
-5.85(-1.70%)
Sep 10, 2020
359.99
366.23
336.81
343.70
301,194
-17.44(-4.83%)
Sep 09, 2020
365.27
367.21
346.00
361.14
200,646
-1.23(-0.34%)
Sep 08, 2020
375.00
375.00
360.00
362.37
320,313
-13.18(-3.51%)
Sep 04, 2020
377.83
380.83
368.83
375.55
149,600
+1.60(+0.43%)
Sep 03, 2020
385.90
385.90
364.03
373.95
256,547
-11.75(-3.05%)
Sep 02, 2020
370.90
388.13
370.41
385.70
211,917
+11.63(+3.11%)
Sep 01, 2020
380.34
386.00
363.02
374.07
624,964
-12.73(-3.29%)
Aug 31, 2020
456.00
456.00
377.55
386.80
601,183
-72.63(-15.81%)
Aug 28, 2020
462.75
462.75
453.72
459.43
55,300
-2.83(-0.61%)
Aug 27, 2020
460.10
467.72
456.32
462.26
103,717
+0.70(+0.15%)
Aug 26, 2020
470.00
471.00
456.50
461.56
101,376
-8.44(-1.80%)
Aug 25, 2020
479.15
480.80
469.07
470.00
61,216
-6.67(-1.40%)
Aug 24, 2020
468.82
478.99
465.01
476.67
59,415
+12.96(+2.79%)
Aug 21, 2020
459.96
467.73
458.47
463.71
55,000
+3.09(+0.67%)
Aug 20, 2020
458.74
467.00
457.55
460.62
68,496
-4.66(-1.00%)
Aug 19, 2020
469.55
469.68
460.00
465.28
89,672
-3.11(-0.66%)
Aug 18, 2020
478.65
480.94
462.45
468.39
155,336
-8.39(-1.76%)
Aug 17, 2020
484.95
484.95
473.22
476.78
109,247
-8.75(-1.80%)
Aug 14, 2020
477.46
487.72
468.85
485.53
233,200
-10.30(-2.08%)
Aug 13, 2020
514.71
519.86
495.83
495.83
135,471
-19.74(-3.83%)
Aug 12, 2020
525.00
529.35
507.49
515.57
79,357
-3.24(-0.62%)
Aug 11, 2020
528.99
539.00
517.29
518.81
111,691
-5.60(-1.07%)
Aug 10, 2020
512.10
533.58
512.10
524.41
129,864
+10.80(+2.10%)
Aug 07, 2020
510.99
519.62
509.01
513.61
142,300
-0.52(-0.10%)
Aug 06, 2020
490.10
515.00
490.10
514.13
154,549
+18.13(+3.66%)
Aug 05, 2020
479.34
499.68
478.45
496.00
100,610
+20.99(+4.42%)
Aug 04, 2020
475.18
485.74
468.54
475.01
73,675
-2.99(-0.63%)
Aug 03, 2020
468.78
481.00
463.72
478.00
195,235
+10.06(+2.15%)
Jul 31, 2020
500.00
520.00
461.89
467.94
254,000
-16.06(-3.32%)
Jul 30, 2020
475.01
493.37
471.17
484.00
159,446
+4.50(+0.94%)
Jul 29, 2020
462.24
485.82
462.24
479.50
186,774
+15.73(+3.39%)
Jul 28, 2020
456.73
468.67
452.32
463.77
97,949
+7.07(+1.55%)
Jul 27, 2020
453.02
460.57
450.00
456.70
55,878
+1.39(+0.31%)
Jul 24, 2020
457.70
465.59
453.00
455.31
55,100
-5.11(-1.11%)
Jul 23, 2020
448.89
472.12
447.91
460.42
112,195
+9.24(+2.05%)
Jul 22, 2020
441.42
453.23
441.42
451.18
126,146
+9.33(+2.11%)
Jul 21, 2020
440.49
444.94
437.87
441.85
64,336
+5.85(+1.34%)
Jul 20, 2020
431.81
439.73
421.17
436.00
69,038
+2.74(+0.63%)
Jul 17, 2020
450.00
450.00
431.92
433.26
114,700
-14.29(-3.19%)
Jul 16, 2020
445.49
452.24
441.53
447.55
86,394
-1.64(-0.37%)
Jul 15, 2020
437.63
450.00
433.04
449.19
161,773
+19.13(+4.45%)
Jul 14, 2020
428.63
430.74
418.96
430.06
99,932
+0.90(+0.21%)
Jul 13, 2020
434.45
441.75
424.51
429.16
83,444
+1.88(+0.44%)
