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
Wyndham Worldwide
(NY:
WYN
)
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 (%)
Apr 30, 2018
102.86
104.15
101.06
101.16
849,892
-1.36(-1.33%)
Apr 27, 2018
102.68
104.26
102.28
102.52
770,267
-0.21(-0.21%)
Apr 26, 2018
104.87
105.40
102.59
102.74
1,441,481
-1.56(-1.49%)
Apr 25, 2018
102.06
104.55
101.53
104.30
1,456,225
+1.71(+1.67%)
Apr 24, 2018
102.81
103.91
101.48
102.58
1,524,890
+0.10(+0.09%)
Apr 23, 2018
101.89
103.11
101.28
102.49
1,130,837
+0.86(+0.85%)
Apr 20, 2018
101.17
102.42
101.04
101.63
1,244,375
+0.57(+0.56%)
Apr 19, 2018
101.66
101.68
100.20
101.06
662,603
-0.65(-0.64%)
Apr 18, 2018
101.07
102.25
100.63
101.71
718,505
+0.94(+0.93%)
Apr 17, 2018
99.80
102.10
99.80
100.77
797,025
+1.76(+1.78%)
Apr 16, 2018
97.99
99.41
97.99
99.01
1,149,553
+1.52(+1.56%)
Apr 13, 2018
99.52
99.67
96.91
97.48
987,530
-1.74(-1.76%)
Apr 12, 2018
99.13
100.14
98.83
99.23
673,120
+0.48(+0.48%)
Apr 11, 2018
96.65
99.73
96.65
98.75
1,071,165
+1.89(+1.95%)
Apr 10, 2018
98.68
99.57
96.64
96.86
1,075,960
-0.44(-0.46%)
Apr 09, 2018
98.39
98.68
97.18
97.31
649,820
-0.37(-0.38%)
Apr 06, 2018
100.01
100.32
96.99
97.68
818,029
-2.80(-2.79%)
Apr 05, 2018
101.22
101.42
99.54
100.48
975,280
-0.01(-0.01%)
Apr 04, 2018
98.02
100.75
97.77
100.49
648,415
+1.15(+1.16%)
Apr 03, 2018
99.10
100.66
98.60
99.33
736,445
+0.94(+0.95%)
Apr 02, 2018
101.45
102.18
96.22
98.40
1,305,640
-2.96(-2.92%)
Mar 29, 2018
101.35
101.35
101.35
0
+1.45(+1.45%)
Mar 28, 2018
100.08
101.11
99.59
99.90
841,570
-0.12(-0.12%)
Mar 27, 2018
101.97
102.39
99.42
100.03
545,755
-1.31(-1.29%)
Mar 26, 2018
100.09
101.50
100.03
101.34
888,289
+1.79(+1.80%)
Mar 23, 2018
102.08
102.63
99.34
99.55
706,082
-2.49(-2.44%)
Mar 22, 2018
103.46
104.07
102.01
102.04
817,596
-2.41(-2.31%)
Mar 21, 2018
103.67
104.92
103.13
104.44
775,215
+0.87(+0.84%)
Mar 20, 2018
103.61
105.08
103.28
103.58
694,113
+0.29(+0.28%)
Mar 19, 2018
102.90
103.99
102.56
103.28
715,304
+0.31(+0.30%)
Mar 16, 2018
102.88
103.55
102.84
102.97
938,675
+0.10(+0.09%)
Mar 15, 2018
102.82
103.60
102.46
102.88
726,328
+0.06(+0.06%)
Mar 14, 2018
104.82
104.96
102.31
102.82
1,105,933
-1.47(-1.41%)
Mar 13, 2018
104.98
105.94
104.05
104.29
1,030,537
-0.45(-0.43%)
Mar 12, 2018
106.58
106.99
104.50
104.73
