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
Mongodb Inc Cl A
(NQ:
MDB
)
227.02
-2.86 (-1.24%)
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 (%)
Dec 31, 2019
127.91
132.12
127.01
131.61
768,400
+2.68(+2.08%)
Dec 30, 2019
133.88
134.66
128.45
128.93
904,768
-5.20(-3.88%)
Dec 27, 2019
135.52
135.85
132.63
134.13
441,000
-0.89(-0.66%)
Dec 26, 2019
132.92
137.44
132.31
135.02
705,860
+2.47(+1.86%)
Dec 24, 2019
132.39
133.08
130.47
132.55
501,100
+0.19(+0.14%)
Dec 23, 2019
130.75
133.29
130.11
132.36
641,720
+1.68(+1.29%)
Dec 20, 2019
131.25
132.69
129.66
130.68
836,400
-0.28(-0.21%)
Dec 19, 2019
130.60
132.90
128.57
130.96
861,141
+1.78(+1.38%)
Dec 18, 2019
129.29
132.39
128.56
129.18
1,059,843
-0.21(-0.16%)
Dec 17, 2019
133.22
133.73
128.19
129.39
1,007,389
-2.87(-2.17%)
Dec 16, 2019
128.92
132.52
126.52
132.26
1,362,081
+3.85(+3.00%)
Dec 13, 2019
124.97
128.82
124.20
128.41
1,226,000
+3.68(+2.95%)
Dec 12, 2019
127.13
127.91
123.69
124.73
1,704,034
-3.27(-2.55%)
Dec 11, 2019
128.56
129.74
123.37
128.00
2,327,260
-1.18(-0.91%)
Dec 10, 2019
144.77
144.80
126.28
129.18
7,396,267
-1.83(-1.40%)
Dec 09, 2019
130.50
134.15
130.39
131.01
1,969,207
-0.16(-0.12%)
Dec 06, 2019
132.30
132.87
130.16
131.17
1,168,600
-0.20(-0.15%)
Dec 05, 2019
136.64
136.64
131.08
131.37
1,274,617
-5.11(-3.74%)
Dec 04, 2019
142.41
142.49
135.10
136.48
1,153,696
-6.20(-4.35%)
Dec 03, 2019
132.54
143.16
130.38
142.68
1,383,981
+5.25(+3.82%)
Dec 02, 2019
147.18
147.18
134.98
137.43
1,512,350
-11.27(-7.58%)
Nov 29, 2019
149.57
150.75
148.38
148.70
359,800
-1.07(-0.71%)
Nov 27, 2019
149.08
150.21
147.13
149.77
701,200
+0.14(+0.09%)
Nov 26, 2019
146.71
151.13
146.71
149.63
910,563
+2.75(+1.87%)
Nov 25, 2019
148.23
149.75
145.90
146.88
791,847
-1.04(-0.70%)
Nov 22, 2019
148.11
148.75
144.12
147.92
718,800
+1.45(+0.99%)
Nov 21, 2019
147.76
152.33
146.27
146.47
1,167,057
-1.28(-0.87%)
Nov 20, 2019
141.39
149.46
140.00
147.75
1,753,810
+6.76(+4.79%)
Nov 19, 2019
137.92
141.69
136.39
140.99
908,233
+3.90(+2.84%)
Nov 18, 2019
134.75
138.16
133.54
137.09
886,276
+2.32(+1.72%)
Nov 15, 2019
132.63
135.16
130.74
134.77
514,400
+2.98(+2.26%)
Nov 14, 2019
131.00
132.33
129.68
131.79
603,861
+0.86(+0.66%)
Nov 13, 2019
128.75
131.20
128.03
130.93
696,394
+2.21(+1.72%)
Nov 12, 2019
126.56
129.36
126.00
128.72