Jul 10, 2020
418.05
427.96
413.16
427.28
111,900
+10.00(+2.40%)
Jul 09, 2020
434.27
440.17
413.94
417.28
122,034
-18.51(-4.25%)
Jul 08, 2020
429.78
437.35
427.54
435.79
128,992
+9.57(+2.25%)
Jul 07, 2020
428.17
431.31
422.14
426.22
112,694
-6.67(-1.54%)
Jul 06, 2020
433.90
437.50
426.79
432.89
141,139
+11.08(+2.63%)
Jul 02, 2020
429.83
435.70
420.49
421.81
135,800
+1.41(+0.34%)
Jul 01, 2020
420.06
430.37
410.05
420.40
142,243
+1.39(+0.33%)
Jun 30, 2020
408.87
425.46
408.87
419.01
327,202
-1.15(-0.27%)
Jun 29, 2020
393.79
421.27
372.01
420.16
291,686
+9.06(+2.20%)
Jun 26, 2020
419.55
422.10
406.86
411.10
299,900
-11.28(-2.67%)
Jun 25, 2020
411.06
425.66
406.11
422.38
164,943
+9.88(+2.40%)
Jun 24, 2020
421.01
423.59
406.99
412.50
133,340
-15.31(-3.58%)
Jun 23, 2020
434.84
437.34
425.43
427.81
125,110
+0.84(+0.20%)
Jun 22, 2020
423.17
429.75
416.30
426.97
116,695
+6.10(+1.45%)
Jun 19, 2020
442.50
442.50
413.74
420.87
257,700
-9.13(-2.12%)
Jun 18, 2020
430.28
440.53
424.91
430.00
154,327
-4.54(-1.04%)
Jun 17, 2020
434.77
438.55
427.94
434.54
172,392
-5.65(-1.28%)
Jun 16, 2020
454.00
457.11
434.00
440.19
208,583
+5.10(+1.17%)
Jun 15, 2020
425.21
448.53
418.57
435.09
271,539
-3.51(-0.80%)
Jun 12, 2020
440.02
446.31
425.70
438.60
117,500
+17.83(+4.24%)
Jun 11, 2020
427.60
432.53
410.00
420.77
281,401
-24.70(-5.54%)
Jun 10, 2020
473.58
475.00
441.05
445.47
199,345
-31.60(-6.62%)
Jun 09, 2020
476.41
485.33
466.90
477.07
309,508
-12.57(-2.57%)
Jun 08, 2020
499.61
499.61
476.17
489.64
210,778
+6.38(+1.32%)
Jun 05, 2020
468.06
493.73
464.04
483.26
571,200
+35.29(+7.88%)
Jun 04, 2020
412.54
451.42
410.24
447.97
333,499
+31.44(+7.55%)
Jun 03, 2020
398.63
417.27
386.68
416.53
223,259
+27.57(+7.09%)
Jun 02, 2020
395.67
398.35
383.19
388.96
314,892
-4.67(-1.19%)
Jun 01, 2020
372.96
398.00
372.96
393.63
344,165
+23.81(+6.44%)
May 29, 2020
365.64
370.50
355.17
369.82
237,400
+2.44(+0.66%)
May 28, 2020
378.97
408.31
364.15
367.38
598,611
-10.28(-2.72%)
May 27, 2020
361.07
380.41
350.56
377.66
375,379
+24.70(+7.00%)
May 26, 2020
348.09
358.34
340.10
352.96
528,679
+18.12(+5.41%)
May 22, 2020
340.88
340.88
331.86
334.84
170,200
-5.36(-1.58%)
May 21, 2020
346.83
353.99
339.94
340.20
291,700
-7.95(-2.28%)
May 20, 2020
349.05
353.99
339.26
348.15
218,148
+4.79(+1.40%)
May 19, 2020
345.11
352.91
329.41
343.36
197,590
-0.61(-0.18%)
May 18, 2020
331.00
347.94
330.09
343.97
225,168
+30.10(+9.59%)
May 15, 2020
313.52
322.46
310.00
313.87
99,800
-2.21(-0.70%)
May 14, 2020
291.29
316.62
287.86
316.08
237,147
+12.25(+4.03%)
May 13, 2020
305.87
315.19
297.02
303.83
248,446
-8.86(-2.83%)
May 12, 2020
324.55
331.32
312.69
312.69
174,690
-12.60(-3.87%)
May 11, 2020
325.65
328.09
321.18
325.29
183,485
-7.62(-2.29%)
May 08, 2020
