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
(IX:
)
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 (%)
Feb 28, 2017
53.40
53.40
53.40
53.40
0
-0.45(-0.84%)
Feb 27, 2017
53.85
53.85
53.85
53.85
0
+0.24(+0.45%)
Feb 24, 2017
53.61
53.61
53.61
53.61
0
-0.34(-0.63%)
Feb 23, 2017
53.95
53.95
53.95
53.95
0
+0.47(+0.88%)
Feb 22, 2017
53.48
53.48
53.48
53.48
0
-0.40(-0.74%)
Feb 21, 2017
53.88
53.88
53.88
53.88
0
+0.39(+0.73%)
Feb 20, 2017
53.49
53.49
53.49
53.49
0
+0.38(+0.72%)
Feb 17, 2017
53.11
53.11
53.11
53.11
0
-0.03(-0.06%)
Feb 16, 2017
53.14
53.14
53.14
53.14
0
+0.04(+0.08%)
Feb 15, 2017
53.10
53.10
53.10
53.10
0
-0.21(-0.39%)
Feb 14, 2017
53.31
53.31
53.31
53.31
0
-0.16(-0.30%)
Feb 13, 2017
53.47
53.47
53.47
53.47
0
+0.24(+0.45%)
Feb 10, 2017
53.23
53.23
53.23
53.23
0
+0.47(+0.89%)
Feb 09, 2017
52.76
52.76
52.76
52.76
0
+0.63(+1.21%)
Feb 08, 2017
52.13
52.13
52.13
52.13
0
-0.65(-1.23%)
Feb 07, 2017
52.78
52.78
52.78
52.78
0
-0.99(-1.84%)
Feb 06, 2017
53.77
53.77
53.77
53.77
0
-0.47(-0.87%)
Feb 03, 2017
54.24
54.24
54.24
54.24
0
+0.32(+0.59%)
Feb 02, 2017
53.92
53.92
53.92
53.92
0
+1.16(+2.20%)
Feb 01, 2017
52.76
52.76
52.76
52.76
0
+0.57(+1.09%)
Jan 31, 2017
52.19
52.19
52.19
52.19
0
-0.59(-1.12%)
Jan 30, 2017
52.78
52.78
52.78
52.78
0
-0.10(-0.19%)
Jan 27, 2017
52.88
52.88
52.88
52.88
0
-0.03(-0.06%)
Jan 26, 2017
52.91
52.91
52.91
52.91
0
+0.77(+1.48%)
Jan 25, 2017
52.14
52.14
52.14
52.14
0
-0.37(-0.70%)
Jan 24, 2017
52.51
52.51
52.51
52.51
0
+0.41(+0.79%)
Jan 23, 2017
52.10
52.10
52.10
52.10
0
+0.30(+0.58%)
Jan 20, 2017
51.80
51.80
51.80
51.80
0
+0.35(+0.68%)
Jan 19, 2017
51.45
51.45
51.45
51.45
0
-0.77(-1.47%)
Jan 18, 2017
52.22
52.22
52.22
52.22
0
-0.38(-0.72%)
Jan 17, 2017
52.60
52.60
52.60
52.60
0
+0.43(+0.82%)
Jan 16, 2017
52.17
52.17
52.17
52.17
0
-0.47(-0.89%)
Jan 13, 2017
52.64
52.64
52.64
52.64
0
+0.34(+0.65%)
Jan 12, 2017
52.30
52.30
52.30
52.30
0
+1.32(+2.59%)
Jan 11, 2017
50.98
50.98
50.98
50.98
0
-0.48(-0.93%)
Jan 10, 2017
51.46
51.46
51.46
51.46
0
-1.39(-2.63%)
Jan 09, 2017
52.85
52.85
52.85
52.85
0
-0.65(-1.21%)
Jan 06, 2017
53.50
53.50
53.50
53.50
0
+0.79(+1.50%)
Jan 04, 2017