598,468
+1.92(+1.51%)
Nov 11, 2019
125.75
127.88
124.51
126.80
419,980
+0.67(+0.53%)
Nov 08, 2019
123.48
127.78
121.58
126.13
690,900
+2.37(+1.91%)
Nov 07, 2019
125.51
128.67
123.60
123.76
679,580
-3.27(-2.57%)
Nov 06, 2019
125.00
128.06
124.50
127.03
616,070
+1.97(+1.58%)
Nov 05, 2019
127.59
128.43
123.03
125.06
683,061
-1.82(-1.43%)
Nov 04, 2019
129.48
130.90
125.75
126.88
786,623
-1.28(-1.00%)
Nov 01, 2019
127.01
129.39
124.51
128.16
882,900
+0.39(+0.31%)
Oct 31, 2019
133.54
133.54
126.60
127.77
837,300
-4.90(-3.69%)
Oct 30, 2019
134.00
135.39
129.63
132.67
1,430,115
+7.18(+5.72%)
Oct 29, 2019
128.07
128.52
125.05
125.49
589,682
-2.53(-1.98%)
Oct 28, 2019
126.16
129.04
125.34
128.02
1,051,847
+2.24(+1.78%)
Oct 25, 2019
121.65
126.00
118.51
125.78
815,400
+3.35(+2.74%)
Oct 24, 2019
118.35
123.99
118.11
122.43
1,322,469
+6.96(+6.03%)
Oct 23, 2019
113.61
121.26
113.44
115.47
1,045,557
+0.70(+0.61%)
Oct 22, 2019
119.06
120.91
113.03
114.77
1,196,200
-3.71(-3.13%)
Oct 21, 2019
117.50
120.00
115.09
118.48
1,327,822
+1.62(+1.39%)
Oct 18, 2019
120.44
120.50
110.61
116.86
2,840,700
-3.50(-2.91%)
Oct 17, 2019
122.59
123.70
119.36
120.36
1,059,918
-1.11(-0.91%)
Oct 16, 2019
130.70
131.04
121.33
121.47
2,600,682
-13.43(-9.96%)
Oct 15, 2019
138.34
139.16
134.55
134.90
788,178
-2.64(-1.92%)
Oct 14, 2019
136.13
140.32
135.48
137.54
1,132,923
+1.23(+0.91%)
Oct 11, 2019
134.00
137.00
133.62
136.31
1,363,500
+3.84(+2.90%)
Oct 10, 2019
132.65
134.95
130.74
132.47
953,172
-1.03(-0.77%)
Oct 09, 2019
129.09
134.84
126.44
133.50
1,491,467
+6.00(+4.71%)
Oct 08, 2019
135.39
137.59
127.33
127.50
1,780,060
-9.22(-6.74%)
Oct 07, 2019
130.44
138.84
130.44
136.72
1,417,863
+5.51(+4.20%)
Oct 04, 2019
130.17
132.15
127.48
131.21
874,900
+2.15(+1.67%)
Oct 03, 2019
120.98
129.87
119.06
129.06
1,967,692
+8.32(+6.89%)
Oct 02, 2019
116.53
121.36
115.55
120.74
1,086,232
+0.27(+0.22%)
Oct 01, 2019
119.83
123.34
116.50
120.47
1,042,910
-0.01(-0.01%)
Sep 30, 2019
117.57
121.87
112.31
120.48
1,754,123
+3.15(+2.68%)
Sep 27, 2019
128.01
128.65
115.75
117.33
2,364,800
-9.33(-7.37%)
Sep 26, 2019
124.89
127.94
121.82
126.66
1,579,111
+1.66(+1.33%)
Sep 25, 2019
123.24
125.58
120.38
125.00
1,254,006
+0.98(+0.79%)
Sep 24, 2019
132.06
132.26
122.19
124.02
1,928,195
-7.33(-5.58%)
Sep 23, 2019
131.47
132.50
129.99
131.35
729,612
