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
Ellie Mae Inc
(NY:
ELLI
)
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 (%)
Dec 29, 2017
89.40
89.40
89.40
0
-2.22(-2.42%)
Dec 28, 2017
92.17
92.48
91.34
91.62
172,026
-0.34(-0.37%)
Dec 27, 2017
92.82
93.45
91.77
91.96
142,826
-0.75(-0.81%)
Dec 26, 2017
91.80
93.06
91.12
92.71
157,620
+0.47(+0.51%)
Dec 22, 2017
93.20
93.49
92.14
92.24
195,345
-1.21(-1.29%)
Dec 21, 2017
95.08
95.41
93.24
93.45
609,328
-1.66(-1.75%)
Dec 20, 2017
94.16
95.16
93.05
95.11
287,744
+1.20(+1.28%)
Dec 19, 2017
93.34
94.71
93.18
93.91
615,370
+0.48(+0.51%)
Dec 18, 2017
93.60
94.26
92.38
93.43
243,476
+0.61(+0.66%)
Dec 15, 2017
91.80
93.12
91.44
92.82
322,361
+1.36(+1.49%)
Dec 14, 2017
91.97
92.97
91.23
91.46
266,395
-0.74(-0.80%)
Dec 13, 2017
91.24
92.63
91.22
92.20
271,474
+1.05(+1.15%)
Dec 12, 2017
89.67
91.21
89.46
91.15
307,373
+1.43(+1.59%)
Dec 11, 2017
88.62
89.94
88.40
89.72
250,073
+1.01(+1.14%)
Dec 08, 2017
89.16
89.47
88.36
88.71
212,799
+0.00(+0.00%)
Dec 07, 2017
88.63
89.95
88.23
306,672
+0.00(+0.00%)
Dec 06, 2017
86.01
88.83
85.75
88.50
450,042
+2.14(+2.48%)
Dec 05, 2017
86.88
87.96
86.06
86.36
406,026
-0.69(-0.79%)
Dec 04, 2017
88.94
88.94
86.39
87.05
422,073
-1.10(-1.25%)
Dec 01, 2017
87.98
88.52
86.67
88.15
250,173
-0.24(-0.27%)
Nov 30, 2017
87.79
89.08
87.31
88.39
280,961
+1.27(+1.46%)
Nov 29, 2017
87.01
87.74
85.86
87.12
381,160
-0.61(-0.70%)
Nov 28, 2017
88.12
88.53
86.91
87.73
297,984
-0.25(-0.28%)
Nov 27, 2017
88.65
89.02
87.80
87.98
188,804
-0.99(-1.11%)
Nov 24, 2017
88.11
89.45
88.06
88.97
85,164
+0.90(+1.02%)
Nov 22, 2017
88.03
88.62
87.74
88.07
136,728
+0.00(+0.00%)
Nov 21, 2017
87.72
88.85
87.66
88.07
232,413
+0.25(+0.28%)
Nov 20, 2017
87.94
88.02
86.48
87.82
283,669
-0.12(-0.14%)
Nov 17, 2017
87.86
88.71
87.86
87.94
204,896
-0.42(-0.48%)
Nov 16, 2017
87.34
88.60
87.29
88.36
303,465
+1.50(+1.73%)
Nov 15, 2017
87.96
88.09
86.67
86.86
299,668
-1.74(-1.96%)
Nov 14, 2017
87.78
88.84
87.70
88.60
215,921
+0.14(+0.16%)
Nov 13, 2017
86.48
88.63
86.07
88.46
267,386
+1.56(+1.80%)
Nov 10, 2017
86.84
87.21
86.11
86.90
451,377
+0.06(+0.07%)
Nov 09, 2017
87.88
87.88
86.08
86.84
307,336
-2.06(-2.32%)
Nov 08, 2017
87.33
89.12
87.27
88.90
277,887
+1.12(+1.28%)
Nov 07, 2017
87.36
88.47
87.21
87.78
385,071
+0.95(+1.09%)
Nov 06, 2017
86.47
87.34
85.90
86.83
488,379
-0.16(-0.18%)
Nov 03, 2017
85.74
87.46
85.19
86.99
400,101
+1.07(+1.25%)
Nov 02, 2017
87.28
87.98
85.91
85.92
596,017
-1.56(-1.78%)
Nov 01, 2017
90.17
91.00
87.31
87.48
718,565
-2.47(-2.75%)
