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
Adicet Bio Inc
(NQ:
ACET
)
1.400
-0.040 (-2.78%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 6, 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 (%)
Mar 31, 2017
107.88
108.63
106.73
107.21
47,641
-0.81(-0.75%)
Mar 30, 2017
104.09
108.36
104.07
108.02
70,030
+4.20(+4.05%)
Mar 29, 2017
103.41
104.77
103.20
103.81
50,154
+0.00(+0.00%)
Mar 28, 2017
101.37
103.95
100.70
103.81
29,274
+2.30(+2.27%)
Mar 27, 2017
99.41
101.71
99.34
101.51
60,271
+1.22(+1.22%)
Mar 24, 2017
101.10
102.46
100.09
100.29
25,895
-0.68(-0.67%)
Mar 23, 2017
98.19
101.44
98.19
100.97
40,654
+2.64(+2.69%)
Mar 22, 2017
99.41
99.61
97.07
98.32
32,018
-1.08(-1.09%)
Mar 21, 2017
101.65
102.88
99.34
99.41
27,767
-1.63(-1.61%)
Mar 20, 2017
103.20
103.20
100.76
101.03
22,632
-2.17(-2.10%)
Mar 17, 2017
103.14
104.02
102.80
103.20
52,565
-0.54(-0.52%)
Mar 16, 2017
102.53
105.38
102.26
103.75
27,288
+1.63(+1.59%)
Mar 15, 2017
101.03
102.80
100.63
102.12
24,867
+1.42(+1.41%)
Mar 14, 2017
101.31
101.98
99.75
100.70
25,019
-0.95(-0.93%)
Mar 13, 2017
100.36
101.92
100.36
101.65
24,214
+1.22(+1.22%)
Mar 10, 2017
100.63
101.03
99.41
100.42
19,793
+0.07(+0.07%)
Mar 09, 2017
101.65
102.73
100.09
100.36
30,340
-1.22(-1.20%)
Mar 08, 2017
101.24
102.26
101.10
101.58
33,198
+0.92(+0.91%)
Mar 07, 2017
102.08
102.82
100.46
100.66
31,288
-1.55(-1.52%)
Mar 06, 2017
103.23
103.43
101.74
102.22
25,842
-1.01(-0.98%)
Mar 03, 2017
105.59
106.27
101.88
103.23
99,188
-2.36(-2.24%)
Mar 02, 2017
104.98
105.59
104.04
105.59
37,462
+0.88(+0.84%)
Mar 01, 2017
105.05
105.93
103.77
104.71
45,773
+1.15(+1.11%)
Feb 28, 2017
104.24
104.85
102.48
103.56
39,922
-0.47(-0.45%)
Feb 27, 2017
103.36
104.65
102.82
104.04
30,542
+0.34(+0.33%)
Feb 24, 2017
103.70
104.17
102.96
103.70
17,950
-0.61(-0.58%)
Feb 23, 2017
104.17
104.44
102.96
104.31
27,247
+0.81(+0.78%)
Feb 22, 2017
105.25
105.52
103.30
103.50
29,452
-1.82(-1.73%)
Feb 21, 2017
106.27
106.27
103.97
105.32
32,081
-0.71(-0.67%)
Feb 17, 2017
106.03
106.03
106.03
0
+0.57(+0.54%)
Feb 16, 2017
106.06
106.20
104.51
105.46
29,425
-0.37(-0.35%)
Feb 15, 2017
105.25
106.06
104.38
105.83
31,866
+0.78(+0.74%)
Feb 14, 2017
104.11
105.73
102.22
105.05
57,776
+1.76(+1.70%)
Feb 13, 2017
105.19
105.73
102.48
103.30
46,789
-1.69(-1.61%)
Feb 10, 2017
105.73
106.54
103.23
104.98
47,549
+0.27(+0.26%)
Feb 09, 2017
102.96
104.92
101.20
104.71
60,370
+1.75(+1.70%)
Feb 08, 2017
101.27
103.36
99.04
102.96
99,233
+1.28(+1.26%)
Feb 07, 2017
102.96
104.31
100.06
101.67
122,514
-1.82(-1.76%)
Feb 06, 2017
107.28
108.02
102.55
103.50
185,944
-2.30(-2.17%)
Feb 03, 2017
114.77