52.71
52.71
52.71
52.71
0
-0.42(-0.79%)
Jan 03, 2017
53.13
53.13
53.13
53.13
0
-0.17(-0.32%)
Dec 30, 2016
53.30
53.30
53.30
53.30
0
+1.05(+2.01%)
Dec 21, 2016
52.25
52.25
52.25
52.25
0
+0.26(+0.50%)
Dec 20, 2016
51.99
51.99
51.99
51.99
0
-0.19(-0.36%)
Dec 19, 2016
52.18
52.18
52.18
52.18
0
+0.89(+1.74%)
Dec 16, 2016
51.29
51.29
51.29
51.29
0
+0.33(+0.65%)
Dec 15, 2016
50.96
50.96
50.96
50.96
0
-0.87(-1.68%)
Dec 14, 2016
51.83
51.83
51.83
51.83
0
-0.56(-1.07%)
Dec 13, 2016
52.39
52.39
52.39
52.39
0
-0.85(-1.60%)
Dec 12, 2016
53.24
53.24
53.24
53.24
0
+3.20(+6.39%)
Dec 08, 2016
50.04
50.04
50.04
50.04
0
-0.94(-1.84%)
Dec 06, 2016
50.98
50.98
50.98
50.98
0
-0.34(-0.66%)
Dec 05, 2016
51.32
51.32
51.32
51.32
0
+0.83(+1.64%)
Dec 02, 2016
50.49
50.49
50.49
50.49
0
+1.14(+2.31%)
Dec 01, 2016
49.35
49.35
49.35
49.35
0
+4.55(+10.16%)
Nov 30, 2016
44.80
44.80
44.80
44.80
0
+0.93(+2.12%)
Nov 29, 2016
43.87
43.87
43.87
43.87
0
+0.03(+0.07%)
Nov 28, 2016
43.84
43.84
43.84
43.84
0
-1.04(-2.32%)
Nov 25, 2016
44.88
44.88
44.88
44.88
0
-0.34(-0.75%)
Nov 24, 2016
45.22
45.22
45.22
45.22
0
-0.13(-0.29%)
Nov 23, 2016
45.35
45.35
45.35
45.35
0
+0.10(+0.22%)
Nov 22, 2016
45.25
45.25
45.25
45.25
0
+0.91(+2.05%)
Nov 21, 2016
44.34
44.34
44.34
44.34
0
+2.01(+4.75%)
Nov 18, 2016
42.33
42.33
42.33
42.33
0
-0.50(-1.17%)
Nov 17, 2016
42.83
42.83
42.83
42.83
0
-0.07(-0.16%)
Nov 16, 2016
42.90
42.90
42.90
42.90
0
+1.06(+2.53%)
Nov 15, 2016
41.84
41.84
41.84
41.84
0
+0.90(+2.20%)
Nov 14, 2016
40.94
40.94
40.94
40.94
0
-0.60(-1.44%)
Nov 11, 2016
41.54
41.54
41.54
41.54
0
-1.13(-2.65%)
Nov 10, 2016
42.67
42.67
42.67
42.67
0
+0.77(+1.84%)
Nov 09, 2016
41.90
41.90
41.90
41.90
0
-0.32(-0.76%)
Nov 08, 2016
42.22
42.22
42.22
42.22
0
+0.24(+0.57%)
Nov 07, 2016
41.98
41.98
41.98
41.98
0
+0.11(+0.26%)
Nov 04, 2016
41.87
41.87
41.87
41.87
0
-0.78(-1.83%)
Nov 03, 2016
42.65
42.65
42.65
42.65
0
-0.47(-1.09%)
Nov 02, 2016
43.12
43.12
43.12
43.12
0
-1.41(-3.17%)
Nov 01, 2016
44.53
44.53
44.53
44.53
0
-1.30(-2.84%)
Oct 31, 2016
45.83
45.83
45.83
45.83
0
-1.21(-2.57%)
Oct 28, 2016
47.04
47.04
47.04
47.04
0
-0.19(-0.40%)
Oct 27, 2016
47.23
47.23