-0.47(-0.36%)
Sep 20, 2019
133.01
134.90
129.52
131.82
2,554,600
+0.36(+0.27%)
Sep 19, 2019
134.21
135.00
130.36
131.46
1,026,641
-2.82(-2.10%)
Sep 18, 2019
136.06
136.74
131.19
134.28
1,621,499
-1.72(-1.26%)
Sep 17, 2019
131.56
136.08
129.71
136.00
2,459,662
+4.00(+3.03%)
Sep 16, 2019
121.29
132.12
120.05
132.00
2,663,376
+8.71(+7.06%)
Sep 13, 2019
127.74
128.18
121.12
123.29
2,760,500
-5.24(-4.08%)
Sep 12, 2019
133.00
135.80
128.30
128.53
1,645,054
-2.05(-1.57%)
Sep 11, 2019
128.58
132.49
126.45
130.58
2,050,234
+1.56(+1.21%)
Sep 10, 2019
127.43
136.25
126.14
129.02
1,785,538
-2.35(-1.79%)
Sep 09, 2019
140.62
142.56
125.20
131.37
3,786,076
-9.26(-6.58%)
Sep 06, 2019
149.66
150.33
140.17
140.63
1,928,600
-9.81(-6.52%)
Sep 05, 2019
156.66
159.00
142.35
150.44
5,005,764
-8.22(-5.18%)
Sep 04, 2019
152.98
160.41
152.98
158.66
3,156,175
+8.72(+5.82%)
Sep 03, 2019
150.70
155.00
147.35
149.94
1,615,705
-2.37(-1.56%)
Aug 30, 2019
155.59
157.19
148.00
152.31
1,027,800
-2.05(-1.33%)
Aug 29, 2019
150.50
155.91
148.25
154.36
1,165,863
+6.38(+4.31%)
Aug 28, 2019
154.26
156.89
145.36
147.98
1,299,743
-2.23(-1.48%)
Aug 27, 2019
153.05
158.25
149.15
150.21
2,601,826
+3.56(+2.43%)
Aug 26, 2019
142.36
146.93
140.38
146.65
898,483
+7.28(+5.22%)
Aug 23, 2019
141.97
146.00
138.62
139.37
1,055,500
-2.97(-2.09%)
Aug 22, 2019
148.11
149.27
142.16
142.34
894,569
-5.74(-3.88%)
Aug 21, 2019
141.95
149.51
140.75
148.08
1,116,985
+8.89(+6.39%)
Aug 20, 2019
140.00
140.90
137.34
139.19
829,625
-1.39(-0.99%)
Aug 19, 2019
146.67
147.69
140.34
140.58
1,060,178
-3.21(-2.23%)
Aug 16, 2019
143.23
146.73
142.51
143.79
738,700
+2.14(+1.51%)
Aug 15, 2019
142.70
144.50
139.80
141.65
803,113
-0.63(-0.44%)
Aug 14, 2019
142.92
145.15
138.36
142.28
967,395
-3.95(-2.70%)
Aug 13, 2019
142.02
147.82
142.02
146.23
757,437
+2.72(+1.90%)
Aug 12, 2019
148.47
148.47
142.16
143.51
804,874
-5.39(-3.62%)
Aug 09, 2019
148.78
151.37
146.48
148.90
556,400
-0.61(-0.41%)
Aug 08, 2019
144.06
150.79
144.06
149.51
993,919
+6.88(+4.82%)
Aug 07, 2019
135.78
143.20
135.41
142.63
802,558
+3.63(+2.61%)
Aug 06, 2019
137.98
141.09
137.20
139.00
993,876
+3.12(+2.30%)
Aug 05, 2019
135.87
141.15
134.32
135.88
1,247,833
-4.90(-3.48%)
Aug 02, 2019
142.23
143.50
137.35
140.78
830,800
-2.88(-2.00%)
Aug 01, 2019
142.93
148.78
138.13
143.66
1,264,228