Oct 31, 2017
86.80
90.41
86.80
89.95
821,500
+3.22(+3.71%)
Oct 30, 2017
85.94
87.94
85.74
86.73
840,300
+0.75(+0.87%)
Oct 27, 2017
91.95
91.95
82.03
85.98
2,099,371
-5.08(-5.58%)
Oct 26, 2017
90.21
91.81
88.57
91.06
870,987
+0.96(+1.07%)
Oct 25, 2017
89.36
90.42
88.07
90.10
670,438
+0.58(+0.65%)
Oct 24, 2017
88.93
89.60
87.91
89.52
632,045
+0.64(+0.72%)
Oct 23, 2017
89.71
90.61
88.56
88.88
889,716
-0.66(-0.74%)
Oct 20, 2017
89.62
89.81
88.63
89.54
350,727
+0.45(+0.51%)
Oct 19, 2017
90.29
90.37
87.68
89.09
650,048
-1.45(-1.60%)
Oct 18, 2017
89.38
91.29
89.17
90.54
616,868
+3.17(+3.63%)
Oct 17, 2017
86.65
87.47
86.33
87.37
432,135
+0.59(+0.68%)
Oct 16, 2017
86.68
87.65
86.03
86.78
960,985
+0.17(+0.20%)
Oct 13, 2017
85.25
87.15
84.88
86.61
428,329
+1.62(+1.91%)
Oct 12, 2017
83.97
85.01
83.03
84.99
473,148
+1.02(+1.21%)
Oct 11, 2017
83.80
84.59
83.44
83.97
512,577
+0.18(+0.21%)
Oct 10, 2017
84.24
84.76
83.25
83.79
753,204
-0.08(-0.10%)
Oct 09, 2017
83.76
84.18
83.03
83.87
321,827
+0.15(+0.18%)
Oct 06, 2017
82.50
84.15
82.50
83.72
311,710
+0.28(+0.34%)
Oct 05, 2017
84.17
84.17
82.67
83.44
194,035
-0.45(-0.54%)
Oct 04, 2017
84.19
84.49
83.46
83.89
261,388
-0.28(-0.33%)
Oct 03, 2017
84.07
84.78
83.71
84.17
280,770
+0.44(+0.53%)
Oct 02, 2017
82.20
83.93
82.05
83.73
295,494
+1.60(+1.95%)
Sep 29, 2017
81.31
82.17
81.15
82.13
425,967
+1.10(+1.36%)
Sep 28, 2017
83.29
83.29
80.71
81.03
486,435
-2.63(-3.14%)
Sep 27, 2017
83.73
84.78
83.36
83.66
485,737
+0.56(+0.67%)
Sep 26, 2017
84.33
84.76
83.03
83.10
328,595
-0.68(-0.81%)
Sep 25, 2017
85.73
85.88
83.44
83.78
375,952
-1.95(-2.27%)
Sep 22, 2017
84.69
85.83
84.34
85.73
245,008
+0.97(+1.14%)
Sep 21, 2017
84.90
85.56
83.99
84.76
215,046
-0.12(-0.14%)
Sep 20, 2017
84.75
85.19
84.29
84.88
235,628
-0.05(-0.06%)
Sep 19, 2017
85.98
85.98
84.77
84.93
200,909
-0.77(-0.90%)
Sep 18, 2017
85.68
87.33
85.27
85.70
487,817
+0.30(+0.35%)
Sep 15, 2017
85.01
85.69
84.52
85.40
463,201
+0.37(+0.44%)
Sep 14, 2017
83.58
85.06
83.27
85.03
320,240
+1.12(+1.33%)
Sep 13, 2017
84.24
85.05
83.58
83.91
315,132
-0.43(-0.51%)
Sep 12, 2017
84.22
84.38
82.89
84.34
265,062
+0.14(+0.17%)
Sep 11, 2017
83.84
85.20
83.84
84.20
262,875
+0.97(+1.17%)
Sep 08, 2017
84.11
85.46
82.76
83.23
333,514
-1.01(-1.20%)
Sep 07, 2017
83.99
84.98
83.37
84.24
503,826
+0.57(+0.68%)
Sep 06, 2017
84.58
85.03
83.47
83.67
315,969
-0.67(-0.79%)
Sep 05, 2017
85.60
86.39
83.95
84.34
332,056
-1.46(-1.70%)
Sep 01, 2017
83.00
86.31
82.81
85.80
694,455
+2.82(+3.40%)
Aug 31, 2017
83.29
83.39
82.16
82.98
216,500
-0.16(-0.19%)
