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
FLIR Systems
(NQ:
FLIR
)
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, 2019
44.74
51.27
43.03
50.22
2,393,934
-3.36(-6.27%)
Oct 30, 2019
53.75
53.91
53.11
53.58
628,872
-0.03(-0.05%)
Oct 29, 2019
53.26
53.81
52.86
53.61
491,226
+0.26(+0.49%)
Oct 28, 2019
53.16
53.55
53.00
53.35
397,067
+0.58(+1.11%)
Oct 25, 2019
52.25
53.00
52.17
52.77
361,677
+0.55(+1.04%)
Oct 24, 2019
51.87
52.31
51.71
52.22
477,944
+0.30(+0.58%)
Oct 23, 2019
51.77
52.13
51.66
51.92
329,080
+0.08(+0.15%)
Oct 22, 2019
51.92
52.44
51.80
51.84
548,010
-0.20(-0.39%)
Oct 21, 2019
52.03
52.25
51.88
52.04
493,678
+0.53(+1.02%)
Oct 18, 2019
51.87
52.20
51.35
51.52
752,716
-0.23(-0.45%)
Oct 17, 2019
52.39
52.55
51.68
51.75
576,441
-0.56(-1.08%)
Oct 16, 2019
51.99
52.55
51.92
52.32
317,572
+0.18(+0.34%)
Oct 15, 2019
51.86
52.24
51.73
52.14
271,433
+0.50(+0.97%)
Oct 14, 2019
51.56
51.66
51.28
51.64
204,946
+0.03(+0.07%)
Oct 11, 2019
51.53
52.07
51.18
51.61
482,613
+0.86(+1.69%)
Oct 10, 2019
50.47
51.06
50.00
50.75
387,526
+0.21(+0.42%)
Oct 09, 2019
50.37
50.81
50.14
50.53
274,986
+0.40(+0.80%)
Oct 08, 2019
50.67
50.80
50.09
50.14
697,114
-0.84(-1.64%)
Oct 07, 2019
50.66
51.23
50.00
50.97
634,069
+0.15(+0.29%)
Oct 04, 2019
49.65
50.91
49.52
50.83
732,081
+1.29(+2.60%)
Oct 03, 2019
49.33
49.60
48.61
49.54
669,514
+0.10(+0.20%)
Oct 02, 2019
49.96
50.38
49.15
49.44
704,220
-0.72(-1.44%)
Oct 01, 2019
51.74
52.10
49.78
50.16
621,823
-1.06(-2.07%)
Sep 30, 2019
51.77
51.90
51.09
51.23
1,140,723
-0.19(-0.38%)
Sep 27, 2019
52.20
52.53
51.30
51.42
727,051
-0.73(-1.40%)
Sep 26, 2019
53.01
53.17
52.10
52.15
1,245,850
-0.97(-1.83%)
Sep 25, 2019
52.13
53.23
52.02
53.13
825,739
+1.07(+2.06%)
Sep 24, 2019
52.18
52.47
51.78
52.05
1,829,013
-0.02(-0.04%)
Sep 23, 2019
51.64
52.14
51.47
52.07
823,232
+0.28(+0.55%)
Sep 20, 2019
51.71
51.99
51.56
51.79
1,124,866
+0.09(+0.17%)
Sep 19, 2019
51.67
52.15
51.60
51.70
682,593
-0.16(-0.30%)
Sep 18, 2019
51.14
52.11
50.80
51.86
621,046
+0.59(+1.16%)
Sep 17, 2019
51.33
51.43
51.00
51.27
582,565
-0.11(-0.21%)
Sep 16, 2019
51.07
52.08
51.07
51.37
516,371
+0.00(+0.00%)
Sep 13, 2019
51.23
51.81
51.02
51.37
433,335
+0.28(+0.55%)
Sep 12, 2019
51.34
51.86
50.93
51.09
522,186
-0.18(-0.34%)
Sep 11, 2019
50.53
51.37
50.23
51.27
787,600
+0.69(+1.37%)
Sep 10, 2019
49.96
50.65
49.58
50.57
628,058
+0.44(+0.87%)
Sep 09, 2019
49.95
50.21
49.85
50.14
396,033
+0.44(+0.88%)
Sep 06, 2019
49.41
50.02
49.30
49.70
540,001
+0.56(+1.13%)
Sep 05, 2019
48.58