+0.44(+0.31%)
Jul 31, 2019
143.00
146.90
140.88
143.22
1,534,946
+1.19(+0.84%)
Jul 30, 2019
144.01
146.08
140.00
142.03
1,432,227
-2.86(-1.97%)
Jul 29, 2019
157.90
158.52
143.45
144.89
3,529,556
-13.17(-8.33%)
Jul 26, 2019
156.73
159.50
155.50
158.06
954,900
+2.36(+1.52%)
Jul 25, 2019
156.00
158.58
153.33
155.70
970,753
-0.32(-0.21%)
Jul 24, 2019
155.12
158.00
152.19
156.02
2,534,985
+0.05(+0.03%)
Jul 23, 2019
162.56
163.10
154.34
155.97
1,481,742
-4.89(-3.04%)
Jul 22, 2019
164.39
166.30
160.23
160.86
1,337,215
-3.14(-1.91%)
Jul 19, 2019
164.88
166.41
161.00
164.00
1,338,700
+1.07(+0.66%)
Jul 18, 2019
159.77
163.17
157.15
162.93
1,488,988
+2.14(+1.33%)
Jul 17, 2019
152.40
161.77
151.57
160.79
1,916,047
+9.00(+5.93%)
Jul 16, 2019
153.05
155.47
146.65
151.79
1,676,071
-1.38(-0.90%)
Jul 15, 2019
153.29
157.10
152.40
153.17
1,538,847
+0.07(+0.05%)
Jul 12, 2019
157.24
158.49
151.03
153.10
1,303,300
-4.94(-3.13%)
Jul 11, 2019
157.26
159.33
154.33
158.04
1,057,672
+0.81(+0.52%)
Jul 10, 2019
159.00
161.38
156.44
157.23
1,102,458
-0.49(-0.31%)
Jul 09, 2019
156.56
158.07
154.39
157.72
790,657
+0.68(+0.43%)
Jul 08, 2019
154.94
158.68
153.01
157.04
952,072
+1.14(+0.73%)
Jul 05, 2019
152.42
156.02
151.34
155.90
994,100
+0.92(+0.59%)
Jul 03, 2019
155.44
158.45
153.46
154.98
1,866,800
+0.93(+0.60%)
Jul 02, 2019
145.62
154.41
144.38
154.05
2,310,648
+6.38(+4.32%)
Jul 01, 2019
155.32
155.32
143.85
147.67
2,671,102
-4.42(-2.91%)
Jun 28, 2019
151.91
152.78
145.26
152.09
3,846,900
+0.60(+0.40%)
Jun 27, 2019
150.88
153.35
148.04
151.49
2,044,901
+0.80(+0.53%)
Jun 26, 2019
160.50
161.75
150.29
150.69
1,623,288
-7.90(-4.98%)
Jun 25, 2019
165.94
165.94
155.64
158.59
1,266,395
-6.71(-4.06%)
Jun 24, 2019
170.23
170.64
164.12
165.30
1,159,653
-4.57(-2.69%)
Jun 21, 2019
171.82
172.55
166.34
169.87
2,289,600
-3.87(-2.23%)
Jun 20, 2019
176.83
177.49
171.54
173.74
1,144,690
-0.27(-0.16%)
Jun 19, 2019
170.51
174.45
168.01
174.01
1,359,057
+7.65(+4.60%)
Jun 18, 2019
169.00
171.47
166.32
166.36
1,526,176
+1.39(+0.84%)
Jun 17, 2019
165.25
170.54
163.64
164.97
1,548,126
-0.71(-0.43%)
Jun 14, 2019
166.75
167.76
163.54
165.68
520,700
-1.28(-0.77%)
Jun 13, 2019
166.75
167.90
164.38
166.96
791,273
+0.64(+0.38%)
Jun 12, 2019
163.70
167.00
161.51
166.32
963,073
+3.29(+2.02%)
Jun 11, 2019
172.00
172.41
159.59
163.03