Aug 30, 2017
82.29
83.79
81.75
83.14
669,676
+0.89(+1.08%)
Aug 29, 2017
80.84
82.96
80.84
82.25
401,004
+0.74(+0.91%)
Aug 28, 2017
81.55
81.62
80.93
81.51
211,997
+0.22(+0.27%)
Aug 25, 2017
83.07
83.27
81.26
81.29
219,700
-1.19(-1.44%)
Aug 24, 2017
82.73
83.72
82.26
82.48
449,407
-0.01(-0.01%)
Aug 23, 2017
82.39
83.34
82.24
82.49
263,434
-0.59(-0.71%)
Aug 22, 2017
81.84
83.55
81.57
83.08
291,835
+1.61(+1.98%)
Aug 21, 2017
80.86
81.66
79.71
81.47
443,555
+0.61(+0.75%)
Aug 18, 2017
81.30
82.16
80.84
80.86
607,721
-1.03(-1.26%)
Aug 17, 2017
83.75
84.34
81.81
81.89
533,823
-2.18(-2.59%)
Aug 16, 2017
84.53
84.94
83.85
84.07
422,906
-0.19(-0.23%)
Aug 15, 2017
85.81
86.10
84.11
84.26
469,477
-1.63(-1.90%)
Aug 14, 2017
85.00
86.27
84.80
85.89
419,698
+1.91(+2.27%)
Aug 11, 2017
83.01
84.38
82.01
83.98
456,540
+0.74(+0.89%)
Aug 10, 2017
86.01
86.33
83.21
83.24
457,089
-2.94(-3.41%)
Aug 09, 2017
86.49
87.01
85.21
86.18
672,086
-0.82(-0.94%)
Aug 08, 2017
87.94
88.16
86.36
87.00
575,553
-1.44(-1.63%)
Aug 07, 2017
88.63
89.59
87.56
88.44
419,292
-0.51(-0.57%)
Aug 04, 2017
89.49
89.96
87.78
88.95
789,685
-0.54(-0.60%)
Aug 03, 2017
88.59
89.83
88.22
89.49
707,925
+0.70(+0.79%)
Aug 02, 2017
87.18
88.90
86.22
88.79
862,364
+2.04(+2.35%)
Aug 01, 2017
87.48
87.59
85.77
86.75
710,547
-0.47(-0.54%)
Jul 31, 2017
90.37
90.91
86.60
87.22
1,272,874
-3.47(-3.83%)
Jul 28, 2017
85.20
93.80
83.60
90.69
4,187,844
-19.21(-17.48%)
Jul 27, 2017
113.84
114.13
109.00
109.90
863,977
-3.49(-3.08%)
Jul 26, 2017
114.37
114.95
112.90
113.39
335,345
-0.60(-0.53%)
Jul 25, 2017
113.43
114.92
110.77
113.99
292,404
+0.54(+0.48%)
Jul 24, 2017
109.79
114.71
109.18
113.45
305,715
+3.56(+3.24%)
Jul 21, 2017
111.00
111.00
109.28
109.89
202,568
-0.02(-0.02%)
Jul 20, 2017
110.29
110.29
109.18
109.91
184,457
-0.01(-0.01%)
Jul 19, 2017
110.28
110.79
109.10
109.92
278,704
+0.06(+0.05%)
Jul 18, 2017
109.94
110.85
109.18
109.86
233,807
-0.46(-0.42%)
Jul 17, 2017
111.60
111.60
109.89
110.32
131,638
-1.43(-1.28%)
Jul 14, 2017
110.48
112.19
109.40
111.75
275,281
+1.78(+1.62%)
Jul 13, 2017
110.26
110.87
109.28
109.97
274,702
-0.27(-0.24%)
Jul 12, 2017
108.75
110.38
108.02
110.24
224,861
+2.54(+2.36%)
Jul 11, 2017
107.28
108.76
106.73
107.70
162,765
+0.17(+0.16%)
Jul 10, 2017
108.01
108.73
106.41
107.53
352,483
-0.54(-0.50%)
Jul 07, 2017
107.08
110.29
107.08
108.07
340,342
+1.30(+1.22%)
Jul 06, 2017
107.43
108.09
106.05
106.77
180,012
-1.94(-1.78%)
Jul 05, 2017
107.82
110.03
107.82
108.71
259,478
+0.91(+0.84%)
Jul 03, 2017
110.73
110.73
106.85
107.80
173,131
