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
Monster Beverage
(NQ:
)
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 27, 2015
139.14
143.90
137.72
141.12
6,219,110
+16.38(+13.13%)
Feb 26, 2015
125.00
122.30
124.74
2,113,725
+0.95(+0.77%)
Feb 25, 2015
125.27
126.00
122.46
123.79
908,577
-1.02(-0.81%)
Feb 24, 2015
123.30
125.61
123.20
124.81
1,096,777
+2.69(+2.20%)
Feb 23, 2015
121.61
122.37
120.71
122.11
765,405
+0.85(+0.71%)
Feb 20, 2015
121.22
121.43
119.42
121.26
555,574
+0.13(+0.11%)
Feb 19, 2015
120.22
121.92
119.85
121.13
586,286
+0.85(+0.71%)
Feb 18, 2015
118.59
120.61
118.01
120.28
566,134
+1.58(+1.33%)
Feb 17, 2015
117.04
119.15
116.55
118.70
515,683
+0.97(+0.82%)
Feb 13, 2015
117.73
117.73
117.73
0
-1.78(-1.49%)
Feb 12, 2015
118.88
119.74
118.02
119.51
591,913
+0.52(+0.44%)
Feb 11, 2015
118.50
119.41
118.11
118.99
661,736
+0.50(+0.42%)
Feb 10, 2015
116.11
118.84
116.06
118.49
511,053
+2.55(+2.20%)
Feb 09, 2015
116.56
117.13
115.26
115.94
664,362
-1.21(-1.03%)
Feb 06, 2015
118.28
118.64
116.40
117.15
512,840
-1.22(-1.03%)
Feb 05, 2015
118.95
119.99
117.72
118.37
665,304
-0.36(-0.30%)
Feb 04, 2015
116.35
119.54
116.11
118.73
907,378
+2.06(+1.77%)
Feb 03, 2015
116.40
118.35
115.62
116.67
1,034,683
-0.88(-0.75%)
Feb 02, 2015
116.79
117.62
114.70
117.55
897,790
+0.60(+0.51%)
Jan 30, 2015
119.53
119.86
116.97
116.95
1,022,044
-3.82(-3.16%)
Jan 29, 2015
119.71
120.84
118.93
120.77
772,781
+1.56(+1.31%)
Jan 28, 2015
119.40
122.27
119.03
119.21
1,191,381
+0.40(+0.34%)
Jan 27, 2015
119.00
119.70
117.69
118.81
846,582
-1.13(-0.95%)
Jan 26, 2015
119.61
120.01
118.03
119.94
822,882
+0.63(+0.53%)
Jan 23, 2015
120.22
120.86
119.03
119.31
869,710
-0.68(-0.57%)
Jan 22, 2015
120.13
119.99
908,524
+1.45(+1.22%)
Jan 21, 2015
119.01
118.54
756,028
+1.10(+0.94%)
Jan 20, 2015
118.97
119.17
116.95
117.44
1,023,848
-1.45(-1.22%)
Jan 16, 2015
115.89
118.97
115.89
118.89
948,879
+2.63(+2.26%)
Jan 15, 2015
116.26
1,063,042
-1.47(-1.25%)
Jan 14, 2015
113.59
118.06
113.50
117.73
1,556,902
+4.62(+4.09%)
Jan 13, 2015
113.11
1,754,486
+1.15(+1.03%)
Jan 12, 2015
116.74
117.57
111.92
111.96
2,559,442
-5.08(-4.34%)
Jan 09, 2015
118.16
118.25
116.28
117.04
1,036,779
-0.67(-0.57%)
Jan 08, 2015
117.35
118.70
116.48
117.71
1,512,443
+1.75(+1.51%)
Jan 07, 2015
112.43
116.00
112.43
115.96
1,519,795
+3.68(+3.28%)
Jan 06, 2015
109.45
113.99
109.27
112.28
1,924,778
+2.85(+2.60%)
Jan 05, 2015
108.17
109.80
108.14
109.43
1,086,406
+1.27(+1.17%)
Jan 02, 2015
109.40
109.89
106.77
108.16
655,992
-0.19(-0.18%)
Dec 31, 2014
108.35
108.35
108.35
0
-1.23(-1.12%)
Dec 30, 2014
110.63
111.29
109.55
109.58
520,086
-1.64(-1.47%)
Dec 29, 2014
111.26
111.64
109.78
111.22
517,730
-0.28(-0.26%)
Dec 26, 2014
112.45
112.99
111.42
111.50
351,697
-1.06(-0.94%)
Dec 24, 2014
112.56
112.56
112.56
0
+0.52(+0.46%)
Dec 23, 2014
112.97
113.32
110.88
112.04
611,577
-0.09(-0.08%)
Dec 22, 2014
111.67
113.44
111.24
112.13
722,836
+0.50(+0.45%)
Dec 19, 2014
112.03
113.04
110.96
111.63
2,021,019
-0.50(-0.45%)
Dec 18, 2014
109.95
112.13
108.76
112.13
1,107,791
+3.57(+3.29%)
Dec 17, 2014
106.78
109.10
105.35
108.56
901,136
+2.32(+2.18%)
Dec 16, 2014
110.20
106.24
1,234,132
+1.23(+1.17%)
Dec 15, 2014
106.01
106.36
104.47
105.01
1,151,987
-0.10(-0.10%)
Dec 12, 2014
107.28
108.33
105.03
105.11
783,720
-3.28(-3.03%)
Dec 11, 2014
107.05
109.57
105.84
108.39
983,435
+1.89(+1.77%)
Dec 10, 2014
106.00
107.77
105.97
106.50
920,522
+0.09(+0.09%)
Dec 09, 2014
105.36
106.50
103.18
106.41
1,245,862
-0.11(-0.10%)
Dec 08, 2014
106.76
108.17
105.70
106.52
965,460
-0.17(-0.16%)
Dec 05, 2014
107.33
107.60
106.24
106.69
1,000,253
+0.08(+0.08%)
Dec 04, 2014
107.16
107.97
105.44
106.61
1,252,580
-0.35(-0.33%)
Dec 03, 2014
109.43
109.56
105.85
106.96
2,379,519
-2.62(-2.39%)
Dec 02, 2014
110.66
111.19
108.30
109.58
1,143,075
-1.72(-1.55%)
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
.