321.54
335.35
316.20
332.91
262,000
+18.11(+5.75%)
May 07, 2020
306.60
320.70
306.60
314.80
220,420
+13.79(+4.58%)
May 06, 2020
313.43
313.60
296.03
301.01
266,539
-4.97(-1.62%)
May 05, 2020
313.45
319.34
302.98
305.98
234,576
+0.14(+0.05%)
May 04, 2020
290.49
307.73
288.99
305.84
231,483
+4.04(+1.34%)
May 01, 2020
301.86
304.93
288.36
301.80
208,800
-9.77(-3.14%)
Apr 30, 2020
323.88
324.10
300.73
311.57
327,749
-23.66(-7.06%)
Apr 29, 2020
310.00
335.99
308.82
335.23
344,088
+39.32(+13.29%)
Apr 28, 2020
299.02
316.08
292.08
295.91
247,026
+4.35(+1.49%)
Apr 27, 2020
273.00
292.90
272.97
291.56
307,522
+19.78(+7.28%)
Apr 24, 2020
268.00
274.65
256.48
271.78
287,200
+5.91(+2.22%)
Apr 23, 2020
254.43
272.49
254.22
265.87
381,309
+11.36(+4.46%)
Apr 22, 2020
262.07
263.00
241.54
254.51
431,001
+0.51(+0.20%)
Apr 21, 2020
265.45
272.00
252.24
254.00
626,357
-40.71(-13.81%)
Apr 20, 2020
290.01
306.02
286.30
294.71
267,205
-4.65(-1.55%)
Apr 17, 2020
296.00
320.00
292.93
299.36
249,500
+14.12(+4.95%)
Apr 16, 2020
274.77
289.48
262.69
285.24
393,694
+7.07(+2.54%)
Apr 15, 2020
282.55
289.69
269.04
278.17
441,422
-14.96(-5.10%)
Apr 14, 2020
299.44
311.00
275.01
293.13
392,163
+1.40(+0.48%)
Apr 13, 2020
316.73
316.73
285.01
291.73
329,254
-25.44(-8.02%)
Apr 09, 2020
281.99
328.14
278.51
317.17
589,100
+45.15(+16.60%)
Apr 08, 2020
260.80
282.96
254.20
272.02
317,036
+10.90(+4.17%)
Apr 07, 2020
267.87
285.78
256.13
261.12
293,112
+8.91(+3.53%)
Apr 06, 2020
229.34
259.90
228.18
252.21
415,974
+36.38(+16.86%)
Apr 03, 2020
235.29
235.29
210.67
215.83
356,600
-20.92(-8.84%)
Apr 02, 2020
237.60
251.53
229.37
236.75
288,357
-1.24(-0.52%)
Apr 01, 2020
239.31
243.35
223.30
237.99
472,957
-17.70(-6.92%)
Mar 31, 2020
267.66
279.43
254.47
255.69
287,030
-13.69(-5.08%)
Mar 30, 2020
280.35
283.99
264.51
269.38
235,173
-15.92(-5.58%)
Mar 27, 2020
285.35
291.33
266.54
285.30
367,200
-16.49(-5.46%)
Mar 26, 2020
285.01
329.89
281.10
301.79
358,819
+21.08(+7.51%)
Mar 25, 2020
269.40
315.86
263.10
280.71
1,013,988
+20.46(+7.86%)
Mar 24, 2020
246.40
268.89
230.21
260.25
347,812
+25.90(+11.05%)
Mar 23, 2020
256.21
264.53
199.00
234.35
728,972
-24.03(-9.30%)
Mar 20, 2020
292.58
309.88
258.17
258.38
566,900
-27.85(-9.73%)
Mar 19, 2020
276.02
298.00
236.46
286.23
473,718
-9.03(-3.06%)
Mar 18, 2020
276.56
299.38
247.02
295.26
378,996
+1.07(+0.36%)
Mar 17, 2020
332.60
336.00
290.02
294.19
467,312
-31.77(-9.75%)
Mar 16, 2020
341.27
357.67
325.29
325.96
298,813
-66.01(-16.84%)
Mar 13, 2020
391.95
391.97
359.17
391.97
283,600
+23.55(+6.39%)
Mar 12, 2020
392.22
392.22
362.62
368.42
366,546
-41.51(-10.13%)
Mar 11, 2020
425.64
438.47
409.06
409.93
279,138
-25.20(-5.79%)
Mar 10, 2020
419.20
448.23
415.88
435.13
271,029
+22.93(+5.56%)