2,196,177
-9.33(-5.41%)
Jun 10, 2019
172.26
184.78
168.07
172.36
3,394,490
+2.39(+1.41%)
Jun 07, 2019
147.19
170.99
147.19
169.97
3,932,700
+22.23(+15.05%)
Jun 06, 2019
145.95
148.90
135.00
147.74
4,472,361
-1.13(-0.76%)
Jun 05, 2019
140.90
149.32
140.10
148.87
3,074,360
+10.66(+7.71%)
Jun 04, 2019
134.57
138.50
131.60
138.21
1,211,195
+7.65(+5.86%)
Jun 03, 2019
140.30
140.83
129.60
130.56
1,744,884
-9.78(-6.97%)
May 31, 2019
137.75
142.58
136.00
140.34
1,194,500
+0.35(+0.25%)
May 30, 2019
137.83
140.81
137.75
139.99
703,723
+2.50(+1.82%)
May 29, 2019
139.90
139.90
135.86
137.49
980,271
-3.91(-2.77%)
May 28, 2019
140.53
146.01
139.60
141.40
2,538,442
+1.63(+1.17%)
May 24, 2019
140.00
143.80
139.62
139.77
680,200
+0.95(+0.68%)
May 23, 2019
141.00
141.74
136.51
138.82
850,898
-3.64(-2.56%)
May 22, 2019
143.66
145.82
142.06
142.46
579,421
-1.94(-1.34%)
May 21, 2019
147.21
148.00
143.33
144.40
1,050,583
-0.65(-0.45%)
May 20, 2019
143.65
145.92
140.27
145.05
1,347,154
-0.69(-0.47%)
May 17, 2019
144.42
148.00
142.23
145.74
1,482,400
-1.12(-0.76%)
May 16, 2019
139.25
148.00
139.25
146.86
2,961,095
+8.42(+6.08%)
May 15, 2019
134.37
141.44
131.17
138.44
1,706,934
+5.10(+3.82%)
May 14, 2019
129.40
134.69
129.03
133.34
1,187,942
+5.50(+4.30%)
May 13, 2019
131.80
134.00
127.31
127.84
1,008,560
-7.86(-5.79%)
May 10, 2019
134.25
137.84
130.28
135.70
824,900
+0.82(+0.61%)
May 09, 2019
131.00
136.14
127.14
134.88
1,071,152
+1.78(+1.34%)
May 08, 2019
132.59
135.47
131.61
133.10
612,489
-0.18(-0.14%)
May 07, 2019
134.87
137.71
130.90
133.28
759,194
-3.21(-2.35%)
May 06, 2019
129.81
136.89
129.17
136.49
805,283
+2.03(+1.51%)
May 03, 2019
133.10
135.96
129.00
134.46
994,800
+2.10(+1.59%)
May 02, 2019
133.12
136.30
129.72
132.36
1,532,103
-1.26(-0.94%)
May 01, 2019
141.28
141.50
132.16
133.62
1,622,949
-7.30(-5.18%)
Apr 30, 2019
137.47
141.10
136.47
140.92
1,020,273
+3.42(+2.49%)
Apr 29, 2019
139.76
140.97
136.97
137.50
891,396
-1.48(-1.06%)
Apr 26, 2019
137.44
139.95
134.77
138.98
1,028,000
+1.32(+0.96%)
Apr 25, 2019
136.88
139.95
134.10
137.66
1,052,886
+2.50(+1.85%)
Apr 24, 2019
138.24
141.49
134.24
135.16
1,350,360
-2.17(-1.58%)
Apr 23, 2019
131.40
138.81
131.40
137.33
1,955,717
+6.92(+5.31%)
Apr 22, 2019
124.69
130.60
123.41
130.41
1,382,980
+5.03(+4.01%)
Apr 18, 2019
131.60
131.80
123.60
125.38