49.34
48.45
49.14
525,664
+1.26(+2.62%)
Sep 04, 2019
47.93
48.02
47.61
47.89
539,159
+0.59(+1.26%)
Sep 03, 2019
47.52
48.18
46.94
47.29
665,918
-0.70(-1.46%)
Aug 30, 2019
48.23
48.54
47.93
47.99
1,014,094
-0.03(-0.06%)
Aug 29, 2019
47.90
48.22
47.18
48.02
941,553
+1.27(+2.71%)
Aug 28, 2019
46.15
46.83
45.68
46.76
1,483,630
+0.43(+0.93%)
Aug 27, 2019
46.33
46.43
45.87
46.33
1,018,946
+0.36(+0.78%)
Aug 26, 2019
46.17
46.36
45.52
45.97
657,493
+0.21(+0.47%)
Aug 23, 2019
46.20
46.62
45.42
45.75
1,360,885
-0.86(-1.84%)
Aug 22, 2019
46.78
46.96
46.40
46.61
541,689
+0.13(+0.27%)
Aug 21, 2019
46.55
46.67
46.27
46.48
654,924
+0.44(+0.95%)
Aug 20, 2019
46.17
46.35
45.74
46.05
1,441,522
-0.22(-0.48%)
Aug 19, 2019
46.53
46.60
46.14
46.27
721,864
+0.67(+1.47%)
Aug 16, 2019
45.32
45.69
44.99
45.60
511,119
+0.80(+1.78%)
Aug 15, 2019
44.57
44.94
44.09
44.80
608,554
+0.25(+0.57%)
Aug 14, 2019
45.18
45.37
44.44
44.55
576,552
-1.41(-3.06%)
Aug 13, 2019
45.57
46.86
45.33
45.96
680,995
+0.08(+0.17%)
Aug 12, 2019
46.92
46.92
45.88
45.88
607,642
-1.27(-2.70%)
Aug 09, 2019
46.72
47.48
46.57
47.15
825,972
-0.13(-0.27%)
Aug 08, 2019
46.35
47.47
46.15
47.28
1,074,457
+1.31(+2.85%)
Aug 07, 2019
44.90
46.23
44.38
45.97
1,172,355
+0.60(+1.33%)
Aug 06, 2019
45.34
45.71
44.82
45.37
1,039,059
+0.34(+0.75%)
Aug 05, 2019
46.45
46.45
45.00
45.03
1,631,031
-2.35(-4.96%)
Aug 02, 2019
47.11
47.81
46.31
47.38
1,123,618
-0.20(-0.43%)
Aug 01, 2019
48.39
48.72
47.46
47.58
919,858
-0.62(-1.29%)
Jul 31, 2019
49.17
49.39
48.14
48.20
1,169,139
-0.83(-1.70%)
Jul 30, 2019
48.68
49.35
48.61
49.04
982,450
+0.11(+0.22%)
Jul 29, 2019
49.81
49.91
48.78
48.93
1,204,499
-0.98(-1.96%)
Jul 26, 2019
48.98
49.91
48.72
49.91
1,382,321
+1.18(+2.43%)
Jul 25, 2019
50.36
50.36
48.41
48.72
1,740,463
-1.79(-3.54%)
Jul 24, 2019
52.17
53.91
49.69
50.51
2,579,974
-2.58(-4.86%)
Jul 23, 2019
52.81
53.13
52.50
53.09
804,624
+0.68(+1.30%)
Jul 22, 2019
52.56
52.77
52.25
52.41
676,821
-0.05(-0.09%)
Jul 19, 2019
52.35
52.98
52.05
52.46
1,040,475
+0.26(+0.50%)
Jul 18, 2019
52.02
52.32
51.66
52.20
712,532
+0.10(+0.19%)
Jul 17, 2019
52.42
52.56
52.02
52.10
565,579
-0.33(-0.63%)
Jul 16, 2019
52.59
52.86
52.21
52.43
710,730
-0.16(-0.30%)
Jul 15, 2019
53.32
53.33
52.41
52.59
626,956
-0.71(-1.33%)
Jul 12, 2019
52.48
53.32
52.01
53.30
624,965
+1.17(+2.25%)
Jul 11, 2019
52.32
52.35
51.66
52.12
569,830
-0.12(-0.22%)
Jul 10, 2019
52.70
52.70
52.18
52.24
563,374
-0.32(-0.61%)
Jul 09, 2019
51.99
52.68
51.94
52.56
604,589
+0.27(+0.52%)
Jul 08, 2019
52.68
52.99
52.11
