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
Abiomed Inc
(NQ:
ABMD
)
381.02
UNCHANGED
Last Price
Updated: 4:00 PM EST, Dec 21, 2022
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 (%)
Nov 30, 2018
334.36
335.98
329.04
332.68
522,900
+0.69(+0.21%)
Nov 29, 2018
331.65
335.42
327.00
331.99
520,282
-3.23(-0.96%)
Nov 28, 2018
316.64
335.99
316.45
335.22
709,302
+21.27(+6.77%)
Nov 27, 2018
309.30
318.52
304.56
313.95
1,090,199
+2.80(+0.90%)
Nov 26, 2018
301.40
312.27
295.20
311.15
724,516
+11.74(+3.92%)
Nov 23, 2018
299.88
305.70
298.25
299.41
224,600
-2.19(-0.73%)
Nov 21, 2018
301.60
301.60
301.60
0
-0.69(-0.23%)
Nov 20, 2018
288.92
307.92
280.83
302.29
963,799
+2.46(+0.82%)
Nov 19, 2018
316.03
316.32
293.73
299.83
950,857
-19.95(-6.24%)
Nov 16, 2018
318.04
332.15
315.38
319.78
752,800
-1.00(-0.31%)
Nov 15, 2018
310.58
324.27
301.12
320.78
931,334
+8.22(+2.63%)
Nov 14, 2018
333.30
335.16
309.83
312.56
1,160,548
-18.07(-5.47%)
Nov 13, 2018
342.40
351.74
329.30
330.63
784,614
-7.23(-2.14%)
Nov 12, 2018
388.99
388.99
330.01
337.86
1,692,893
-67.31(-16.61%)
Nov 09, 2018
413.32
413.32
395.64
405.17
527,300
-8.68(-2.10%)
Nov 08, 2018
409.80
420.18
404.01
413.85
436,239
+1.75(+0.42%)
Nov 07, 2018
410.00
427.70
402.00
412.10
815,654
+22.25(+5.71%)
Nov 06, 2018
392.78
399.58
381.84
389.85
442,598
-3.06(-0.78%)
Nov 05, 2018
385.85
395.24
379.51
392.91
707,486
+8.78(+2.29%)
Nov 02, 2018
390.00
399.88
376.12
384.13
765,300
+7.19(+1.91%)
Nov 01, 2018
357.00
378.37
342.00
376.94
1,482,052
+35.74(+10.47%)
Oct 31, 2018
338.00
352.45
333.88
341.20
897,698
+9.98(+3.01%)
Oct 30, 2018
320.15
333.67
315.34
331.22
602,824
+11.19(+3.50%)
Oct 29, 2018
331.39
339.69
313.40
320.03
730,090
-10.32(-3.12%)
Oct 26, 2018
320.10
337.52
317.56
330.35
753,300
-2.77(-0.83%)
Oct 25, 2018
352.00
352.00
317.00
333.12
1,416,132
-19.59(-5.55%)
Oct 24, 2018
369.48
376.80
352.00
352.71
497,901
-17.33(-4.68%)
Oct 23, 2018
358.89
373.85
350.25
370.04
492,533
+3.84(+1.05%)
Oct 22, 2018
363.02
368.69
355.61
366.20
504,893
+3.78(+1.04%)
Oct 19, 2018
388.41
391.70
360.63
362.42
850,400
-24.21(-6.26%)
Oct 18, 2018
389.47
389.96
380.05
386.63
462,805
-3.16(-0.81%)
Oct 17, 2018
391.57
391.57
380.05
389.79
355,505
+2.91(+0.75%)
Oct 16, 2018
376.28
388.11
374.74
386.88
460,620
+14.80(+3.98%)
Oct 15, 2018
383.78
387.97
367.24
372.08
674,031
-12.70(-3.30%)
Oct 12, 2018
381.57
396.19
374.26
384.78
989,200
+17.24(+4.69%)
Oct 11, 2018
372.00
383.88
363.63
367.54
815,544
-9.35(-2.48%)
Oct 10, 2018
394.64
396.99
375.61
376.89
865,826
-18.19(-4.60%)
Oct 09, 2018
397.35
408.87
393.96
395.08
536,320
-3.93(-0.98%)
Oct 08, 2018
414.17
415.55
388.39
399.01
785,224
-16.70(-4.02%)