Mar 09, 2020
401.00
418.97
397.00
412.20
190,601
-10.14(-2.40%)
Mar 06, 2020
419.63
434.00
415.73
422.34
170,000
-7.83(-1.82%)
Mar 05, 2020
425.00
431.26
412.57
430.17
168,424
-4.08(-0.94%)
Mar 04, 2020
428.19
435.49
422.57
434.25
178,137
+13.08(+3.11%)
Mar 03, 2020
400.12
423.39
400.00
421.17
271,915
+23.40(+5.88%)
Mar 02, 2020
407.23
409.46
390.15
397.77
252,099
-5.43(-1.35%)
Feb 28, 2020
397.85
404.80
392.25
403.20
247,100
-3.99(-0.98%)
Feb 27, 2020
403.20
422.62
398.98
407.19
186,274
-2.81(-0.69%)
Feb 26, 2020
403.76
415.90
403.76
410.00
96,497
+2.39(+0.59%)
Feb 25, 2020
425.79
426.78
405.57
407.61
150,716
-16.65(-3.92%)
Feb 24, 2020
424.49
431.66
418.70
424.26
155,296
-10.34(-2.38%)
Feb 21, 2020
432.69
436.40
431.90
434.60
98,500
-0.17(-0.04%)
Feb 20, 2020
434.36
437.18
432.35
434.77
65,320
+0.27(+0.06%)
Feb 19, 2020
437.34
437.76
431.48
434.50
78,040
-1.03(-0.24%)
Feb 18, 2020
436.20
439.89
434.07
435.53
69,020
-1.48(-0.34%)
Feb 14, 2020
435.64
437.59
434.59
437.01
53,900
+3.00(+0.69%)
Feb 13, 2020
431.25
435.99
430.83
434.01
63,731
+0.83(+0.19%)
Feb 12, 2020
435.26
435.38
426.70
433.18
143,520
-2.06(-0.47%)
Feb 11, 2020
422.90
439.12
422.90
435.24
80,749
-2.30(-0.53%)
Feb 10, 2020
446.74
448.34
436.17
437.54
73,862
-9.21(-2.06%)
Feb 07, 2020
446.13
450.00
445.55
446.75
77,600
-1.97(-0.44%)
Feb 06, 2020
438.98
450.42
430.00
448.72
143,583
+13.77(+3.17%)
Feb 05, 2020
435.33
437.11
433.44
434.95
107,691
+2.67(+0.62%)
Feb 04, 2020
439.80
439.80
431.37
432.28
240,059
-2.47(-0.57%)
Feb 03, 2020
435.00
436.06
429.30
434.75
332,551
+5.77(+1.35%)
Jan 31, 2020
440.48
445.00
405.80
428.98
608,200
-37.86(-8.11%)
Jan 30, 2020
460.50
467.66
459.32
466.84
100,227
+5.31(+1.15%)
Jan 29, 2020
458.88
463.70
456.95
461.53
139,089
+3.82(+0.83%)
Jan 28, 2020
456.02
460.99
454.51
457.71
45,763
+3.83(+0.84%)
Jan 27, 2020
451.11
456.04
451.11
453.88
108,385
-3.77(-0.82%)
Jan 24, 2020
459.37
461.74
432.50
457.65
104,600
-1.94(-0.42%)
Jan 23, 2020
455.05
461.22
452.61
459.59
112,063
+4.19(+0.92%)
Jan 22, 2020
455.09
459.99
452.85
455.40
96,232
+2.62(+0.58%)
Jan 21, 2020
451.36
453.53
448.50
452.78
98,291
+2.00(+0.44%)
Jan 17, 2020
449.99
451.90
446.26
450.78
86,100
+2.91(+0.65%)
Jan 16, 2020
448.34
453.23
444.25
447.87
64,224
+3.22(+0.72%)
Jan 15, 2020
443.63
447.74
440.82
444.65
87,969
-0.95(-0.21%)
Jan 14, 2020
442.78
447.50
441.15
445.60
124,287
+4.18(+0.95%)
Jan 13, 2020
435.46
442.43
434.13
441.42
108,526
+5.79(+1.33%)
Jan 10, 2020
434.03
436.84
431.08
435.63
171,500
+2.77(+0.64%)
Jan 09, 2020
435.00
436.89
429.69
432.86
124,079
-0.35(-0.08%)
Jan 08, 2020
429.97
437.39
429.97
433.21
95,164
+2.19(+0.51%)
Jan 07, 2020
433.65
435.23
428.00
431.02
126,322
-6.00(-1.37%)
Jan 06, 2020
433.14
437.84