47.23
47.23
0
+0.27(+0.57%)
Oct 26, 2016
46.96
46.96
46.96
46.96
0
-1.19(-2.47%)
Oct 24, 2016
48.15
48.15
48.15
48.15
0
+0.07(+0.15%)
Oct 21, 2016
48.08
48.08
48.08
48.08
0
-0.43(-0.89%)
Oct 20, 2016
48.51
48.51
48.51
48.51
0
-0.55(-1.12%)
Oct 19, 2016
49.06
49.06
49.06
49.06
0
+0.82(+1.70%)
Oct 18, 2016
48.24
48.24
48.24
48.24
0
+0.02(+0.04%)
Oct 17, 2016
48.22
48.22
48.22
48.22
0
-0.41(-0.84%)
Oct 14, 2016
48.63
48.63
48.63
48.63
0
+0.56(+1.16%)
Oct 13, 2016
48.07
48.07
48.07
48.07
0
-0.62(-1.27%)
Oct 12, 2016
48.69
48.69
48.69
48.69
0
-0.12(-0.25%)
Oct 11, 2016
48.81
48.81
48.81
48.81
0
+0.50(+1.03%)
Oct 10, 2016
48.31
48.31
48.31
48.31
0
-0.27(-0.56%)
Oct 07, 2016
48.58
48.58
48.58
48.58
0
+0.74(+1.55%)
Oct 06, 2016
47.84
47.84
47.84
47.84
0
+0.10(+0.21%)
Oct 05, 2016
47.74
47.74
47.74
47.74
0
+1.04(+2.23%)
Oct 04, 2016
46.70
46.70
46.70
46.70
0
+0.06(+0.13%)
Oct 03, 2016
46.64
46.64
46.64
46.64
0
+2.30(+5.19%)
Sep 30, 2016
44.34
44.34
44.34
44.34
0
+2.13(+5.05%)
Sep 29, 2016
42.21
42.21
42.21
42.21
0
-0.09(-0.21%)
Sep 28, 2016
42.30
42.30
42.30
42.30
0
+0.14(+0.33%)
Sep 27, 2016
42.16
42.16
42.16
42.16
0
-0.73(-1.70%)
Sep 23, 2016
42.89
42.89
42.89
42.89
0
-0.38(-0.88%)
Sep 22, 2016
43.27
43.27
43.27
43.27
0
+0.73(+1.72%)
Sep 21, 2016
42.54
42.54
42.54
42.54
0
+0.99(+2.38%)
Sep 20, 2016
41.55
41.55
41.55
41.55
0
-0.54(-1.28%)
Sep 19, 2016
42.09
42.09
42.09
42.09
0
+0.35(+0.84%)
Sep 16, 2016
41.74
41.74
41.74
41.74
0
+0.07(+0.17%)
Sep 15, 2016
41.67
41.67
41.67
41.67
0
-0.89(-2.09%)
Sep 14, 2016
42.56
42.56
42.56
42.56
0
-0.35(-0.82%)
Sep 13, 2016
42.91
42.91
42.91
42.91
0
-1.64(-3.68%)
Sep 09, 2016
44.55
44.55
44.55
44.55
0
-0.06(-0.13%)
Sep 08, 2016
44.61
44.61
44.61
44.61
0
+1.43(+3.31%)
Sep 07, 2016
43.18
43.18
43.18
43.18
0
+0.40(+0.94%)
Sep 06, 2016
42.78
42.78
42.78
42.78
0
-0.79(-1.81%)
Sep 05, 2016
43.57
43.57
43.57
43.57
0
+2.06(+4.96%)
Sep 02, 2016
41.51
41.51
41.51
41.51
0
-0.53(-1.26%)
Sep 01, 2016
42.04
42.04
42.04
42.04
0
-1.87(-4.26%)
Aug 31, 2016
43.91
43.91
43.91
43.91
0
-1.34(-2.96%)
Aug 30, 2016
45.25
45.25
45.25
45.25
0
-0.19(-0.42%)
Aug 29, 2016
45.44
45.44
45.44
45.44
0
-0.31(-0.68%)