117.07
104.24
105.79
443,424
-21.60(-16.96%)
Feb 02, 2017
126.52
129.49
125.57
127.40
74,562
+1.15(+0.91%)
Feb 01, 2017
128.54
129.49
124.63
126.25
144,675
-2.63(-2.04%)
Jan 31, 2017
130.23
130.81
127.53
128.88
64,939
-1.82(-1.39%)
Jan 30, 2017
131.31
131.31
128.95
130.71
36,100
-1.22(-0.92%)
Jan 27, 2017
132.66
133.00
131.00
131.92
33,265
-0.34(-0.26%)
Jan 26, 2017
133.95
133.95
131.31
132.26
38,993
-1.76(-1.31%)
Jan 25, 2017
134.76
135.03
133.07
134.01
36,975
+0.14(+0.10%)
Jan 24, 2017
133.07
134.08
131.85
133.88
35,636
+1.08(+0.81%)
Jan 23, 2017
133.34
134.69
131.31
132.80
34,253
-0.54(-0.40%)
Jan 20, 2017
132.73
134.22
132.33
133.34
37,219
+0.68(+0.51%)
Jan 19, 2017
135.03
135.70
131.58
132.66
59,583
-3.04(-2.24%)
Jan 18, 2017
138.34
138.81
134.82
135.70
37,951
-1.89(-1.37%)
Jan 17, 2017
139.69
140.63
137.33
137.59
45,076
-2.02(-1.45%)
Jan 13, 2017
139.62
139.62
139.62
0
+0.34(+0.24%)
Jan 12, 2017
142.93
145.29
138.20
139.28
35,859
-4.46(-3.10%)
Jan 11, 2017
144.82
145.63
142.45
143.74
40,029
-0.95(-0.65%)
Jan 10, 2017
145.29
148.33
143.13
144.68
53,975
-0.88(-0.60%)
Jan 09, 2017
144.82
146.37
142.79
145.56
83,701
+0.54(+0.37%)
Jan 06, 2017
148.93
150.99
144.82
145.02
54,600
-2.50(-1.69%)
Jan 05, 2017
150.15
150.49
146.06
147.52
60,333
-2.97(-1.97%)
Jan 04, 2017
147.85
151.43
145.63
150.49
45,267
+2.84(+1.92%)
Jan 03, 2017
148.93
148.93
145.69
147.65
40,904
-0.68(-0.46%)
Dec 30, 2016
148.33
148.33
148.33
0
+0.27(+0.18%)
Dec 29, 2016
145.09
151.63
144.48
148.06
39,376
+3.04(+2.09%)
Dec 28, 2016
146.77
147.25
144.41
145.02
12,715
-1.55(-1.06%)
Dec 27, 2016
144.55
146.98
144.55
146.57
12,398
+1.89(+1.31%)
Dec 23, 2016
144.68
144.68
144.68
0
-1.08(-0.74%)
Dec 22, 2016
146.30
147.52
144.68
145.76
43,019
-1.08(-0.74%)
Dec 21, 2016
143.67
147.25
143.06
146.84
33,127
+2.77(+1.92%)
Dec 20, 2016
144.82
145.93
143.53
144.07
27,491
-0.20(-0.14%)
Dec 19, 2016
141.37
144.95
140.90
144.28
46,385
+3.24(+2.30%)
Dec 16, 2016
145.29
145.29
134.78
141.03
253,467
-3.71(-2.57%)
Dec 15, 2016
143.87
147.25
143.02
144.75
52,859
+1.15(+0.80%)
Dec 14, 2016
143.13
145.42
142.45
143.60
33,134
+0.24(+0.17%)
Dec 13, 2016
141.91
144.41
140.83
143.36
24,440
+1.99(+1.41%)
Dec 12, 2016
143.67
144.61
140.56
141.37
29,535
-3.17(-2.20%)
Dec 09, 2016
145.15
145.90
142.79
144.55
37,872
-1.01(-0.70%)
Dec 08, 2016
139.69
145.63
138.06
145.56
52,569
+6.31(+4.53%)
Dec 07, 2016
138.64
140.19
136.66
139.25
17,873
+0.00(+0.00%)
Dec 06, 2016
136.02
139.62
135.41
139.25
37,436
+3.03(+2.22%)
Dec 05, 2016
135.34
137.23
134.67
136.22
25,224
+1.62(+1.20%)
Dec 02, 2016
135.95
137.63
134.20
134.60
15,142
-1.31(-0.97%)
Dec 01, 2016
