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
Monster Beverage
(NQ:
)
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 (%)
Oct 31, 2014
101.20
101.38
99.23
100.88
1,109,947
+1.78(+1.80%)
Oct 30, 2014
98.29
99.38
97.59
99.10
838,951
+0.45(+0.46%)
Oct 29, 2014
97.51
99.08
97.51
98.65
1,111,370
+1.20(+1.23%)
Oct 28, 2014
98.21
98.34
97.25
97.45
1,116,232
-0.44(-0.45%)
Oct 27, 2014
97.25
97.99
97.89
97.89
559,854
+0.00(+0.00%)
Oct 24, 2014
98.34
98.49
97.14
97.89
663,453
+0.26(+0.27%)
Oct 23, 2014
98.97
99.53
97.33
97.63
910,177
-0.56(-0.57%)
Oct 22, 2014
98.89
97.83
98.19
1,106,840
-0.17(-0.17%)
Oct 21, 2014
95.23
99.05
95.23
98.36
2,118,993
+3.03(+3.18%)
Oct 20, 2014
92.01
95.37
91.91
95.33
1,083,858
+3.22(+3.50%)
Oct 17, 2014
92.80
92.11
1,032,988
+1.28(+1.41%)
Oct 16, 2014
90.05
91.33
89.56
90.83
1,242,364
-0.59(-0.65%)
Oct 15, 2014
93.79
94.75
91.02
91.42
2,424,351
-3.06(-3.24%)
Oct 14, 2014
93.66
95.07
93.12
94.48
1,284,185
+1.56(+1.68%)
Oct 13, 2014
94.33
94.55
92.81
92.92
1,025,907
-1.92(-2.02%)
Oct 10, 2014
95.56
96.90
94.81
94.84
1,286,306
-0.63(-0.66%)
Oct 09, 2014
96.73
97.10
94.91
95.47
2,077,277
-1.00(-1.04%)
Oct 08, 2014
92.81
96.88
92.14
96.47
2,062,529
+4.04(+4.37%)
Oct 07, 2014
91.65
93.22
91.53
92.43
1,415,473
+0.06(+0.06%)
Oct 06, 2014
92.44
92.50
91.14
92.37
1,335,768
+0.34(+0.37%)
Oct 03, 2014
90.96
92.53
90.58
92.03
2,961,372
+1.48(+1.63%)
Oct 02, 2014
90.81
91.39
89.79
90.55
1,062,059
+0.02(+0.02%)
Oct 01, 2014
91.60
91.60
90.19
90.53
1,184,827
-1.14(-1.24%)
Sep 30, 2014
90.96
92.35
90.76
91.67
1,330,100
+0.34(+0.37%)
Sep 29, 2014
89.50
91.68
89.50
91.33
848,766
+0.80(+0.88%)
Sep 26, 2014
89.34
90.65
88.94
90.53
743,012
+1.00(+1.12%)
Sep 25, 2014
91.80
91.80
88.93
89.53
1,022,644
-2.15(-2.35%)
Sep 24, 2014
90.57
92.06
90.57
91.68
1,013,740
+1.15(+1.27%)
Sep 23, 2014
92.36
92.50
90.50
90.53
917,664
-1.85(-2.00%)
Sep 22, 2014
90.99
92.77
90.76
92.38
1,807,808
+2.60(+2.90%)
Sep 19, 2014
90.98
90.98
89.64
89.78
2,944,727
-0.66(-0.73%)
Sep 18, 2014
91.07
91.35
89.79
90.44
801,548
-0.38(-0.42%)
Sep 17, 2014
90.71
91.46
90.32
90.82
717,711
+0.23(+0.25%)
Sep 16, 2014
89.60
90.75
89.14
90.59
843,584
+0.59(+0.66%)
Sep 15, 2014
89.65
90.01
89.15
90.00
632,833
+0.11(+0.12%)
Sep 12, 2014
90.98
91.15
89.51
89.89
861,127
-1.07(-1.18%)
Sep 11, 2014
91.17
91.66
90.68
90.96
1,076,598
-0.65(-0.71%)
Sep 10, 2014
89.56
91.83
89.55
91.61
1,335,973
+1.92(+2.14%)
Sep 09, 2014
89.55
90.43
89.37
89.69
1,586,784
-0.22(-0.24%)
Sep 08, 2014
88.94
89.97
88.52
89.91
1,088,460
+0.69(+0.77%)
Sep 05, 2014
88.83
89.15
88.20
89.22
842,797
+0.39(+0.44%)
Sep 04, 2014
90.32
90.42
88.79
88.83
1,226,681
-1.52(-1.68%)
Sep 03, 2014
89.70
90.72
89.09
90.35
1,249,269
+0.58(+0.65%)
Sep 02, 2014
88.80
90.91
88.52
89.77
1,954,658
+1.36(+1.54%)
Aug 29, 2014
88.41
88.41
88.41
0
+0.25(+0.28%)
Aug 28, 2014
86.31
88.22
86.15
88.16
1,279,078
+1.61(+1.86%)
Aug 27, 2014
86.72
87.34
86.34
86.55
939,927
-0.46(-0.53%)
Aug 26, 2014
86.25
88.06
86.25
87.01
1,471,669
+0.61(+0.71%)
Aug 25, 2014
86.76
87.49
86.28
86.40
1,286,309
+0.03(+0.03%)
Aug 22, 2014
87.50
87.86
85.98
86.37
2,620,756
-1.13(-1.29%)
Aug 21, 2014
88.40
89.16
87.22
87.50
2,094,858
-0.99(-1.12%)
Aug 20, 2014
89.10
89.45
87.89
88.49
1,987,867
-0.55(-0.62%)
Aug 19, 2014
88.66
89.62
88.26
89.04
3,190,493
+0.60(+0.68%)
Aug 18, 2014
91.99
92.33
88.10
88.44
6,829,130
-5.05(-5.40%)
Aug 15, 2014
92.44
94.80
90.03
93.49
19,691,628
+21.84(+30.48%)
Aug 14, 2014
71.23
71.84
70.90
71.65
1,932,694
+0.50(+0.70%)
Aug 13, 2014
70.86
71.20
70.68
71.15
759,813
+0.45(+0.64%)
Aug 12, 2014
70.22
70.86
70.03
70.70
1,149,438
+0.56(+0.80%)
Aug 11, 2014
69.87
70.56
69.00
70.14
1,356,183
+0.69(+0.99%)
Aug 08, 2014
69.45
3,240,312
+4.35(+6.68%)
Aug 07, 2014
66.31
66.50
64.87
65.10
1,667,239
-0.94(-1.42%)
Aug 06, 2014
64.27
66.24
64.27
66.04
1,636,143
+0.93(+1.43%)
Aug 05, 2014
65.21
65.93
64.45
65.11
1,497,634
-0.44(-0.67%)
Aug 04, 2014
65.49
65.95
65.02
65.55
1,194,530
+0.34(+0.52%)
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
.