3,734,200
-6.81(-5.15%)
Apr 17, 2019
139.15
139.38
131.23
132.19
1,517,092
-5.95(-4.31%)
Apr 16, 2019
145.13
145.40
137.25
138.14
1,003,505
-6.65(-4.59%)
Apr 15, 2019
142.88
145.99
141.99
144.79
884,069
+1.98(+1.39%)
Apr 12, 2019
144.83
145.25
141.38
142.81
627,600
-0.90(-0.63%)
Apr 11, 2019
143.95
145.68
142.52
143.71
1,157,305
+0.13(+0.09%)
Apr 10, 2019
137.01
143.89
136.08
143.58
1,621,078
+7.25(+5.32%)
Apr 09, 2019
131.73
138.60
131.52
136.33
1,290,363
+3.46(+2.60%)
Apr 08, 2019
134.83
137.75
131.51
132.87
1,688,221
-2.79(-2.06%)
Apr 05, 2019
140.70
142.10
134.85
135.66
1,390,600
-4.29(-3.07%)
Apr 04, 2019
146.29
146.29
134.38
139.95
2,285,214
-6.68(-4.56%)
Apr 03, 2019
145.63
147.93
144.16
146.63
1,238,973
+1.93(+1.33%)
Apr 02, 2019
146.47
146.47
140.23
144.70
1,595,365
-3.25(-2.20%)
Apr 01, 2019
148.75
149.38
144.03
147.95
773,363
+0.93(+0.63%)
Mar 29, 2019
147.75
149.77
145.75
147.02
777,500
+0.84(+0.57%)
Mar 28, 2019
146.33
149.35
144.14
146.18
999,449
+0.01(+0.01%)
Mar 27, 2019
150.64
152.00
143.41
146.17
2,082,081
-4.12(-2.74%)
Mar 26, 2019
152.63
154.00
147.61
150.29
1,938,958
-0.72(-0.48%)
Mar 25, 2019
151.00
154.80
148.76
151.01
1,365,203
-1.75(-1.15%)
Mar 22, 2019
153.25
154.62
147.58
152.76
2,551,500
-1.88(-1.22%)
Mar 21, 2019
143.34
154.74
143.00
154.64
2,486,163
+10.91(+7.59%)
Mar 20, 2019
138.45
144.75
138.45
143.73
1,189,105
+4.97(+3.58%)
Mar 19, 2019
137.00
140.54
136.03
138.76
1,897,723
+0.78(+0.57%)
Mar 18, 2019
134.00
138.06
132.13
137.98
2,658,009
+3.75(+2.79%)
Mar 15, 2019
130.92
134.78
128.61
134.23
2,803,600
+3.29(+2.51%)
Mar 14, 2019
126.94
134.40
120.46
130.94
10,474,879
+26.68(+25.59%)
Mar 13, 2019
105.07
107.75
103.53
104.26
2,075,091
-0.62(-0.59%)
Mar 12, 2019
104.58
106.08
102.20
104.88
743,886
+0.31(+0.30%)
Mar 11, 2019
100.75
105.33
100.62
104.57
1,314,336
+4.77(+4.78%)
Mar 08, 2019
96.99
101.34
96.00
99.80
904,100
+0.34(+0.34%)
Mar 07, 2019
96.80
100.56
96.50
99.46
1,284,882
+2.37(+2.44%)
Mar 06, 2019
101.35
102.00
95.50
97.09
1,627,877
-3.94(-3.90%)
Mar 05, 2019
96.79
101.20
96.08
101.03
979,036
+4.26(+4.40%)
Mar 04, 2019
105.70
107.25
95.30
96.77
1,640,493
-7.39(-7.09%)
Mar 01, 2019
100.94
105.20
100.34
104.16
944,700
+2.60(+2.56%)
Feb 28, 2019
100.47
104.28
100.15
101.56
843,438
+1.08(+1.07%)
Feb 27, 2019
97.19
101.25
97.07
100.48
1,023,480