136.96
138.84
134.80
135.91
25,853
-1.58(-1.15%)
Nov 30, 2016
135.95
137.90
134.74
137.50
42,887
+2.15(+1.59%)
Nov 29, 2016
133.66
138.10
133.19
135.34
47,815
+1.82(+1.36%)
Nov 28, 2016
132.31
134.47
131.78
133.53
48,993
+0.54(+0.41%)
Nov 25, 2016
133.19
133.66
132.45
132.99
6,489
+0.13(+0.10%)
Nov 23, 2016
132.85
132.85
132.85
0
+1.41(+1.08%)
Nov 22, 2016
132.85
133.93
130.83
131.44
25,393
-1.35(-1.01%)
Nov 21, 2016
130.90
132.85
129.41
132.78
38,189
+2.83(+2.17%)
Nov 18, 2016
128.41
131.03
127.33
129.96
23,853
+2.15(+1.69%)
Nov 17, 2016
128.34
130.23
126.19
127.81
38,945
-1.28(-0.99%)
Nov 16, 2016
127.87
131.37
126.80
129.08
30,964
-0.07(-0.05%)
Nov 15, 2016
129.42
129.42
126.93
129.15
25,293
-0.07(-0.05%)
Nov 14, 2016
125.31
129.56
121.01
129.22
57,793
+2.42(+1.91%)
Nov 11, 2016
125.52
128.14
124.71
126.80
44,260
+1.35(+1.07%)
Nov 10, 2016
124.51
127.40
122.69
125.45
48,245
+2.83(+2.30%)
Nov 09, 2016
116.16
122.96
115.42
122.62
73,515
+6.12(+5.26%)
Nov 08, 2016
117.24
117.64
114.88
116.50
36,141
-1.35(-1.14%)
Nov 07, 2016
112.33
119.19
109.16
117.84
81,975
+7.00(+6.31%)
Nov 04, 2016
105.60
113.33
105.60
110.84
60,458
+4.98(+4.70%)
Nov 03, 2016
114.41
115.15
105.66
105.86
93,653
-12.72(-10.73%)
Nov 02, 2016
120.81
122.15
118.52
118.58
41,662
-2.69(-2.22%)
Nov 01, 2016
123.03
123.30
120.87
121.28
25,929
-2.09(-1.69%)
Oct 31, 2016
124.24
124.24
121.81
123.36
23,281
-1.21(-0.97%)
Oct 28, 2016
124.37
127.37
123.36
124.58
19,938
-0.20(-0.16%)
Oct 27, 2016
124.58
125.79
122.02
124.78
17,688
+0.20(+0.16%)
Oct 26, 2016
124.98
125.45
123.50
124.58
17,552
-0.54(-0.43%)
Oct 25, 2016
127.00
127.27
124.58
125.11
12,655
-2.15(-1.69%)
Oct 24, 2016
126.93
128.61
124.64
127.27
15,128
+1.68(+1.34%)
Oct 21, 2016
125.52
126.36
124.58
125.58
17,509
-0.67(-0.53%)
Oct 20, 2016
126.46
127.20
125.25
126.26
22,762
-0.54(-0.42%)
Oct 19, 2016
126.39
128.48
125.25
126.80
21,985
+0.27(+0.21%)
Oct 18, 2016
127.06
128.14
126.32
126.53
16,777
+0.40(+0.32%)
Oct 17, 2016
129.15
129.56
125.18
126.12
37,823
-2.83(-2.19%)
Oct 14, 2016
125.99
129.96
125.79
128.95
25,451
+2.96(+2.35%)
Oct 13, 2016
128.68
128.68
125.79
125.99
23,340
-3.16(-2.45%)
Oct 12, 2016
128.75
130.36
128.14
129.15
13,756
-0.07(-0.05%)
Oct 11, 2016
131.31
132.15
128.21
129.22
22,607
-3.03(-2.29%)
Oct 10, 2016
130.97
133.19
130.97
132.25
15,275
+1.48(+1.13%)
Oct 07, 2016
132.65
132.75
130.16
130.77
34,179
-1.21(-0.92%)
Oct 06, 2016
131.91
133.05
130.87
131.98
13,353
-0.60(-0.46%)
Oct 05, 2016
131.37
133.93
130.90
132.58
21,779
+1.95(+1.49%)
Oct 04, 2016
131.91
133.38
130.63
130.63
23,939
-1.35(-1.02%)
Oct 03, 2016
126.80
132.11
126.80
131.98
37,287