-2.11(-1.92%)
Jun 30, 2017
109.07
110.87
108.45
109.91
257,648
+1.42(+1.31%)
Jun 29, 2017
111.06
111.06
105.78
108.49
321,311
-3.16(-2.83%)
Jun 28, 2017
111.00
111.72
109.11
111.65
158,433
+1.14(+1.03%)
Jun 27, 2017
112.09
113.74
109.87
110.51
326,695
-1.95(-1.73%)
Jun 26, 2017
113.63
113.97
111.52
112.46
210,995
-0.21(-0.19%)
Jun 23, 2017
111.67
113.57
111.55
112.67
243,494
+0.84(+0.75%)
Jun 22, 2017
110.84
112.13
109.15
111.83
226,045
+1.16(+1.05%)
Jun 21, 2017
111.24
112.04
110.09
110.67
214,772
+0.25(+0.23%)
Jun 20, 2017
112.40
113.34
110.34
110.42
171,467
-2.06(-1.83%)
Jun 19, 2017
112.65
112.79
111.54
112.48
159,558
+1.25(+1.12%)
Jun 16, 2017
110.97
112.72
110.81
111.23
293,345
-0.51(-0.46%)
Jun 15, 2017
109.45
111.79
108.67
111.74
208,840
+1.03(+0.93%)
Jun 14, 2017
111.72
112.47
108.78
110.71
268,211
-0.23(-0.21%)
Jun 13, 2017
108.53
110.96
108.51
110.94
365,765
+3.32(+3.08%)
Jun 12, 2017
106.52
108.27
100.31
107.62
472,508
+0.24(+0.22%)
Jun 09, 2017
112.67
113.51
105.85
107.38
350,110
-5.24(-4.65%)
Jun 08, 2017
113.10
113.28
111.47
112.62
154,781
-0.26(-0.23%)
Jun 07, 2017
112.27
113.10
111.73
112.88
135,813
+0.60(+0.53%)
Jun 06, 2017
112.72
113.45
112.12
112.28
182,460
-0.42(-0.37%)
Jun 05, 2017
113.10
113.75
112.40
112.70
156,869
-0.94(-0.83%)
Jun 02, 2017
110.75
114.38
110.09
113.64
348,512
+3.26(+2.95%)
Jun 01, 2017
109.56
110.41
108.81
110.38
261,105
+0.82(+0.75%)
May 31, 2017
110.00
110.00
107.75
109.56
204,379
+0.21(+0.19%)
May 30, 2017
110.61
110.94
109.24
109.35
197,380
-1.46(-1.32%)
May 26, 2017
109.77
110.87
108.64
110.81
154,593
+0.56(+0.51%)
May 25, 2017
110.19
110.81
109.17
110.25
174,746
+0.64(+0.58%)
May 24, 2017
109.02
109.82
108.28
109.61
229,426
+0.92(+0.85%)
May 23, 2017
109.81
111.00
108.24
108.69
266,454
-0.89(-0.81%)
May 22, 2017
108.22
110.14
108.03
109.58
215,033
+1.59(+1.47%)
May 19, 2017
107.74
109.67
107.39
107.99
278,471
+0.78(+0.73%)
May 18, 2017
106.54
108.23
105.55
107.21
272,380
+0.61(+0.57%)
May 17, 2017
107.91
109.07
106.16
106.60
321,740
-3.12(-2.84%)
May 16, 2017
107.99
109.92
106.95
109.72
339,015
+1.00(+0.92%)
May 15, 2017
108.11
112.41
108.02
108.72
425,065
+1.64(+1.53%)
May 12, 2017
106.87
107.83
105.68
107.08
191,596
+0.55(+0.52%)
May 11, 2017
106.23
106.77
105.70
106.53
139,747
-0.40(-0.37%)
May 10, 2017
104.62
107.24
104.62
106.93
234,318
+2.00(+1.91%)
May 09, 2017
105.63
105.65
104.49
104.93
201,372
-0.62(-0.59%)
May 08, 2017
106.91
107.45
105.15
105.55
343,648
-1.98(-1.84%)
May 05, 2017
105.59
107.77
105.59
107.53
288,048
+1.79(+1.69%)
May 04, 2017