Aug 26, 2016
45.75
45.75
45.75
45.75
0
+0.47(+1.04%)
Aug 25, 2016
45.28
45.28
45.28
45.28
0
+0.03(+0.07%)
Aug 24, 2016
45.25
45.25
45.25
45.25
0
-0.09(-0.20%)
Aug 23, 2016
45.34
45.34
45.34
45.34
0
-0.70(-1.52%)
Aug 22, 2016
46.04
46.04
46.04
46.04
0
-0.78(-1.67%)
Aug 19, 2016
46.82
46.82
46.82
46.82
0
+0.32(+0.69%)
Aug 18, 2016
46.50
46.50
46.50
46.50
0
+1.16(+2.56%)
Aug 17, 2016
45.34
45.34
45.34
45.34
0
+0.31(+0.69%)
Aug 16, 2016
45.03
45.03
45.03
45.03
0
+1.11(+2.53%)
Aug 15, 2016
43.92
43.92
43.92
43.92
0
+3.30(+8.12%)
Aug 11, 2016
40.62
40.62
40.62
40.62
0
+0.05(+0.12%)
Aug 10, 2016
40.57
40.57
40.57
40.57
0
-0.51(-1.24%)
Aug 09, 2016
41.08
41.08
41.08
41.08
0
-0.02(-0.05%)
Aug 08, 2016
41.10
41.10
41.10
41.10
0
+1.02(+2.54%)
Aug 05, 2016
40.08
40.08
40.08
40.08
0
+0.48(+1.21%)
Aug 04, 2016
39.60
39.60
39.60
39.60
0
+1.17(+3.04%)
Aug 03, 2016
38.43
38.43
38.43
38.43
0
+0.14(+0.37%)
Aug 02, 2016
38.29
38.29
38.29
38.29
0
-0.81(-2.07%)
Aug 01, 2016
39.10
39.10
39.10
39.10
0
+0.13(+0.33%)
Jul 29, 2016
38.97
38.97
38.97
38.97
0
-0.82(-2.06%)
Jul 28, 2016
39.79
39.79
39.79
39.79
0
-0.70(-1.73%)
Jul 27, 2016
40.49
40.49
40.49
40.49
0
-0.13(-0.32%)
Jul 26, 2016
40.62
40.62
40.62
40.62
0
-0.73(-1.77%)
Jul 25, 2016
41.35
41.35
41.35
41.35
0
-0.36(-0.86%)
Jul 22, 2016
41.71
41.71
41.71
41.71
0
-1.22(-2.84%)
Jul 21, 2016
42.93
42.93
42.93
42.93
0
+0.20(+0.47%)
Jul 20, 2016
42.73
42.73
42.73
42.73
0
+0.07(+0.16%)
Jul 19, 2016
42.66
42.66
42.66
42.66
0
-0.70(-1.61%)
Jul 18, 2016
43.36
43.36
43.36
43.36
0
+0.12(+0.28%)
Jul 15, 2016
43.24
43.24
43.24
43.24
0
+0.36(+0.84%)
Jul 14, 2016
42.88
42.88
42.88
42.88
0
-0.31(-0.72%)
Jul 13, 2016
43.19
43.19
43.19
43.19
0
-0.03(-0.07%)
Jul 12, 2016
43.22
43.22
43.22
43.22
0
+1.01(+2.39%)
Jul 11, 2016
42.21
42.21
42.21
42.21
0
-0.37(-0.87%)
Jul 08, 2016
42.58
42.58
42.58
42.58
0
-1.60(-3.62%)
Jul 07, 2016
44.18
44.18
44.18
44.18
0
-0.17(-0.38%)
Jul 06, 2016
44.35
44.35
44.35
44.35
0
-1.07(-2.36%)
Jul 01, 2016
45.42
45.42
45.42
45.42
0
-0.85(-1.84%)
Jun 30, 2016
46.27
46.27
46.27
46.27
0
+0.45(+0.98%)
Jun 29, 2016
45.82
45.82
45.82
45.82
0
+1.36(+3.06%)
Jun 28, 2016