+4.17(+3.27%)
Sep 30, 2016
128.54
129.96
126.73
127.81
41,489
-0.61(-0.47%)
Sep 29, 2016
129.42
129.89
128.07
128.41
29,793
-1.68(-1.29%)
Sep 28, 2016
128.81
130.77
128.81
130.09
30,686
+1.14(+0.89%)
Sep 27, 2016
127.74
129.42
127.13
128.95
22,211
+0.88(+0.68%)
Sep 26, 2016
131.64
132.31
128.01
128.07
36,954
-3.57(-2.71%)
Sep 23, 2016
130.23
132.25
129.49
131.64
26,874
+0.67(+0.51%)
Sep 22, 2016
129.82
131.54
129.82
130.97
25,601
+1.45(+1.12%)
Sep 21, 2016
128.14
129.97
128.01
129.52
24,935
+1.98(+1.56%)
Sep 20, 2016
127.13
128.14
125.65
127.54
32,437
+1.08(+0.85%)
Sep 19, 2016
125.99
127.20
125.31
126.46
24,807
+1.41(+1.13%)
Sep 16, 2016
125.11
127.54
124.13
125.05
40,212
+0.20(+0.16%)
Sep 15, 2016
124.17
125.79
122.89
124.84
29,767
+0.94(+0.76%)
Sep 14, 2016
123.36
127.40
122.83
123.90
74,886
+0.27(+0.22%)
Sep 13, 2016
126.32
127.00
122.96
123.63
41,951
-2.49(-1.97%)
Sep 12, 2016
126.66
127.40
124.44
126.12
45,109
-1.21(-0.95%)
Sep 09, 2016
130.77
132.18
127.33
127.33
37,194
-3.03(-2.32%)
Sep 08, 2016
131.24
133.17
130.30
130.36
52,825
-0.61(-0.46%)
Sep 07, 2016
132.58
133.59
130.36
130.97
48,694
-1.65(-1.24%)
Sep 06, 2016
133.82
135.70
132.42
132.62
68,347
-1.54(-1.15%)
Sep 02, 2016
134.23
134.16
134.16
134.16
60,017
-0.20(-0.15%)
Sep 01, 2016
136.31
136.31
133.46
134.36
44,218
-1.07(-0.79%)
Aug 31, 2016
134.16
136.71
134.03
135.43
72,089
+1.68(+1.25%)
Aug 30, 2016
133.82
135.70
132.01
133.76
96,330
-0.07(-0.05%)
Aug 29, 2016
135.23
138.19
131.14
133.82
137,487
-1.41(-1.04%)
Aug 26, 2016
155.49
156.97
132.28
135.23
391,139
-37.09(-21.53%)
Aug 25, 2016
171.72
174.27
171.52
172.33
36,517
+0.67(+0.39%)
Aug 24, 2016
171.66
173.94
169.98
171.66
25,520
+1.34(+0.79%)
Aug 23, 2016
168.03
172.06
166.96
170.32
25,862
+3.29(+1.97%)
Aug 22, 2016
163.00
168.91
162.13
167.03
25,219
+3.96(+2.43%)
Aug 19, 2016
163.74
166.22
163.07
163.07
38,549
-1.21(-0.74%)
Aug 18, 2016
164.88
166.01
163.47
164.28
20,477
-0.74(-0.45%)
Aug 17, 2016
162.33
165.96
162.33
165.02
26,545
+2.62(+1.61%)
Aug 16, 2016
163.61
164.98
162.00
162.40
23,861
-1.95(-1.18%)
Aug 15, 2016
162.80
164.61
161.93
164.35
20,623
+1.41(+0.86%)
Aug 12, 2016
163.47
165.82
161.33
162.94
16,567
-1.41(-0.86%)
Aug 11, 2016
165.49
167.83
161.86
164.35
22,451
-0.40(-0.24%)
Aug 10, 2016
166.16
166.56
163.61
164.75
16,915
-0.94(-0.57%)
Aug 09, 2016
167.50
167.50
164.75
165.69
24,157
-1.14(-0.68%)
Aug 08, 2016
168.77
171.05
166.49
166.83
20,776
-2.48(-1.47%)
Aug 05, 2016
171.25
172.13
168.97
169.31
17,040
-0.67(-0.39%)
Aug 04, 2016
169.11
171.52
168.17
169.98
14,735
+0.20(+0.12%)
Aug 03, 2016
168.17
171.59
165.65
169.78
14,356
+1.07(+0.64%)