103.97
105.89
103.11
105.74
209,344
+1.76(+1.69%)
May 03, 2017
104.16
104.42
102.66
103.98
180,230
-0.27(-0.26%)
May 02, 2017
104.19
104.98
103.32
104.25
354,940
-0.09(-0.09%)
May 01, 2017
102.33
105.20
101.47
104.34
630,200
+2.58(+2.54%)
Apr 28, 2017
104.82
104.82
98.68
101.76
1,900,209
-8.96(-8.09%)
Apr 27, 2017
109.25
110.94
108.14
110.72
685,263
+1.55(+1.42%)
Apr 26, 2017
110.81
110.88
109.15
109.17
376,584
-1.87(-1.68%)
Apr 25, 2017
110.23
112.77
109.98
111.04
335,669
+0.94(+0.85%)
Apr 24, 2017
109.66
110.22
109.03
110.10
309,057
+1.78(+1.64%)
Apr 21, 2017
109.13
110.45
108.22
108.32
303,147
-0.43(-0.40%)
Apr 20, 2017
107.08
108.88
106.64
108.75
510,291
+1.93(+1.81%)
Apr 19, 2017
105.11
107.10
104.98
106.82
312,575
+1.94(+1.85%)
Apr 18, 2017
103.98
104.96
103.50
104.88
119,414
+0.42(+0.40%)
Apr 17, 2017
103.54
104.46
103.47
104.46
172,415
+1.07(+1.03%)
Apr 13, 2017
102.99
104.52
102.94
103.39
205,982
+0.26(+0.25%)
Apr 12, 2017
103.98
104.27
103.06
103.13
243,066
-0.79(-0.76%)
Apr 11, 2017
103.39
103.98
102.50
103.92
232,598
+0.42(+0.41%)
Apr 10, 2017
103.60
104.21
103.33
103.50
201,128
+0.00(+0.00%)
Apr 07, 2017
103.41
104.46
103.19
103.50
249,739
+0.00(+0.00%)
Apr 06, 2017
103.31
103.72
102.65
103.50
307,610
+0.28(+0.27%)
Apr 05, 2017
104.00
104.86
102.91
103.22
373,459
-0.70(-0.67%)
Apr 04, 2017
102.60
104.00
102.28
103.92
406,936
+1.45(+1.42%)
Apr 03, 2017
101.44
104.93
101.30
102.47
581,652
+2.20(+2.19%)
Mar 31, 2017
100.30
101.37
99.57
100.27
285,185
-0.02(-0.02%)
Mar 30, 2017
99.10
100.34
98.75
100.29
242,792
+0.91(+0.92%)
Mar 29, 2017
99.81
99.81
98.78
99.38
223,277
-0.49(-0.49%)
Mar 28, 2017
97.94
100.16
97.58
99.87
313,938
+1.78(+1.81%)
Mar 27, 2017
97.29
98.44
96.10
98.09
279,708
-0.05(-0.05%)
Mar 24, 2017
97.59
98.47
97.02
98.14
206,972
+0.84(+0.86%)
Mar 23, 2017
97.89
98.19
96.40
97.30
873,775
-0.35(-0.36%)
Mar 22, 2017
96.00
98.45
96.00
97.65
351,086
+1.36(+1.41%)
Mar 21, 2017
98.87
98.87
96.23
96.29
348,217
-2.38(-2.41%)
Mar 20, 2017
98.54
99.19
98.18
98.67
212,022
+0.38(+0.39%)
Mar 17, 2017
99.00
99.00
98.06
98.29
327,207
-0.20(-0.20%)
Mar 16, 2017
99.66
99.78
98.35
98.49
491,334
-1.09(-1.09%)
Mar 15, 2017
97.96
99.77
97.65
99.58
395,597
+1.95(+2.00%)
Mar 14, 2017
98.65
98.65
96.73
97.63
328,851
-2.02(-2.03%)
Mar 13, 2017
100.58
99.15
99.65
351,890
+0.56(+0.57%)
Mar 10, 2017
98.95
99.23
98.15
99.09
381,418
+0.89(+0.91%)
Mar 09, 2017
98.90
99.17
97.81
98.20
597,569
-0.57(-0.58%)
Mar 08, 2017
99.28
99.87
98.25
98.77
549,827
-1.09(-1.09%)
Mar 07, 2017
98.39
101.38
97.47