52.29
378,300
-0.62(-1.17%)
Jul 05, 2019
52.80
52.91
52.22
52.91
355,342
-0.22(-0.42%)
Jul 03, 2019
52.73
53.19
52.51
53.13
318,252
+0.46(+0.87%)
Jul 02, 2019
52.62
52.82
52.21
52.68
532,727
-1.16(-2.16%)
Jul 01, 2019
53.27
53.87
52.41
53.84
825,981
+1.33(+2.53%)
Jun 28, 2019
51.94
52.68
51.69
52.51
1,079,832
+0.68(+1.31%)
Jun 27, 2019
51.66
52.38
51.20
51.83
1,054,054
+0.50(+0.98%)
Jun 26, 2019
52.04
52.04
50.98
51.33
1,030,603
-0.50(-0.96%)
Jun 25, 2019
51.99
52.12
51.68
51.82
886,087
-0.22(-0.43%)
Jun 24, 2019
52.21
52.46
51.99
52.04
803,019
-0.02(-0.04%)
Jun 21, 2019
52.37
52.43
51.70
52.06
1,223,143
-0.31(-0.59%)
Jun 20, 2019
51.88
52.49
51.52
52.37
819,517
+0.93(+1.81%)
Jun 19, 2019
50.89
51.48
50.70
51.44
654,316
+0.83(+1.65%)
Jun 18, 2019
49.88
50.62
49.88
50.61
475,138
+1.09(+2.20%)
Jun 17, 2019
49.66
49.83
49.33
49.52
428,494
-0.10(-0.20%)
Jun 14, 2019
50.29
50.29
49.58
49.62
466,921
-0.79(-1.56%)
Jun 13, 2019
50.16
50.69
50.02
50.40
482,837
+0.47(+0.93%)
Jun 12, 2019
50.27
50.46
49.55
49.94
727,593
-0.36(-0.71%)
Jun 11, 2019
50.64
50.67
50.05
50.30
773,939
+0.08(+0.15%)
Jun 10, 2019
49.63
50.36
49.53
50.22
635,593
+1.01(+2.05%)
Jun 07, 2019
48.77
49.26
48.63
49.21
629,292
+0.59(+1.22%)
Jun 06, 2019
48.53
48.69
47.85
48.62
706,374
+0.11(+0.22%)
Jun 05, 2019
48.31
48.52
47.77
48.51
394,550
+0.45(+0.93%)
Jun 04, 2019
47.35
48.11
47.06
48.06
456,799
+1.30(+2.78%)
Jun 03, 2019
46.90
47.41
46.44
46.76
676,984
-0.15(-0.31%)
May 31, 2019
46.87
47.31
46.66
46.91
708,005
-0.46(-0.96%)
May 30, 2019
47.03
47.61
47.03
47.37
384,792
+0.37(+0.78%)
May 29, 2019
47.33
47.40
46.71
47.00
521,038
-0.51(-1.08%)
May 28, 2019
48.05
48.38
47.48
47.51
756,156
-0.39(-0.81%)
May 24, 2019
47.95
48.32
47.64
47.90
386,662
+0.17(+0.37%)
May 23, 2019
48.94
48.99
47.29
47.73
704,506
-1.60(-3.25%)
May 22, 2019
48.80
49.68
48.23
49.33
1,068,097
+1.28(+2.66%)
May 21, 2019
47.71
48.33
47.66
48.05
693,265
+0.68(+1.43%)
May 20, 2019
47.62
47.85
47.19
47.37
824,142
-0.55(-1.15%)
May 17, 2019
48.06
48.82
47.85
47.92
550,457
-0.65(-1.33%)
May 16, 2019
48.25
48.93
48.22
48.57
710,970
+0.35(+0.72%)
May 15, 2019
47.89
48.44
47.64
48.22
582,999
-0.03(-0.06%)
May 14, 2019
48.08
48.70
47.90
48.25
642,885
+0.41(+0.85%)
May 13, 2019
48.71
48.90
47.54
47.85
973,619
-1.86(-3.74%)
May 10, 2019
49.98
50.28
48.92
49.70
847,032
-0.41(-0.81%)
May 09, 2019
49.66
50.30
49.45
50.11
952,382
+0.10(+0.19%)
May 08, 2019
50.28
50.33
49.84
50.01
611,550
-0.40(-0.79%)
May 07, 2019
50.44
50.68
50.12
50.41
1,063,081
-0.44(-0.86%)