Aug 02, 2016
171.25
171.25
161.29
168.71
17,965
-2.08(-1.22%)
Aug 01, 2016
172.53
172.60
170.38
170.78
18,680
-1.68(-0.97%)
Jul 29, 2016
169.71
174.07
168.67
172.46
27,187
+2.15(+1.26%)
Jul 28, 2016
167.97
171.05
166.76
170.32
15,708
+1.68(+0.99%)
Jul 27, 2016
166.69
169.04
166.22
168.64
11,804
+2.28(+1.37%)
Jul 26, 2016
167.43
169.04
164.95
166.36
12,946
-0.47(-0.28%)
Jul 25, 2016
168.84
169.51
164.88
166.83
10,347
-2.15(-1.27%)
Jul 22, 2016
167.70
170.45
165.65
168.97
9,893
+0.67(+0.40%)
Jul 21, 2016
170.38
170.38
167.90
168.30
10,204
-2.08(-1.22%)
Jul 20, 2016
169.71
171.59
167.97
170.38
29,863
+1.61(+0.95%)
Jul 19, 2016
169.24
171.86
168.64
168.77
24,205
-0.34(-0.20%)
Jul 18, 2016
166.29
170.92
165.15
169.11
25,513
-0.34(-0.20%)
Jul 15, 2016
170.52
170.52
168.91
169.44
14,315
+0.34(+0.20%)
Jul 14, 2016
169.98
170.05
168.10
169.11
20,778
+0.27(+0.16%)
Jul 13, 2016
168.97
170.25
167.03
168.84
20,722
+0.60(+0.36%)
Jul 12, 2016
166.36
169.51
165.35
168.24
17,662
+3.35(+2.03%)
Jul 11, 2016
162.27
165.96
160.93
164.88
23,121
+3.42(+2.12%)
Jul 08, 2016
160.86
162.67
159.25
161.46
37,308
+2.21(+1.39%)
Jul 07, 2016
157.64
160.72
155.42
159.25
34,818
+8.72(+5.79%)
Jul 05, 2016
150.93
151.70
148.92
150.53
18,152
-0.47(-0.31%)
Jul 01, 2016
146.97
151.00
151.00
151.00
19,737
+4.16(+2.83%)
Jun 30, 2016
146.70
147.71
145.83
146.84
25,740
+0.74(+0.51%)
Jun 29, 2016
141.87
146.23
141.81
146.10
18,260
+6.17(+4.41%)
Jun 28, 2016
141.61
142.81
138.99
139.93
24,815
-0.27(-0.19%)
Jun 27, 2016
143.62
145.29
139.93
140.20
43,195
-4.96(-3.42%)
Jun 24, 2016
142.28
146.70
140.00
145.16
35,754
-5.03(-3.35%)
Jun 23, 2016
149.92
151.47
149.39
150.19
22,280
+2.15(+1.45%)
Jun 22, 2016
149.32
151.94
146.57
148.04
28,586
-0.40(-0.27%)
Jun 21, 2016
148.18
149.99
146.05
148.45
28,169
+0.54(+0.36%)
Jun 20, 2016
149.99
151.33
147.38
147.91
27,255
+0.00(+0.00%)
Jun 17, 2016
149.66
150.46
147.51
147.91
65,529
-2.15(-1.43%)
Jun 16, 2016
151.26
151.60
148.25
150.06
28,527
-1.88(-1.24%)
Jun 15, 2016
151.53
153.75
151.00
151.94
22,933
+0.74(+0.49%)
Jun 14, 2016
150.33
152.34
149.79
151.20
21,053
+0.07(+0.04%)
Jun 13, 2016
150.53
151.94
148.25
151.13
16,600
+0.07(+0.04%)
Jun 10, 2016
150.46
152.67
149.92
151.06
14,793
-1.01(-0.66%)
Jun 09, 2016
152.74
156.18
150.19
152.07
13,872
-1.21(-0.79%)
Jun 08, 2016
154.96
154.96
152.14
153.28
15,462
-1.01(-0.65%)
Jun 07, 2016
152.07
155.69
150.39
154.28
23,408
+2.15(+1.41%)
Jun 06, 2016
150.20
153.21
149.46
152.14
21,211
+1.74(+1.16%)
Jun 03, 2016
153.88
153.88
147.25
150.40
36,374
-3.08(-2.00%)
Jun 02, 2016
151.94
154.28
151.53
153.47
19,303
+0.80(+0.53%)
Jun 01, 2016
148.86
153.81
147.85