617,055
-1.92(-1.80%)
Mar 09, 2018
103.27
106.71
103.27
106.66
1,032,723
+4.06(+3.96%)
Mar 08, 2018
103.74
104.06
102.16
102.59
731,477
-0.78(-0.76%)
Mar 07, 2018
103.62
101.66
103.38
1,007,766
-0.21(-0.20%)
Mar 06, 2018
103.09
103.90
102.91
103.59
848,287
+0.81(+0.79%)
Mar 05, 2018
101.83
102.89
99.77
102.78
1,444,890
+0.26(+0.26%)
Mar 02, 2018
101.05
102.77
99.74
102.52
1,038,891
+0.69(+0.67%)
Mar 01, 2018
102.18
103.28
101.20
101.83
1,131,567
-0.15(-0.15%)
Feb 28, 2018
102.57
103.66
101.98
101.98
1,202,077
-0.16(-0.16%)
Feb 27, 2018
103.97
103.98
101.86
102.14
1,752,899
-1.81(-1.75%)
Feb 26, 2018
105.65
106.05
103.91
103.95
1,483,407
-1.38(-1.31%)
Feb 23, 2018
105.81
106.29
105.06
105.33
879,377
-0.14(-0.13%)
Feb 22, 2018
105.02
105.47
1,075,593
-1.21(-1.13%)
Feb 21, 2018
106.36
108.36
106.22
106.68
875,929
+0.31(+0.29%)
Feb 20, 2018
105.90
107.98
105.90
106.37
761,708
-0.27(-0.26%)
Feb 16, 2018
106.65
106.65
106.65
0
-1.36(-1.26%)
Feb 15, 2018
107.33
109.21
107.31
108.00
1,148,158
+0.84(+0.78%)
Feb 14, 2018
103.91
107.39
103.91
107.17
2,238,038
+3.30(+3.18%)
Feb 13, 2018
102.20
104.14
101.92
103.86
1,408,561
+1.42(+1.38%)
Feb 12, 2018
101.86
103.00
101.27
102.44
1,160,906
+1.14(+1.12%)
Feb 09, 2018
100.90
102.08
97.57
101.31
1,227,900
+1.29(+1.29%)
Feb 08, 2018
104.16
104.55
100.00
100.02
968,779
-4.55(-4.35%)
Feb 07, 2018
105.19
106.38
104.30
104.57
897,821
-0.92(-0.88%)
Feb 06, 2018
100.49
105.85
100.08
105.49
1,926,299
+1.66(+1.60%)
Feb 05, 2018
105.86
107.32
102.39
103.83
965,906
-3.22(-3.01%)
Feb 02, 2018
110.02
110.02
106.75
107.05
867,152
-3.15(-2.86%)
Feb 01, 2018
108.73
110.46
108.33
110.20
829,443
+0.87(+0.80%)
Jan 31, 2018
109.35
109.98
108.94
109.33
743,645
+0.58(+0.53%)
Jan 30, 2018
109.70
109.83
108.44
108.75
876,205
-1.37(-1.24%)
Jan 29, 2018
109.63
110.71
109.02
110.12
1,279,091
+0.05(+0.05%)
Jan 26, 2018
110.68
110.73
109.44
110.06
1,228,889
-0.12(-0.10%)
Jan 25, 2018
110.58
110.71
109.15
110.18
1,921,567
-0.16(-0.14%)
Jan 24, 2018
112.50
112.55
109.95
110.34
965,910
-1.81(-1.62%)
Jan 23, 2018
111.60
112.60
111.42
112.15
620,190
-0.02(-0.02%)
Jan 22, 2018
112.28
111.07
112.17
1,634,366
+0.32(+0.28%)
Jan 19, 2018
109.54
112.71
109.54
111.85
2,519,541
+3.75(+3.47%)
Jan 18, 2018
105.87
109.26
105.87
108.10
2,223,570
+4.93(+4.78%)