Oct 05, 2018
418.99
430.93
405.48
415.71
565,000
-1.08(-0.26%)
Oct 04, 2018
424.81
424.97
407.62
416.79
587,510
-9.63(-2.26%)
Oct 03, 2018
429.59
431.00
418.41
426.42
470,167
-2.75(-0.64%)
Oct 02, 2018
442.92
442.92
426.39
429.17
843,877
-15.08(-3.39%)
Oct 01, 2018
452.90
459.75
442.93
444.25
526,608
-5.50(-1.22%)
Sep 28, 2018
441.29
455.40
441.00
449.75
696,300
+6.86(+1.55%)
Sep 27, 2018
445.50
451.79
437.10
442.89
620,964
-1.81(-0.41%)
Sep 26, 2018
443.49
454.00
438.52
444.70
913,849
+3.18(+0.72%)
Sep 25, 2018
420.00
445.70
419.06
441.52
1,198,599
+21.91(+5.22%)
Sep 24, 2018
381.03
422.91
378.00
419.61
995,658
+34.73(+9.02%)
Sep 21, 2018
381.33
386.72
380.97
384.88
1,565,300
+2.90(+0.76%)
Sep 20, 2018
377.75
382.10
372.19
381.98
481,318
+5.23(+1.39%)
Sep 19, 2018
377.00
380.53
366.91
376.75
450,337
+0.19(+0.05%)
Sep 18, 2018
369.06
380.64
368.55
376.56
598,008
+7.66(+2.08%)
Sep 17, 2018
395.60
399.62
367.71
368.90
643,805
-26.77(-6.77%)
Sep 14, 2018
392.32
399.12
392.00
395.67
398,500
+4.73(+1.21%)
Sep 13, 2018
396.18
397.48
388.69
390.94
374,100
-2.00(-0.51%)
Sep 12, 2018
397.00
398.91
380.39
392.94
485,940
-4.47(-1.12%)
Sep 11, 2018
388.10
397.64
383.28
397.41
467,214
+8.83(+2.27%)
Sep 10, 2018
381.27
389.56
378.57
388.58
472,589
+11.09(+2.94%)
Sep 07, 2018
378.44
388.93
375.29
377.49
379,800
-5.61(-1.46%)
Sep 06, 2018
385.10
386.44
376.14
383.10
535,924
-0.73(-0.19%)
Sep 05, 2018
410.70
410.99
383.12
383.83
736,377
-27.53(-6.69%)
Sep 04, 2018
402.06
413.79
400.01
411.36
474,248
+4.78(+1.18%)
Aug 31, 2018
406.58
406.58
406.58
0
-2.00(-0.49%)
Aug 30, 2018
399.89
414.70
399.89
408.58
595,080
+6.55(+1.63%)
Aug 29, 2018
388.23
402.96
387.95
402.03
641,568
+16.06(+4.16%)
Aug 28, 2018
381.26
386.88
378.34
385.97
394,029
+5.32(+1.40%)
Aug 27, 2018
384.00
388.00
378.40
380.65
336,108
-0.38(-0.10%)
Aug 24, 2018
378.07
384.44
376.60
381.03
426,400
+4.10(+1.09%)
Aug 23, 2018
368.57
378.92
368.57
376.93
424,560
+8.55(+2.32%)
Aug 22, 2018
362.11
371.42
362.11
368.38
293,352
+4.26(+1.17%)
Aug 21, 2018
364.07
369.99
361.96
364.12
402,736
+1.64(+0.45%)
Aug 20, 2018
358.27
364.44
354.52
362.48
424,511
+3.66(+1.02%)
Aug 17, 2018
369.16
370.23
354.52
358.82
445,500
-10.15(-2.75%)
Aug 16, 2018
364.92
369.51
357.44
368.97
455,488
+5.38(+1.48%)
Aug 15, 2018
367.36
369.73
353.67
363.59
495,653
-7.66(-2.06%)
Aug 14, 2018
368.42
372.37
361.87
371.25
427,089
+3.25(+0.88%)
Aug 13, 2018
377.67
383.55
367.68
368.00
379,061
-9.83(-2.60%)
Aug 10, 2018
379.46
387.79
377.11
377.83
378,800
-2.92(-0.77%)
Aug 09, 2018
377.00
386.58
377.00
380.75
364,022
+4.74(+1.26%)
Aug 08, 2018
376.42
380.31
371.21
376.01
440,288
-0.39(-0.10%)
Aug 07, 2018
378.94