+2.21(+2.25%)
Feb 26, 2019
107.24
107.24
96.18
98.27
3,329,353
-9.65(-8.94%)
Feb 25, 2019
107.26
109.97
106.36
107.92
827,154
+1.71(+1.61%)
Feb 22, 2019
103.72
106.53
103.67
106.21
916,000
+3.10(+3.01%)
Feb 21, 2019
100.65
103.49
98.52
103.11
572,517
+2.62(+2.61%)
Feb 20, 2019
100.00
102.98
100.00
100.49
548,031
+0.47(+0.47%)
Feb 19, 2019
100.40
101.87
99.27
100.02
695,805
-0.28(-0.28%)
Feb 15, 2019
99.79
100.73
98.33
100.30
716,900
+1.01(+1.02%)
Feb 14, 2019
97.75
100.70
97.23
99.29
759,663
+1.00(+1.02%)
Feb 13, 2019
101.38
101.80
97.87
98.29
649,611
-1.97(-1.96%)
Feb 12, 2019
100.00
101.89
99.02
100.26
581,507
+0.97(+0.98%)
Feb 11, 2019
99.21
99.89
97.02
99.29
584,821
+0.94(+0.96%)
Feb 08, 2019
94.61
98.90
94.00
98.35
584,100
+2.48(+2.59%)
Feb 07, 2019
93.85
96.51
92.78
95.87
582,606
+0.80(+0.84%)
Feb 06, 2019
97.73
98.25
93.25
95.07
851,393
-2.02(-2.08%)
Feb 05, 2019
96.13
97.48
94.70
97.09
821,046
+1.82(+1.91%)
Feb 04, 2019
92.87
96.68
92.46
95.27
1,022,705
+2.60(+2.81%)
Feb 01, 2019
91.02
93.23
88.35
92.67
690,400
+0.31(+0.34%)
Jan 31, 2019
88.50
92.62
88.31
92.36
1,033,777
+4.17(+4.73%)
Jan 30, 2019
88.06
89.88
86.51
88.19
662,765
+1.20(+1.38%)
Jan 29, 2019
88.56
89.47
86.81
86.99
920,535
-1.40(-1.58%)
Jan 28, 2019
84.35
88.85
84.13
88.39
786,736
+1.49(+1.71%)
Jan 25, 2019
84.90
87.09
83.30
86.90
808,900
+2.63(+3.12%)
Jan 24, 2019
83.82
84.87
83.25
84.27
671,389
+0.18(+0.21%)
Jan 23, 2019
82.00
86.22
81.68
84.09
1,408,941
+2.86(+3.52%)
Jan 22, 2019
78.85
81.92
77.74
81.23
927,888
+0.89(+1.11%)
Jan 18, 2019
76.09
80.57
76.09
80.34
1,404,200
+4.74(+6.27%)
Jan 17, 2019
72.72
76.91
72.00
75.60
1,001,213
+1.55(+2.09%)
Jan 16, 2019
78.26
78.87
73.85
74.05
1,002,591
-4.35(-5.55%)
Jan 15, 2019
73.86
78.74
73.80
78.40
1,254,386
+4.66(+6.32%)
Jan 14, 2019
73.62
73.91
70.66
73.74
1,559,511
-0.74(-0.99%)
Jan 11, 2019
75.20
78.24
73.57
74.48
1,948,200
-0.72(-0.96%)
Jan 10, 2019
77.82
81.50
72.91
75.20
5,912,834
-11.42(-13.18%)
Jan 09, 2019
89.10
89.50
84.36
86.62
1,957,262
-3.37(-3.74%)
Jan 08, 2019
88.00
90.59
85.08
89.99
1,414,261
+4.29(+5.01%)
Jan 07, 2019
83.05
89.20
82.75
85.70
1,158,938
+3.97(+4.86%)
Jan 04, 2019
77.85
83.89
77.30
81.73
1,214,900
+5.84(+7.70%)
Jan 03, 2019
77.70
79.50
75.00
75.89
1,157,833
-4.06(-5.08%)
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
.