May 06, 2019
49.85
50.96
49.82
50.85
650,878
-0.24(-0.47%)
May 03, 2019
50.64
51.23
50.44
51.09
692,490
+0.74(+1.46%)
May 02, 2019
51.23
51.28
50.11
50.35
1,103,223
-0.91(-1.77%)
May 01, 2019
51.38
52.15
50.98
51.26
1,254,565
+0.05(+0.09%)
Apr 30, 2019
50.67
51.28
50.26
51.21
1,365,327
+0.35(+0.68%)
Apr 29, 2019
49.96
51.26
49.66
50.86
1,259,944
+1.02(+2.04%)
Apr 26, 2019
50.32
50.32
49.12
49.85
1,204,183
-0.48(-0.96%)
Apr 25, 2019
51.17
52.00
49.60
50.33
2,869,936
-1.34(-2.60%)
Apr 24, 2019
49.82
53.35
49.17
51.68
3,565,585
+2.68(+5.47%)
Apr 23, 2019
48.44
49.12
48.44
49.00
919,106
+0.78(+1.63%)
Apr 22, 2019
48.20
48.47
47.94
48.21
588,347
-0.14(-0.28%)
Apr 18, 2019
47.81
48.37
47.49
48.35
706,032
+0.45(+0.93%)
Apr 17, 2019
48.17
48.36
47.79
47.90
608,542
-0.08(-0.16%)
Apr 16, 2019
47.99
48.16
47.93
47.98
459,956
+0.10(+0.20%)
Apr 15, 2019
48.19
48.37
47.59
47.89
452,599
-0.33(-0.68%)
Apr 12, 2019
48.01
48.40
47.87
48.21
1,066,904
+0.53(+1.12%)
Apr 11, 2019
47.26
47.94
47.08
47.68
735,184
+0.51(+1.09%)
Apr 10, 2019
46.81
47.20
46.58
47.17
619,953
+0.30(+0.64%)
Apr 09, 2019
47.23
47.60
46.69
46.87
512,617
-0.54(-1.14%)
Apr 08, 2019
46.66
47.44
46.60
47.41
672,152
+0.65(+1.39%)
Apr 05, 2019
46.66
47.79
46.31
46.76
676,364
+0.38(+0.81%)
Apr 04, 2019
46.82
47.19
46.33
46.39
659,453
-0.48(-1.03%)
Apr 03, 2019
47.26
47.49
46.77
46.87
562,182
-0.13(-0.27%)
Apr 02, 2019
47.19
47.31
46.86
47.00
662,041
-0.17(-0.37%)
Apr 01, 2019
46.42
47.40
46.32
47.17
1,038,269
+1.14(+2.48%)
Mar 29, 2019
46.12
46.23
45.72
46.03
933,244
+0.24(+0.53%)
Mar 28, 2019
45.37
45.97
45.36
45.79
947,986
+0.57(+1.26%)
Mar 27, 2019
45.53
45.75
44.99
45.22
1,178,471
-0.19(-0.43%)
Mar 26, 2019
45.95
45.95
45.25
45.41
840,769
-0.27(-0.59%)
Mar 25, 2019
45.92
46.22
45.60
45.68
1,134,771
-0.31(-0.67%)
Mar 22, 2019
47.09
47.21
45.66
45.99
1,078,999
-1.21(-2.56%)
Mar 21, 2019
46.60
47.36
46.60
47.20
1,476,008
+0.59(+1.27%)
Mar 20, 2019
46.85
47.02
45.97
46.61
2,022,073
-0.24(-0.52%)
Mar 19, 2019
47.73
47.89
46.72
46.85
1,692,728
-0.78(-1.65%)
Mar 18, 2019
48.51
48.81
47.50
47.63
1,349,666
-0.87(-1.79%)
Mar 15, 2019
49.01
49.14
48.42
48.50
1,315,618
-0.39(-0.79%)
Mar 14, 2019
49.04
49.16
48.66
48.89
1,030,634
-0.11(-0.22%)
Mar 13, 2019
49.20
49.62
48.58
49.00
1,409,930
+0.14(+0.28%)
Mar 12, 2019
49.04
49.18
48.72
48.86
727,375
-0.04(-0.08%)
Mar 11, 2019
47.94
48.93
47.83
48.90
832,410
+1.01(+2.10%)
Mar 08, 2019
48.02
48.10
47.51
47.89
730,634
-0.51(-1.06%)
Mar 07, 2019
48.72
48.89
48.22
48.41
725,145
-0.47(-0.97%)