Jan 17, 2018
103.22
103.70
102.64
103.17
864,034
+0.04(+0.04%)
Jan 16, 2018
104.31
105.00
102.79
103.12
1,382,647
-0.75(-0.72%)
Jan 12, 2018
103.87
103.87
103.87
0
+0.92(+0.89%)
Jan 11, 2018
99.74
103.00
99.19
102.96
1,116,220
+3.68(+3.71%)
Jan 10, 2018
99.27
705,589
-0.58(-0.58%)
Jan 09, 2018
100.65
100.75
99.34
99.86
886,889
-0.43(-0.43%)
Jan 08, 2018
99.30
100.59
98.30
100.29
1,243,118
+1.25(+1.26%)
Jan 05, 2018
101.92
102.11
98.16
99.04
2,449,912
-2.90(-2.84%)
Jan 04, 2018
103.80
103.89
101.66
101.93
1,052,604
-1.56(-1.51%)
Jan 03, 2018
102.70
103.60
102.70
103.49
776,262
+0.58(+0.56%)
Jan 02, 2018
102.69
102.99
102.07
102.91
777,750
+0.85(+0.84%)
Dec 29, 2017
102.06
102.06
102.06
0
-0.69(-0.68%)
Dec 28, 2017
101.86
102.81
101.67
102.75
760,899
+1.14(+1.12%)
Dec 27, 2017
100.31
101.62
100.31
101.62
436,795
+1.29(+1.28%)
Dec 26, 2017
100.02
100.89
99.97
100.33
577,166
+0.29(+0.29%)
Dec 22, 2017
100.06
100.24
99.20
100.04
971,046
+0.19(+0.19%)
Dec 21, 2017
99.71
100.72
99.51
99.86
1,414,790
+0.48(+0.48%)
Dec 20, 2017
100.32
100.32
99.36
99.38
548,728
-0.64(-0.64%)
Dec 19, 2017
100.83
100.89
99.63
100.02
663,214
-0.81(-0.80%)
Dec 18, 2017
99.71
101.48
99.71
100.83
795,247
+1.65(+1.66%)
Dec 15, 2017
97.90
99.30
97.79
99.19
1,364,258
+1.62(+1.66%)
Dec 14, 2017
98.62
98.65
97.48
97.57
1,249,253
-0.91(-0.92%)
Dec 13, 2017
98.65
99.14
98.35
98.47
633,479
-0.16(-0.16%)
Dec 12, 2017
98.63
99.59
98.51
98.63
786,722
-0.67(-0.67%)
Dec 11, 2017
99.20
99.90
98.66
99.30
1,114,045
-0.27(-0.27%)
Dec 08, 2017
99.80
100.23
99.32
99.57
471,051
+0.25(+0.25%)
Dec 07, 2017
98.97
99.88
98.83
99.33
759,149
+0.00(+0.00%)
Dec 06, 2017
99.58
99.71
98.83
99.33
879,336
-0.11(-0.12%)
Dec 05, 2017
98.97
100.84
98.89
99.44
1,380,995
+0.61(+0.61%)
Dec 04, 2017
99.23
100.53
98.80
98.83
1,180,210
+0.48(+0.48%)
Dec 01, 2017
99.53
97.27
98.36
732,384
-0.63(-0.64%)
Nov 30, 2017
98.97
99.40
97.50
98.99
1,612,817
+0.11(+0.11%)
Nov 29, 2017
97.36
99.07
97.12
98.89
1,047,881
+1.69(+1.74%)
Nov 28, 2017
96.30
97.55
95.87
97.20
1,526,188
+1.30(+1.36%)
Nov 27, 2017
96.28
96.83
95.88
95.89
936,293
-0.18(-0.18%)
Nov 24, 2017
96.31
96.52
95.81
96.07
256,222
+0.01(+0.01%)
Nov 22, 2017
96.87
96.87
95.76
96.06
1,095,092
-0.55(-0.57%)
Nov 21, 2017
96.20
97.15
96.19
96.61
1,154,323
+0.65(+0.68%)