430.01
437.02
173,343
+1.16(+0.27%)
Jan 03, 2020
437.57
440.00
434.50
435.86
142,500
-6.91(-1.56%)
Jan 02, 2020
442.19
444.34
438.79
442.77
171,298
+0.44(+0.10%)
Dec 31, 2019
440.00
444.94
434.06
442.33
269,500
+2.71(+0.62%)
Dec 30, 2019
436.53
440.76
435.14
439.62
119,647
+2.47(+0.57%)
Dec 27, 2019
437.33
439.29
433.64
437.15
129,300
+0.47(+0.11%)
Dec 26, 2019
440.37
440.37
433.39
436.68
177,680
-4.11(-0.93%)
Dec 24, 2019
441.41
441.41
438.26
440.79
77,200
+0.22(+0.05%)
Dec 23, 2019
445.45
445.45
432.29
440.57
100,664
-3.43(-0.77%)
Dec 20, 2019
446.49
449.98
440.78
444.00
167,300
-2.28(-0.51%)
Dec 19, 2019
443.70
448.53
441.44
446.28
143,813
+2.58(+0.58%)
Dec 18, 2019
442.58
447.69
437.36
443.70
182,965
+1.25(+0.28%)
Dec 17, 2019
443.75
446.00
434.58
442.45
124,980
-1.59(-0.36%)
Dec 16, 2019
443.89
446.07
439.72
444.04
123,570
+2.90(+0.66%)
Dec 13, 2019
439.95
445.99
437.93
441.14
110,100
-1.02(-0.23%)
Dec 12, 2019
432.61
442.92
432.61
442.16
112,749
+10.48(+2.43%)
Dec 11, 2019
432.00
434.77
429.41
431.68
81,484
+0.08(+0.02%)
Dec 10, 2019
428.00
433.00
426.00
431.60
87,327
+3.33(+0.78%)
Dec 09, 2019
438.80
439.20
426.94
428.27
116,329
-11.24(-2.56%)
Dec 06, 2019
440.29
442.07
438.79
439.51
57,100
+2.06(+0.47%)
Dec 05, 2019
433.44
437.87
433.44
437.45
48,197
+2.92(+0.67%)
Dec 04, 2019
435.80
438.80
432.77
434.53
118,607
+0.34(+0.08%)
Dec 03, 2019
432.01
436.18
428.06
434.19
139,483
-1.34(-0.31%)
Dec 02, 2019
430.74
436.96
426.66
435.53
115,834
+5.07(+1.18%)
Nov 29, 2019
434.32
435.02
430.30
430.46
28,100
-5.51(-1.26%)
Nov 27, 2019
432.96
437.65
430.83
435.97
74,700
+3.69(+0.85%)
Nov 26, 2019
430.90
436.35
430.26
432.28
151,410
+1.91(+0.44%)
Nov 25, 2019
426.50
435.25
426.50
430.37
122,020
+2.07(+0.48%)
Nov 22, 2019
432.22
432.65
421.01
428.30
79,500
-4.31(-1.00%)
Nov 21, 2019
432.02
436.22
430.80
432.61
104,746
+0.13(+0.03%)
Nov 20, 2019
429.03
437.28
426.12
432.48
106,603
+1.33(+0.31%)
Nov 19, 2019
430.76
432.61
429.16
431.15
105,290
+0.60(+0.14%)
Nov 18, 2019
436.34
438.68
427.73
430.55
125,107
-8.36(-1.90%)
Nov 15, 2019
436.11
440.54
436.11
438.91
77,800
+3.51(+0.81%)
Nov 14, 2019
433.57
438.61
429.00
435.40
59,288
+6.38(+1.49%)
Nov 13, 2019
431.66
432.23
426.10
429.02
95,019
-5.38(-1.24%)
Nov 12, 2019
433.41
435.47
429.08
434.40
105,205
+0.29(+0.07%)
Nov 11, 2019
430.00
435.48
428.24
434.11
103,722
+0.86(+0.20%)
Nov 08, 2019
428.48
435.68
425.82
433.25
137,900
+8.92(+2.10%)
Nov 07, 2019
424.65
424.83
419.38
424.33
129,661
+0.71(+0.17%)
Nov 06, 2019
431.00
431.00
419.29
423.62
153,461
-6.75(-1.57%)
Nov 05, 2019
409.39
434.48
405.20
430.37
200,544
+18.77(+4.56%)
Nov 04, 2019
423.00
425.00
385.36
411.60
522,957
-31.44(-7.10%)
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
.