Mar 06, 2019
49.36
49.41
48.83
48.88
500,841
-0.32(-0.65%)
Mar 05, 2019
48.72
49.60
48.72
49.20
704,747
-0.40(-0.80%)
Mar 04, 2019
50.07
50.26
49.23
49.60
704,718
-0.23(-0.47%)
Mar 01, 2019
50.12
50.21
49.37
49.83
657,550
+0.06(+0.12%)
Feb 28, 2019
49.90
50.14
49.75
49.77
800,688
-0.29(-0.58%)
Feb 27, 2019
50.05
50.24
49.94
50.06
753,087
-0.31(-0.61%)
Feb 26, 2019
50.87
50.98
50.27
50.37
798,437
-0.54(-1.06%)
Feb 25, 2019
51.14
51.46
50.86
50.91
1,160,838
+0.03(+0.06%)
Feb 22, 2019
50.79
51.08
50.52
50.88
595,527
+0.34(+0.67%)
Feb 21, 2019
50.77
51.07
50.25
50.55
689,432
-0.37(-0.72%)
Feb 20, 2019
50.21
50.94
49.88
50.91
1,398,388
+0.73(+1.46%)
Feb 19, 2019
50.54
50.78
50.07
50.18
837,365
-0.36(-0.71%)
Feb 15, 2019
49.97
50.69
49.66
50.54
1,312,090
+0.90(+1.81%)
Feb 14, 2019
50.12
50.32
49.52
49.64
1,486,740
-0.19(-0.39%)
Feb 13, 2019
49.18
50.72
49.18
49.83
1,728,270
+0.81(+1.65%)
Feb 12, 2019
48.21
49.14
48.02
49.02
1,474,886
+1.21(+2.54%)
Feb 11, 2019
48.06
48.19
47.66
47.81
775,607
-0.19(-0.40%)
Feb 08, 2019
47.64
48.01
47.38
48.00
1,082,381
+0.17(+0.36%)
Feb 07, 2019
47.69
48.02
47.35
47.83
914,501
-0.16(-0.34%)
Feb 06, 2019
47.60
48.09
47.45
47.99
698,656
+0.39(+0.81%)
Feb 05, 2019
47.38
48.18
47.09
47.61
653,601
+0.40(+0.84%)
Feb 04, 2019
47.02
47.22
46.70
47.21
595,053
+0.33(+0.70%)
Feb 01, 2019
47.20
47.51
46.55
46.88
728,950
-0.25(-0.53%)
Jan 31, 2019
46.76
47.27
46.38
47.13
1,268,358
+0.35(+0.74%)
Jan 30, 2019
45.62
47.04
45.14
46.79
1,590,572
+1.48(+3.28%)
Jan 29, 2019
45.62
45.92
45.14
45.30
1,130,914
-0.15(-0.34%)
Jan 28, 2019
44.92
45.55
44.79
45.46
1,447,682
+0.22(+0.49%)
Jan 25, 2019
45.34
45.75
44.93
45.23
1,188,576
+1.26(+2.87%)
Jan 24, 2019
43.29
44.36
43.18
43.97
780,063
+0.87(+2.01%)
Jan 23, 2019
43.25
43.78
43.05
43.10
809,277
-0.03(-0.07%)
Jan 22, 2019
43.64
43.73
42.85
43.13
763,814
-0.64(-1.45%)
Jan 18, 2019
43.59
43.78
43.27
43.77
944,451
+0.48(+1.11%)
Jan 17, 2019
42.27
43.31
42.04
43.29
1,013,313
+0.76(+1.79%)
Jan 16, 2019
42.43
42.78
42.13
42.52
1,153,394
+0.09(+0.20%)
Jan 15, 2019
42.99
43.35
42.42
42.44
1,019,439
-0.35(-0.81%)
Jan 14, 2019
42.62
43.34
42.50
42.78
616,928
-0.22(-0.52%)
Jan 11, 2019
42.72
43.20
42.29
43.01
824,463
-0.04(-0.09%)
Jan 10, 2019
42.48
43.06
41.66
43.04
640,291
+0.35(+0.81%)
Jan 09, 2019
42.37
42.96
42.14
42.70
999,106
+0.36(+0.84%)
Jan 08, 2019
41.91
42.48
41.77
42.34
1,417,192
+0.88(+2.12%)
Jan 07, 2019
41.69
41.91
41.30
41.46
1,719,137
-0.37(-0.88%)
Jan 04, 2019
41.02
42.05
40.69
41.83
1,864,636
+1.41(+3.48%)