Nov 20, 2017
95.24
96.08
95.09
95.96
533,392
+0.67(+0.71%)
Nov 17, 2017
94.45
95.74
94.43
95.29
698,202
+0.46(+0.49%)
Nov 16, 2017
94.05
95.07
93.57
94.82
1,103,893
+1.53(+1.64%)
Nov 15, 2017
93.46
93.67
92.57
93.29
955,202
-0.93(-0.99%)
Nov 14, 2017
92.85
94.29
92.21
94.22
1,219,782
+1.09(+1.17%)
Nov 13, 2017
92.53
93.67
92.43
93.13
1,287,665
+0.20(+0.22%)
Nov 10, 2017
93.38
93.40
91.79
92.93
1,592,330
-0.76(-0.81%)
Nov 09, 2017
94.75
95.62
93.14
93.69
1,813,514
-1.88(-1.97%)
Nov 08, 2017
95.27
95.68
94.94
95.58
746,614
+0.36(+0.38%)
Nov 07, 2017
96.11
96.57
95.06
95.22
906,441
-0.32(-0.33%)
Nov 06, 2017
95.39
95.86
95.01
95.53
746,849
+0.11(+0.12%)
Nov 03, 2017
93.89
96.76
93.89
95.42
1,338,085
+1.27(+1.35%)
Nov 02, 2017
94.24
94.63
93.56
94.15
887,065
+0.21(+0.22%)
Nov 01, 2017
95.11
96.41
93.54
93.94
1,110,510
+0.32(+0.35%)
Oct 31, 2017
92.71
93.89
92.71
93.61
1,423,362
+0.97(+1.05%)
Oct 30, 2017
92.79
93.30
91.78
92.64
877,712
-0.72(-0.77%)
Oct 27, 2017
93.28
93.78
92.62
93.36
1,326,537
+0.08(+0.08%)
Oct 26, 2017
91.64
93.51
91.60
93.28
1,709,282
+1.88(+2.06%)
Oct 25, 2017
89.56
92.16
89.56
91.40
3,750,640
-3.68(-3.87%)
Oct 24, 2017
94.78
95.69
94.68
95.08
1,263,011
+0.22(+0.23%)
Oct 23, 2017
95.75
95.85
94.70
94.86
1,344,001
-0.64(-0.67%)
Oct 20, 2017
96.23
96.24
95.19
95.50
831,549
-0.26(-0.27%)
Oct 19, 2017
95.38
96.09
94.86
95.76
673,672
-0.03(-0.03%)
Oct 18, 2017
96.40
96.49
95.62
95.79
895,204
-0.26(-0.27%)
Oct 17, 2017
96.34
96.41
95.84
96.05
746,227
-0.34(-0.35%)
Oct 16, 2017
96.47
97.02
96.12
96.39
959,904
-0.31(-0.32%)
Oct 13, 2017
96.51
96.92
96.17
96.70
891,865
+0.61(+0.64%)
Oct 12, 2017
95.10
96.17
94.85
96.09
1,158,270
+0.61(+0.64%)
Oct 11, 2017
95.46
96.10
95.06
95.47
2,012,742
+0.25(+0.26%)
Oct 10, 2017
94.58
95.54
94.22
95.23
1,271,184
+0.69(+0.73%)
Oct 09, 2017
93.95
94.55
93.31
94.53
1,301,790
+0.74(+0.79%)
Oct 06, 2017
93.58
93.95
92.77
93.79
1,772,009
+0.20(+0.22%)
Oct 05, 2017
92.86
93.85
92.66
93.59
742,249
+0.81(+0.87%)
Oct 04, 2017
92.46
93.34
92.25
92.78
680,250
+0.54(+0.59%)
Oct 03, 2017
92.87
93.26
91.72
92.24
1,022,649
-0.65(-0.70%)
Oct 02, 2017
92.30
93.24
91.76
92.89
1,046,227
+0.53(+0.58%)
Sep 29, 2017
92.37
92.64
91.73
92.35
1,149,532
+0.14(+0.15%)
Sep 28, 2017
91.69
92.32
91.41
92.21
966,628
+0.37(+0.40%)
Sep 27, 2017