382.28
372.89
376.40
478,131
-2.16(-0.57%)
Aug 06, 2018
376.16
382.64
374.17
378.56
519,024
+1.45(+0.38%)
Aug 03, 2018
393.72
396.97
371.38
377.11
1,019,800
+4.91(+1.32%)
Aug 02, 2018
361.02
373.09
358.00
372.20
780,867
+9.01(+2.48%)
Aug 01, 2018
353.10
368.50
351.76
363.19
821,878
+8.66(+2.44%)
Jul 31, 2018
358.40
363.96
344.11
354.53
1,149,641
-1.89(-0.53%)
Jul 30, 2018
365.91
366.34
351.13
356.42
1,112,634
-12.75(-3.45%)
Jul 27, 2018
390.53
392.00
366.11
369.17
1,003,700
-15.04(-3.91%)
Jul 26, 2018
414.87
414.87
360.22
384.21
1,949,208
-46.43(-10.78%)
Jul 25, 2018
423.80
431.82
422.70
430.64
621,653
+7.23(+1.71%)
Jul 24, 2018
434.00
436.42
419.41
423.41
555,411
-7.49(-1.74%)
Jul 23, 2018
423.50
431.66
418.21
430.90
527,809
+7.42(+1.75%)
Jul 20, 2018
427.00
429.78
422.32
423.48
713,741
-2.51(-0.59%)
Jul 19, 2018
431.94
433.56
425.33
425.99
536,637
-5.56(-1.29%)
Jul 18, 2018
430.19
432.69
426.77
431.55
699,742
+4.18(+0.98%)
Jul 17, 2018
417.61
428.61
417.61
427.37
1,019,775
+7.99(+1.91%)
Jul 16, 2018
419.33
421.76
417.06
419.38
610,866
+0.62(+0.15%)
Jul 13, 2018
418.76
530,049
+4.15(+1.00%)
Jul 12, 2018
408.19
415.02
408.16
414.61
1,290,503
+10.82(+2.68%)
Jul 11, 2018
402.67
407.89
399.18
403.79
398,800
-1.36(-0.34%)
Jul 10, 2018
413.09
413.50
399.73
405.15
644,816
-3.31(-0.81%)
Jul 09, 2018
407.88
413.81
403.16
408.46
608,666
+2.47(+0.61%)
Jul 06, 2018
409.51
399.00
405.99
622,871
+5.41(+1.35%)
Jul 05, 2018
410.20
411.40
392.20
400.58
882,292
-8.95(-2.19%)
Jul 03, 2018
409.53
409.53
409.53
0
-2.98(-0.72%)
Jul 02, 2018
407.00
415.31
400.52
412.51
422,620
+3.46(+0.85%)
Jun 29, 2018
419.14
422.96
408.85
409.05
577,186
-4.89(-1.18%)
Jun 28, 2018
409.09
417.50
398.00
413.94
743,245
+3.30(+0.80%)
Jun 27, 2018
429.20
432.62
409.64
410.64
635,336
-17.73(-4.14%)
Jun 26, 2018
419.23
430.77
413.02
428.37
846,315
+12.17(+2.92%)
Jun 25, 2018
420.74
421.99
402.29
416.20
1,083,032
-11.09(-2.60%)
Jun 22, 2018
443.15
444.07
426.99
427.29
1,043,041
-10.98(-2.51%)
Jun 21, 2018
450.06
450.65
433.51
438.27
603,176
-7.94(-1.78%)
Jun 20, 2018
441.10
450.93
441.10
446.21
583,048
+6.57(+1.49%)
Jun 19, 2018
438.62
441.68
432.03
439.64
986,477
-3.51(-0.79%)
Jun 18, 2018
440.09
446.81
435.77
443.15
691,633
-0.43(-0.10%)
Jun 15, 2018
445.45
440.65
443.58
799,006
+2.93(+0.66%)
Jun 14, 2018
435.19
444.80
434.59
440.65
708,124
+7.58(+1.75%)
Jun 13, 2018
431.05
438.24
427.01
433.07
852,644
+2.22(+0.52%)
Jun 12, 2018
420.00
432.38
419.00
430.85
814,861
+12.64(+3.02%)
Jun 11, 2018
409.77
420.07
408.46
418.21
404,635
+8.44(+2.06%)
Jun 08, 2018
405.29
414.94
405.20
409.77
537,990
+4.15(+1.02%)
Jun 07, 2018
411.51
413.89
393.77
405.62
690,568
-4.65(-1.13%)