Jan 03, 2019
40.99
41.26
40.28
40.42
906,867
-1.13(-2.72%)
Jan 02, 2019
41.22
41.88
41.17
41.55
774,161
-0.43(-1.03%)
Dec 31, 2018
41.45
42.05
41.11
41.98
840,434
+0.87(+2.11%)
Dec 28, 2018
41.45
41.57
40.83
41.12
978,571
-0.29(-0.70%)
Dec 27, 2018
40.34
41.42
40.08
41.41
728,947
+0.56(+1.37%)
Dec 26, 2018
40.15
40.88
39.07
40.85
1,014,307
+0.96(+2.42%)
Dec 24, 2018
40.38
40.50
39.58
39.88
976,600
-0.62(-1.52%)
Dec 21, 2018
40.83
41.64
40.39
40.50
2,875,356
-0.10(-0.24%)
Dec 20, 2018
40.61
41.28
39.90
40.60
1,737,780
-0.47(-1.15%)
Dec 19, 2018
40.65
41.97
40.34
41.07
1,856,558
+0.60(+1.48%)
Dec 18, 2018
41.12
41.62
40.22
40.47
2,293,327
-0.36(-0.87%)
Dec 17, 2018
41.56
42.06
40.56
40.83
1,440,357
-0.75(-1.81%)
Dec 14, 2018
41.89
42.34
41.47
41.58
1,114,011
-0.75(-1.78%)
Dec 13, 2018
42.75
43.79
42.11
42.33
1,195,244
-0.30(-0.70%)
Dec 12, 2018
42.98
43.46
42.59
42.63
844,915
+0.13(+0.30%)
Dec 11, 2018
42.63
43.37
42.24
42.50
1,063,037
+0.03(+0.07%)
Dec 10, 2018
41.97
42.57
41.75
42.48
971,839
+0.69(+1.66%)
Dec 07, 2018
43.01
43.42
41.68
41.78
846,968
-1.36(-3.15%)
Dec 06, 2018
42.57
43.14
41.96
43.14
1,488,426
-0.12(-0.27%)
Dec 04, 2018
44.56
44.73
43.04
43.26
1,192,620
-1.42(-3.17%)
Dec 03, 2018
44.74
45.17
43.95
44.67
1,151,409
+0.45(+1.02%)
Nov 30, 2018
43.90
44.26
43.62
44.22
1,639,801
+0.18(+0.42%)
Nov 29, 2018
44.39
44.39
43.67
44.04
681,017
-0.44(-1.00%)
Nov 28, 2018
43.14
44.51
43.14
44.48
1,237,877
+1.50(+3.50%)
Nov 27, 2018
44.15
44.15
42.79
42.98
1,154,222
-1.46(-3.28%)
Nov 26, 2018
44.43
44.50
43.82
44.43
855,532
+0.41(+0.92%)
Nov 23, 2018
43.44
44.38
43.24
44.03
642,770
+0.28(+0.64%)
Nov 21, 2018
43.75
43.75
43.75
0
+0.98(+2.30%)
Nov 20, 2018
43.49
43.68
42.64
42.77
1,153,908
-1.32(-2.99%)
Nov 19, 2018
45.86
46.32
43.85
44.08
1,048,914
-1.81(-3.94%)
Nov 16, 2018
45.58
46.38
45.40
45.89
1,316,303
+0.21(+0.46%)
Nov 15, 2018
44.73
46.02
44.23
45.68
1,284,814
+0.86(+1.91%)
Nov 14, 2018
44.86
45.53
44.20
44.82
1,783,740
+0.37(+0.82%)
Nov 13, 2018
45.56
46.00
44.39
44.46
1,444,914
-0.89(-1.97%)
Nov 12, 2018
46.47
46.69
45.26
45.35
1,245,451
-1.15(-2.48%)
Nov 09, 2018
46.64
47.20
45.95
46.50
1,213,159
-0.46(-0.98%)
Nov 08, 2018
46.99
47.76
46.67
46.96
1,262,054
-0.04(-0.08%)
Nov 07, 2018
46.78
47.30
46.52
47.00
1,241,603
+0.45(+0.97%)
Nov 06, 2018
45.01
46.95
45.01
46.55
1,671,121
+1.40(+3.11%)
Nov 05, 2018
45.79
46.07
44.52
45.15
1,677,479
-0.36(-0.78%)
Nov 02, 2018
45.75
45.91
44.63
45.50
1,544,030
-0.37(-0.82%)
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
.