91.14
91.85
821,343
-0.04(-0.05%)
Sep 26, 2017
91.12
92.23
91.07
91.89
1,725,264
+1.08(+1.19%)
Sep 25, 2017
91.67
92.17
90.73
90.81
895,095
-1.38(-1.50%)
Sep 22, 2017
90.51
92.36
90.51
92.20
1,354,082
+1.79(+1.98%)
Sep 21, 2017
90.02
90.66
89.78
90.41
1,124,848
+0.45(+0.50%)
Sep 20, 2017
89.16
89.98
88.72
89.96
743,970
+1.02(+1.14%)
Sep 19, 2017
88.98
89.02
88.45
88.95
984,981
+0.04(+0.05%)
Sep 18, 2017
89.08
89.32
88.74
88.90
826,487
+0.03(+0.03%)
Sep 15, 2017
89.58
89.60
88.29
88.88
1,398,007
-1.08(-1.20%)
Sep 14, 2017
89.35
90.35
89.17
89.95
1,191,331
+0.15(+0.17%)
Sep 13, 2017
88.53
90.17
88.30
89.80
1,383,817
+1.45(+1.65%)
Sep 12, 2017
87.55
88.52
87.28
88.35
634,207
+0.88(+1.01%)
Sep 11, 2017
86.83
87.61
86.72
87.46
1,754,295
+1.19(+1.38%)
Sep 08, 2017
84.79
86.64
84.49
86.27
1,320,630
+1.36(+1.60%)
Sep 07, 2017
85.73
85.83
84.34
84.92
1,346,333
-0.60(-0.71%)
Sep 06, 2017
86.45
86.45
85.31
85.52
1,606,205
-0.87(-1.00%)
Sep 05, 2017
87.62
87.67
85.29
86.39
1,489,000
-1.45(-1.65%)
Sep 01, 2017
87.46
88.20
87.11
87.83
1,534,444
+0.50(+0.57%)
Aug 31, 2017
86.68
87.45
86.64
87.33
1,341,397
+1.19(+1.38%)
Aug 30, 2017
84.77
86.18
84.77
86.14
948,836
+1.46(+1.73%)
Aug 29, 2017
83.89
84.84
83.87
84.68
748,538
+0.30(+0.35%)
Aug 28, 2017
85.07
85.15
83.71
84.38
1,403,453
-0.60(-0.70%)
Aug 25, 2017
85.26
85.51
84.58
84.98
1,185,563
+0.02(+0.02%)
Aug 24, 2017
85.99
86.23
84.92
84.96
922,733
-0.67(-0.78%)
Aug 23, 2017
85.55
86.33
84.74
85.62
729,085
-0.35(-0.41%)
Aug 22, 2017
84.34
86.05
84.34
85.98
1,313,757
+1.82(+2.16%)
Aug 21, 2017
84.44
84.75
83.83
84.15
1,115,518
-0.09(-0.10%)
Aug 18, 2017
83.66
84.88
83.01
84.24
1,843,034
+0.50(+0.59%)
Aug 17, 2017
86.10
86.29
83.72
83.75
1,780,470
-2.57(-2.98%)
Aug 16, 2017
86.79
87.13
85.61
86.31
1,316,285
-0.41(-0.47%)
Aug 15, 2017
86.37
86.82
86.06
86.72
742,314
+0.75(+0.87%)
Aug 14, 2017
85.67
86.04
85.64
85.98
1,176,304
+1.20(+1.42%)
Aug 11, 2017
85.01
85.64
84.67
84.77
1,283,241
-0.24(-0.28%)
Aug 10, 2017
87.04
87.18
84.91
85.01
1,409,678
-2.36(-2.70%)
Aug 09, 2017
87.46
88.24
87.26
87.37
941,892
-0.49(-0.56%)
Aug 08, 2017
89.74
89.74
87.78
87.86
1,177,411
-2.15(-2.39%)
Aug 07, 2017
89.29
90.51
89.13
90.01
973,138
+0.94(+1.06%)
Aug 04, 2017
89.07
87.01
89.07
2,126,298
-0.03(-0.04%)
Aug 03, 2017
91.45
92.76