44.46
44.46
44.46
44.46
0
+0.14(+0.32%)
Jun 27, 2016
44.32
44.32
44.32
44.32
0
-0.56(-1.25%)
Jun 24, 2016
44.88
44.88
44.88
44.88
0
-1.28(-2.77%)
Jun 23, 2016
46.16
46.16
46.16
46.16
0
-0.30(-0.65%)
Jun 22, 2016
46.46
46.46
46.46
46.46
0
+0.44(+0.96%)
Jun 21, 2016
46.02
46.02
46.02
46.02
0
-0.22(-0.48%)
Jun 20, 2016
46.24
46.24
46.24
46.24
0
+2.06(+4.66%)
Jun 17, 2016
44.18
44.18
44.18
44.18
0
+0.15(+0.34%)
Jun 16, 2016
44.03
44.03
44.03
44.03
0
-1.33(-2.93%)
Jun 15, 2016
45.36
45.36
45.36
45.36
0
-0.28(-0.61%)
Jun 14, 2016
45.64
45.64
45.64
45.64
0
-0.61(-1.32%)
Jun 13, 2016
46.25
46.25
46.25
46.25
0
-0.80(-1.70%)
Jun 10, 2016
47.05
47.05
47.05
47.05
0
-0.97(-2.02%)
Jun 09, 2016
48.02
48.02
48.02
48.02
0
+0.26(+0.54%)
Jun 08, 2016
47.76
47.76
47.76
47.76
0
+1.22(+2.62%)
Jun 07, 2016
46.54
46.54
46.54
46.54
0
+0.54(+1.17%)
Jun 06, 2016
46.00
46.00
46.00
46.00
0
+0.27(+0.59%)
Jun 03, 2016
45.73
45.73
45.73
45.73
0
+0.15(+0.33%)
Jun 02, 2016
45.58
45.58
45.58
45.58
0
+0.90(+2.01%)
Jun 01, 2016
44.68
44.68
44.68
44.68
0
-0.47(-1.04%)
May 31, 2016
45.15
45.15
45.15
45.15
0
+0.35(+0.78%)
May 30, 2016
44.80
44.80
44.80
44.80
0
+0.04(+0.09%)
May 27, 2016
44.76
44.76
44.76
44.76
0
-0.67(-1.47%)
May 26, 2016
45.43
45.43
45.43
45.43
0
+1.41(+3.20%)
May 24, 2016
44.02
44.02
44.02
44.02
0
-0.05(-0.11%)
May 23, 2016
44.07
44.07
44.07
44.07
0
-0.70(-1.56%)
May 20, 2016
44.77
44.77
44.77
44.77
0
+0.93(+2.12%)
May 19, 2016
43.84
43.84
43.84
43.84
0
-1.04(-2.32%)
May 18, 2016
44.88
44.88
44.88
44.88
0
+0.06(+0.13%)
May 17, 2016
44.82
44.82
44.82
44.82
0
+0.45(+1.01%)
May 16, 2016
44.37
44.37
44.37
44.37
0
+1.06(+2.45%)
May 12, 2016
43.31
43.31
43.31
43.31
0
+1.91(+4.61%)
May 11, 2016
41.40
41.40
41.40
41.40
0
+1.20(+2.99%)
May 10, 2016
40.20
40.20
40.20
40.20
0
-0.56(-1.37%)
May 09, 2016
40.76
40.76
40.76
40.76
0
+0.21(+0.52%)
May 06, 2016
40.55
40.55
40.55
40.55
0
-0.60(-1.46%)
May 05, 2016
41.15
41.15
41.15
41.15
0
+0.13(+0.32%)
May 03, 2016
41.02
41.02
41.02
41.02
0
-1.45(-3.41%)
May 02, 2016
42.47
42.47
42.47
42.47
0
-0.23(-0.54%)
Apr 29, 2016
42.70
42.70
42.70
42.70
0
+0.68(+1.62%)
Apr 28, 2016
42.02
42.02
42.02
42.02