99.86
660,969
+1.59(+1.62%)
Mar 06, 2017
97.18
98.48
96.44
98.27
414,897
+0.78(+0.80%)
Mar 03, 2017
96.16
97.82
96.16
97.49
337,788
+1.00(+1.04%)
Mar 02, 2017
96.80
97.09
95.96
96.49
345,172
-0.67(-0.69%)
Mar 01, 2017
95.70
97.47
94.96
97.16
458,941
+1.60(+1.67%)
Feb 28, 2017
93.98
96.22
93.50
95.56
536,242
+1.24(+1.31%)
Feb 27, 2017
93.46
94.88
92.81
94.32
659,033
+1.33(+1.43%)
Feb 24, 2017
93.58
93.85
92.37
92.99
586,543
-0.82(-0.87%)
Feb 23, 2017
93.64
94.22
92.11
93.81
498,654
+0.47(+0.50%)
Feb 22, 2017
93.08
94.15
92.77
93.34
348,780
+0.05(+0.05%)
Feb 21, 2017
93.25
94.27
93.13
93.29
623,440
-0.48(-0.51%)
Feb 17, 2017
93.77
93.77
93.77
0
-0.05(-0.05%)
Feb 16, 2017
94.29
94.80
92.57
93.82
757,407
-0.84(-0.89%)
Feb 15, 2017
94.48
95.55
93.52
94.66
346,326
-0.63(-0.66%)
Feb 14, 2017
96.99
96.99
93.61
95.29
623,117
-2.14(-2.20%)
Feb 13, 2017
97.94
98.78
96.03
97.43
748,163
-0.86(-0.87%)
Feb 10, 2017
93.64
98.47
92.74
98.29
1,695,262
+8.11(+8.99%)
Feb 09, 2017
90.79
91.98
89.51
90.18
1,220,142
-0.61(-0.67%)
Feb 08, 2017
91.29
94.53
89.00
90.79
621,229
+0.94(+1.05%)
Feb 07, 2017
88.61
90.16
88.18
89.85
750,627
+1.54(+1.74%)
Feb 06, 2017
88.00
88.35
87.26
88.31
306,842
+0.51(+0.58%)
Feb 03, 2017
87.42
88.02
86.44
87.80
602,911
+0.95(+1.09%)
Feb 02, 2017
84.13
87.81
84.13
86.85
1,013,696
+2.20(+2.60%)
Feb 01, 2017
83.00
84.79
82.85
84.65
631,698
+1.91(+2.31%)
Jan 31, 2017
82.77
83.15
81.23
82.74
545,930
-0.77(-0.92%)
Jan 30, 2017
82.98
83.73
81.71
83.51
477,018
+0.46(+0.55%)
Jan 27, 2017
83.32
83.50
82.52
83.05
250,962
-0.03(-0.04%)
Jan 26, 2017
84.08
84.12
81.60
83.08
526,570
-0.74(-0.88%)
Jan 25, 2017
84.27
84.82
83.63
83.82
252,083
-0.38(-0.45%)
Jan 24, 2017
83.73
84.45
83.28
84.20
303,330
+0.69(+0.83%)
Jan 23, 2017
84.02
84.19
82.21
83.51
541,982
-0.33(-0.39%)
Jan 20, 2017
83.83
84.27
83.53
83.84
466,662
-0.04(-0.05%)
Jan 19, 2017
83.88
84.31
83.24
83.88
513,509
-0.23(-0.27%)
Jan 18, 2017
83.39
84.20
82.53
84.11
399,180
+0.67(+0.80%)
Jan 17, 2017
82.30
84.08
81.71
83.44
543,202
+1.02(+1.24%)
Jan 13, 2017
82.42
82.42
82.42
0
+0.01(+0.01%)
Jan 12, 2017
84.39
84.74
81.34
82.41
601,225
-2.71(-3.18%)
Jan 11, 2017
84.73
85.23
83.83
85.12
256,983
+0.33(+0.39%)
Jan 10, 2017
83.77
86.17
83.45
84.79
605,065
+0.67(+0.80%)
Jan 09, 2017
84.09
84.46
83.18
84.12
322,829
+0.03(+0.04%)
Jan 06, 2017
83.30
84.92
82.18
84.09
467,024
+0.89(+1.07%)
Jan 05, 2017
85.55
85.86
83.18
83.20
649,758
-3.00(-3.48%)
Jan 04, 2017
85.01
86.48
84.82
86.20
616,578
+1.54(+1.82%)
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
.