Jun 06, 2018
406.92
411.01
404.50
410.27
575,115
+4.60(+1.13%)
Jun 05, 2018
407.52
415.00
402.75
405.67
772,396
-0.17(-0.04%)
Jun 04, 2018
395.61
406.34
392.37
405.84
988,260
+13.59(+3.46%)
Jun 01, 2018
384.90
399.47
380.17
392.25
917,420
+11.11(+2.91%)
May 31, 2018
389.21
391.97
379.51
381.14
3,663,617
-7.43(-1.91%)
May 30, 2018
389.04
397.39
385.87
388.57
10,944,542
+1.17(+0.30%)
May 29, 2018
388.65
394.39
375.00
387.40
1,245,860
-6.88(-1.74%)
May 25, 2018
394.28
394.28
394.28
0
-0.18(-0.05%)
May 24, 2018
396.17
403.44
389.10
394.46
485,667
-1.06(-0.27%)
May 23, 2018
384.60
396.47
384.20
395.52
484,637
+9.17(+2.37%)
May 22, 2018
382.00
387.24
378.51
386.35
466,269
+7.18(+1.89%)
May 21, 2018
387.28
389.79
378.71
379.17
641,575
-5.19(-1.35%)
May 18, 2018
381.15
388.75
380.02
384.36
876,442
+4.42(+1.16%)
May 17, 2018
380.35
384.40
377.75
379.94
535,679
-2.03(-0.53%)
May 16, 2018
380.21
387.21
376.98
381.97
490,190
+1.62(+0.43%)
May 15, 2018
373.01
381.23
368.14
380.35
547,862
+4.68(+1.25%)
May 14, 2018
370.87
383.32
370.01
375.67
420,663
+2.99(+0.80%)
May 11, 2018
368.71
374.75
367.79
372.68
588,678
+3.80(+1.03%)
May 10, 2018
358.72
371.45
358.72
368.88
497,228
+10.72(+2.99%)
May 09, 2018
347.65
361.83
347.57
358.16
495,744
+10.78(+3.10%)
May 08, 2018
341.84
347.60
339.75
347.38
478,866
-0.19(-0.05%)
May 07, 2018
348.30
354.39
344.31
347.57
703,396
-1.71(-0.49%)
May 04, 2018
335.52
352.14
328.00
349.28
746,304
+13.71(+4.09%)
May 03, 2018
310.00
341.89
307.99
335.57
1,673,897
+33.43(+11.06%)
May 02, 2018
309.77
310.39
298.17
302.14
937,004
-8.36(-2.69%)
May 01, 2018
301.69
311.60
301.69
310.50
445,734
+9.55(+3.17%)
Apr 30, 2018
303.28
308.74
300.85
300.95
545,351
-0.79(-0.26%)
Apr 27, 2018
304.69
306.30
297.39
301.74
458,095
-1.67(-0.55%)
Apr 26, 2018
294.52
305.35
290.16
303.41
453,979
+10.21(+3.48%)
Apr 25, 2018
287.00
294.26
277.01
293.20
861,218
+2.27(+0.78%)
Apr 24, 2018
303.23
305.49
285.02
290.93
607,671
-11.72(-3.87%)
Apr 23, 2018
305.90
306.55
300.61
302.65
420,408
-3.27(-1.07%)
Apr 20, 2018
306.01
307.12
302.71
305.92
272,774
-0.53(-0.17%)
Apr 19, 2018
305.74
307.05
303.51
306.45
339,993
-1.18(-0.38%)
Apr 18, 2018
305.84
309.28
302.18
307.63
447,011
+3.20(+1.05%)
Apr 17, 2018
298.06
305.77
294.28
304.43
552,215
+8.11(+2.74%)
Apr 16, 2018
298.00
299.99
294.68
296.32
311,971
-0.42(-0.14%)
Apr 13, 2018
298.88
301.29
293.85
296.74
268,235
-0.20(-0.07%)
Apr 12, 2018
297.53
299.58
295.59
296.94
320,650
+0.54(+0.18%)
Apr 11, 2018
300.40
302.94
295.28
296.40
317,194
-3.88(-1.29%)
Apr 10, 2018
292.60
301.17
290.26
300.28
594,862
+12.16(+4.22%)
Apr 09, 2018
289.09
294.25
287.71
288.12
315,599
+1.90(+0.66%)
Apr 06, 2018