0
+0.64(+1.55%)
Apr 27, 2016
41.38
41.38
41.38
41.38
0
+1.50(+3.76%)
Apr 26, 2016
39.88
39.88
39.88
39.88
0
+0.48(+1.22%)
Apr 25, 2016
39.40
39.40
39.40
39.40
0
-0.38(-0.96%)
Apr 22, 2016
39.78
39.78
39.78
39.78
0
-0.33(-0.82%)
Apr 21, 2016
40.11
40.11
40.11
40.11
0
+1.65(+4.29%)
Apr 20, 2016
38.46
38.46
38.46
38.46
0
+0.19(+0.50%)
Apr 19, 2016
38.27
38.27
38.27
38.27
0
+1.69(+4.62%)
Apr 18, 2016
36.58
36.58
36.58
36.58
0
-1.47(-3.86%)
Apr 15, 2016
38.05
38.05
38.05
38.05
0
-0.53(-1.37%)
Apr 14, 2016
38.58
38.58
38.58
38.58
0
-0.33(-0.85%)
Apr 13, 2016
38.91
38.91
38.91
38.91
0
+0.29(+0.75%)
Apr 12, 2016
38.62
38.62
38.62
38.62
0
+1.60(+4.32%)
Apr 11, 2016
37.02
37.02
37.02
37.02
0
+1.01(+2.80%)
Apr 08, 2016
36.01
36.01
36.01
36.01
0
+1.30(+3.75%)
Apr 07, 2016
34.71
34.71
34.71
34.71
0
+0.78(+2.30%)
Apr 06, 2016
33.93
33.93
33.93
33.93
0
+1.30(+3.98%)
Apr 05, 2016
32.63
32.63
32.63
32.63
0
-0.70(-2.10%)
Apr 04, 2016
33.33
33.33
33.33
33.33
0
-1.14(-3.31%)
Apr 01, 2016
34.47
34.47
34.47
34.47
0
+0.14(+0.41%)
Mar 31, 2016
34.33
34.33
34.33
34.33
0
-0.58(-1.66%)
Mar 30, 2016
34.91
34.91
34.91
34.91
0
+0.41(+1.19%)
Mar 29, 2016
34.50
34.50
34.50
34.50
0
-0.98(-2.76%)
Mar 28, 2016
35.48
35.48
35.48
35.48
0
-0.71(-1.96%)
Mar 23, 2016
36.19
36.19
36.19
36.19
0
-0.49(-1.34%)
Mar 22, 2016
36.68
36.68
36.68
36.68
0
+0.41(+1.13%)
Mar 21, 2016
36.27
36.27
36.27
36.27
0
-0.32(-0.87%)
Mar 18, 2016
36.59
36.59
36.59
36.59
0
+0.23(+0.63%)
Mar 17, 2016
36.36
36.36
36.36
36.36
0
+1.86(+5.39%)
Mar 16, 2016
34.50
34.50
34.50
34.50
0
+0.81(+2.40%)
Mar 15, 2016
33.69
33.69
33.69
33.69
0
-1.05(-3.02%)
Mar 14, 2016
34.74
34.74
34.74
34.74
0
-0.88(-2.47%)
Mar 11, 2016
35.62
35.62
35.62
35.62
0
+0.39(+1.11%)
Mar 10, 2016
35.23
35.23
35.23
35.23
0
+0.18(+0.51%)
Mar 09, 2016
35.05
35.05
35.05
35.05
0
-0.02(-0.06%)
Mar 08, 2016
35.07
35.07
35.07
35.07
0
+0.73(+2.13%)
Mar 07, 2016
34.34
34.34
34.34
34.34
0
+2.00(+6.18%)
Mar 04, 2016
32.34
32.34
32.34
32.34
0
+0.73(+2.31%)
Mar 03, 2016
31.61
31.61
31.61
31.61
0
-0.04(-0.13%)
Mar 02, 2016
31.65
31.65
31.65
31.65
0
+0.06(+0.19%)
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
.