152.67
29,475
+3.41(+2.29%)
May 31, 2016
150.13
151.67
146.58
149.26
26,455
+0.00(+0.00%)
May 27, 2016
148.19
149.26
149.26
149.26
18,937
+0.60(+0.40%)
May 26, 2016
149.80
150.13
146.65
148.66
17,277
-1.07(-0.72%)
May 25, 2016
146.72
150.93
146.32
149.73
25,149
+2.88(+1.96%)
May 24, 2016
142.30
147.19
142.30
146.85
25,925
+5.09(+3.59%)
May 23, 2016
141.77
144.71
140.90
141.77
22,474
-0.34(-0.24%)
May 20, 2016
138.49
142.64
137.28
142.10
21,547
+3.88(+2.81%)
May 19, 2016
139.36
141.16
136.21
138.22
17,450
-2.01(-1.43%)
May 18, 2016
134.41
142.97
133.81
140.23
25,673
+5.75(+4.28%)
May 17, 2016
141.70
147.39
133.94
134.47
41,195
-7.83(-5.50%)
May 16, 2016
137.35
142.84
135.48
142.30
41,205
+5.75(+4.21%)
May 13, 2016
138.96
142.17
135.68
136.55
22,353
-2.88(-2.06%)
May 12, 2016
139.96
141.30
138.96
139.43
23,023
-0.27(-0.19%)
May 11, 2016
141.77
142.37
139.36
139.69
24,918
-1.94(-1.37%)
May 10, 2016
142.30
142.30
138.56
141.63
51,207
-0.33(-0.24%)
May 09, 2016
152.81
153.47
141.70
141.97
36,293
-11.78(-7.66%)
May 06, 2016
149.06
155.82
148.72
153.74
62,209
+11.04(+7.74%)
May 05, 2016
149.33
149.33
142.17
142.70
36,971
-6.29(-4.22%)
May 04, 2016
148.86
150.53
148.53
148.99
25,231
-0.67(-0.45%)
May 03, 2016
151.00
153.21
148.99
149.66
17,076
-2.74(-1.80%)
May 02, 2016
150.80
154.18
150.13
152.41
31,439
+2.34(+1.56%)
Apr 29, 2016
152.34
153.28
149.13
150.06
34,502
-4.15(-2.69%)
Apr 28, 2016
156.35
157.49
154.01
154.21
20,542
-2.21(-1.41%)
Apr 27, 2016
158.16
158.96
155.48
156.42
13,275
-2.07(-1.31%)
Apr 26, 2016
156.35
159.09
154.88
158.49
22,583
+3.01(+1.94%)
Apr 25, 2016
164.25
164.25
155.01
155.48
37,359
-8.97(-5.45%)
Apr 22, 2016
163.78
165.12
162.04
164.45
18,479
+1.34(+0.82%)
Apr 21, 2016
164.65
166.19
162.78
163.11
19,015
-1.67(-1.02%)
Apr 20, 2016
161.91
164.92
160.77
164.78
19,201
+2.94(+1.82%)
Apr 19, 2016
159.90
163.11
158.76
161.84
32,998
+2.41(+1.51%)
Apr 18, 2016
156.49
159.70
155.82
159.43
14,407
+1.61(+1.02%)
Apr 15, 2016
155.22
157.89
153.07
157.82
26,819
+1.81(+1.16%)
Apr 14, 2016
157.56
158.56
154.88
156.02
22,004
-1.94(-1.23%)
Apr 13, 2016
157.62
159.03
155.22
157.96
19,201
+1.74(+1.11%)
Apr 12, 2016
155.88
158.29
154.21
156.22
14,897
+0.40(+0.26%)
Apr 11, 2016
156.09
157.29
153.31
155.82
16,166
+0.47(+0.30%)
Apr 08, 2016
155.62
157.96
154.81
155.35
21,320
+1.00(+0.65%)
Apr 07, 2016
153.88
155.15
152.34
154.34
42,111
-0.07(-0.04%)
Apr 06, 2016
149.53
154.68
149.39
154.41
20,719
+4.55(+3.04%)
Apr 05, 2016
153.34
153.61
149.06
149.86
25,761
-4.21(-2.73%)
Apr 04, 2016
157.09
161.24
153.88
154.08
27,413
-3.08(-1.96%)
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
.