290.16
294.07
282.37
286.22
335,208
-5.91(-2.02%)
Apr 05, 2018
290.38
297.00
290.31
292.13
342,945
+3.60(+1.25%)
Apr 04, 2018
277.93
289.23
275.39
288.53
389,071
+10.46(+3.76%)
Apr 03, 2018
280.80
284.44
274.23
278.07
506,365
-1.04(-0.37%)
Apr 02, 2018
291.43
291.44
276.59
279.11
609,327
-11.88(-4.08%)
Mar 29, 2018
290.99
290.99
290.99
0
+8.00(+2.83%)
Mar 28, 2018
286.42
286.69
276.20
282.99
456,124
-3.44(-1.20%)
Mar 27, 2018
296.00
299.88
283.64
286.43
474,218
-8.97(-3.04%)
Mar 26, 2018
288.03
295.75
285.05
295.40
318,534
+11.41(+4.02%)
Mar 23, 2018
285.78
290.91
282.12
283.99
491,287
-2.40(-0.84%)
Mar 22, 2018
289.64
291.57
285.95
286.39
382,940
-5.92(-2.03%)
Mar 21, 2018
294.68
295.50
290.36
292.31
423,196
-1.70(-0.58%)
Mar 20, 2018
288.87
295.83
288.55
294.01
538,444
+6.03(+2.09%)
Mar 19, 2018
291.27
294.57
285.03
287.98
467,766
-5.07(-1.73%)
Mar 16, 2018
295.13
297.61
289.27
293.05
570,767
-1.52(-0.52%)
Mar 15, 2018
297.01
297.98
293.95
294.57
359,069
-1.28(-0.43%)
Mar 14, 2018
294.00
296.02
291.13
295.85
333,507
+2.68(+0.91%)
Mar 13, 2018
295.73
299.20
290.12
293.17
329,263
-1.57(-0.53%)
Mar 12, 2018
295.65
304.28
290.53
294.74
320,082
+0.22(+0.07%)
Mar 09, 2018
292.62
297.45
291.08
294.52
491,489
+5.92(+2.05%)
Mar 08, 2018
286.99
290.52
286.10
288.60
370,211
+3.22(+1.13%)
Mar 07, 2018
288.84
285.38
467,753
+3.84(+1.36%)
Mar 06, 2018
280.67
285.48
276.76
281.54
541,699
+2.27(+0.81%)
Mar 05, 2018
274.52
281.38
273.18
279.27
436,755
+4.14(+1.50%)
Mar 02, 2018
263.13
276.21
260.00
275.13
458,854
+9.42(+3.55%)
Mar 01, 2018
268.00
269.93
258.10
265.71
570,935
-2.47(-0.92%)
Feb 28, 2018
272.63
274.40
267.98
268.18
208,097
-3.07(-1.13%)
Feb 27, 2018
273.60
273.60
269.39
271.25
214,937
-1.93(-0.71%)
Feb 26, 2018
270.52
274.00
269.15
273.18
339,631
+4.73(+1.76%)
Feb 23, 2018
265.01
268.57
261.24
268.45
367,297
+4.48(+1.70%)
Feb 22, 2018
269.64
271.10
261.32
263.97
640,131
-4.28(-1.60%)
Feb 21, 2018
271.99
274.00
267.78
268.25
515,635
-2.23(-0.82%)
Feb 20, 2018
267.90
273.27
264.45
270.48
475,470
+2.74(+1.02%)
Feb 16, 2018
267.74
267.74
267.74
0
+6.70(+2.57%)
Feb 15, 2018
259.08
262.61
255.47
261.04
536,236
+5.57(+2.18%)
Feb 14, 2018
237.27
256.13
236.66
255.47
1,013,871
+21.48(+9.18%)
Feb 13, 2018
230.04
236.14
225.50
233.99
313,818
+0.27(+0.12%)
Feb 12, 2018
232.15
235.49
228.99
233.72
371,412
+4.34(+1.89%)
Feb 09, 2018
230.21
231.73
219.13
229.38
556,968
-0.12(-0.05%)
Feb 08, 2018
240.00
240.39
229.23
229.50
495,294
-9.52(-3.98%)
Feb 07, 2018
232.11
240.14
232.11
239.02
518,816
+6.91(+2.98%)
Feb 06, 2018
232.46
242.37
227.20
232.11
916,395
-8.74(-3.63%)
Feb 05, 2018
245.00
245.00
236.51
240.85
872,759
-7.35(-2.96%)
Feb 02, 2018
251.10
255.42
246.61
248.20
426,663
-4.93(-1.95%)
Feb 01, 2018
238.00
253.88
238.00
253.13
949,702
+18.13(+7.71%)
Jan 31, 2018
236.10
237.31
233.49
235.00
332,675
-0.06(-0.03%)
Jan 30, 2018
233.56
237.61
219.61
235.06
488,141
-1.59(-0.67%)
Jan 29, 2018
239.00
239.92
235.87
236.65
306,116
-2.24(-0.94%)
Jan 26, 2018
237.30
239.10
233.50
238.89
199,120
+2.57(+1.09%)
Jan 25, 2018
234.00
237.40
232.93
236.32
264,776
+3.37(+1.45%)
Jan 24, 2018
231.25
233.50
228.78
232.95
331,392
+2.68(+1.16%)
Jan 23, 2018
228.71
231.39
227.45
230.27
231,505
+2.09(+0.92%)
Jan 22, 2018
229.23
229.43
226.83
228.18
245,014
-0.11(-0.05%)
Jan 19, 2018
227.33
229.05
226.09
228.29
179,201
+2.40(+1.06%)
Jan 18, 2018
224.76
228.08
224.00
225.89
332,510
+1.76(+0.79%)
Jan 17, 2018
219.11
225.24
217.58
224.13
535,188
+6.04(+2.77%)
Jan 16, 2018
216.69
219.11
216.00
218.09
558,672
+2.98(+1.39%)
Jan 12, 2018
215.11
215.11
215.11
0
+4.96(+2.36%)
Jan 11, 2018
209.61
210.24
207.50
210.15
215,975
+2.01(+0.97%)
Jan 10, 2018
209.57
209.76
206.54
208.14
166,431
-1.62(-0.77%)
Jan 09, 2018
209.11
210.15
206.82
209.76
234,945
+1.96(+0.94%)
Jan 08, 2018
208.24
211.34
204.67
207.80
387,478
+5.48(+2.71%)
Jan 05, 2018
200.78
202.96
200.78
202.32
277,387
+3.07(+1.54%)
Jan 04, 2018
198.00
200.14
197.27
199.25
300,923
+3.43(+1.75%)
Jan 03, 2018
193.29
196.48
192.53
195.82
208,882
+3.33(+1.73%)
Jan 02, 2018
188.13
193.35
188.05
192.49
233,763
+5.08(+2.71%)
Dec 29, 2017
187.41
187.41
187.41
0
-3.14(-1.65%)
Dec 28, 2017
190.50
190.83
189.62
190.55
127,741
+0.13(+0.07%)
Dec 27, 2017
189.96
191.62
188.55
190.42
237,082
+0.88(+0.46%)
Dec 26, 2017
191.31
191.46
189.29
189.54
128,040
-2.10(-1.10%)
Dec 22, 2017
190.92
191.80
190.06
191.64
148,693
+1.01(+0.53%)
Dec 21, 2017
194.95
195.65
190.05
190.63
198,355
-3.06(-1.58%)
Dec 20, 2017
193.82
194.87
192.31
193.69
141,592
-0.20(-0.10%)
Dec 19, 2017
190.91
193.99
190.71
193.89
229,829
+3.82(+2.01%)
Dec 18, 2017
190.01
191.38
189.05
190.07
233,646
+1.36(+0.72%)
Dec 15, 2017
189.42
191.22
188.14
188.71
391,522
+0.27(+0.14%)
Dec 14, 2017
193.53
194.74
188.18
188.44
292,909
-4.62(-2.39%)
Dec 13, 2017
193.02
193.86
191.74
193.06
177,320
+0.12(+0.06%)
Dec 12, 2017
194.06
195.13
192.44
192.94
191,913
-0.49(-0.25%)
Dec 11, 2017
191.36
193.84
191.08
193.43
258,837
+2.07(+1.08%)
Dec 08, 2017
188.01
191.40
187.95
191.36
273,136
+3.45(+1.84%)
Dec 07, 2017
187.54
190.53
187.54
187.91
355,093
+0.91(+0.49%)
Dec 06, 2017
187.71
189.26
186.72
187.00
258,716
-0.96(-0.51%)
Dec 05, 2017
189.20
193.03
187.34
187.96
379,090
-1.61(-0.85%)
Dec 04, 2017
196.52
196.52
189.45
189.57
532,433
-5.03(-2.58%)
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
.