87.87
89.10
4,538,352
-0.61(-0.68%)
Aug 02, 2017
91.58
91.78
88.75
89.71
1,500,618
-2.01(-2.19%)
Aug 01, 2017
91.56
92.20
91.11
91.72
996,835
+0.82(+0.90%)
Jul 31, 2017
90.73
91.32
90.50
90.90
869,766
+0.65(+0.72%)
Jul 28, 2017
90.44
90.69
89.75
90.25
563,880
-0.40(-0.44%)
Jul 27, 2017
90.41
90.66
89.52
90.65
561,771
+0.41(+0.45%)
Jul 26, 2017
91.10
91.31
90.06
90.24
648,617
-0.71(-0.78%)
Jul 25, 2017
90.21
91.04
89.75
90.95
555,623
+1.18(+1.31%)
Jul 24, 2017
89.72
90.19
89.15
89.77
638,762
+0.01(+0.01%)
Jul 21, 2017
89.06
89.97
88.73
89.76
633,744
+0.37(+0.41%)
Jul 20, 2017
89.28
89.77
88.95
89.40
645,184
+0.13(+0.15%)
Jul 19, 2017
89.93
90.03
89.01
89.27
586,047
-0.40(-0.45%)
Jul 18, 2017
89.35
90.01
89.19
89.67
824,468
+0.19(+0.21%)
Jul 17, 2017
88.94
89.90
88.80
89.48
627,193
+0.55(+0.62%)
Jul 14, 2017
88.70
89.15
88.00
88.93
609,940
+0.06(+0.07%)
Jul 13, 2017
89.21
89.32
88.38
88.87
727,321
+0.01(+0.01%)
Jul 12, 2017
88.96
89.17
88.14
88.86
971,130
+0.56(+0.63%)
Jul 11, 2017
88.19
88.57
87.61
88.30
756,194
+0.01(+0.01%)
Jul 10, 2017
87.66
88.46
87.52
88.29
620,978
+0.47(+0.54%)
Jul 07, 2017
87.41
88.30
87.07
87.82
911,022
+0.64(+0.73%)
Jul 06, 2017
87.87
88.25
87.07
87.19
1,130,310
-1.04(-1.17%)
Jul 05, 2017
88.07
88.52
87.73
88.22
1,119,424
+0.49(+0.56%)
Jul 03, 2017
88.39
88.57
87.59
87.73
847,920
+0.28(+0.32%)
Jun 30, 2017
87.98
88.15
87.38
87.46
1,219,825
-0.25(-0.29%)
Jun 29, 2017
89.93
89.93
86.98
87.71
1,565,836
-2.25(-2.50%)
Jun 28, 2017
89.71
90.43
89.59
89.96
774,659
+0.64(+0.71%)
Jun 27, 2017
91.71
91.98
89.19
89.32
1,608,615
-2.37(-2.58%)
Jun 26, 2017
91.20
92.00
90.93
91.69
1,583,207
+0.78(+0.85%)
Jun 23, 2017
90.58
90.97
89.89
90.91
1,794,229
+0.23(+0.25%)
Jun 22, 2017
90.06
91.21
89.68
90.69
1,762,909
+0.80(+0.89%)
Jun 21, 2017
89.22
89.91
89.13
89.89
922,181
+0.78(+0.88%)
Jun 20, 2017
90.02
90.18
89.08
89.10
1,029,704
-0.82(-0.91%)
Jun 19, 2017
88.74
90.22
88.46
89.92
1,172,402
+1.65(+1.87%)
Jun 16, 2017
87.85
88.54
87.63
88.27
1,542,072
+0.47(+0.54%)
Jun 15, 2017
87.04
87.94
86.62
87.80
914,418
-0.12(-0.14%)
Jun 14, 2017
87.93
88.34
87.39
87.92
926,135
+0.42(+0.48%)
Jun 13, 2017
86.52
87.58
86.47
87.50
801,719
+1.24(+1.43%)
Jun 12, 2017
86.35
86.38
85.47
86.26
1,079,633
+0.12(+0.14%)
Jun 09, 2017
86.61
87.39
85.59
86.14
821,220
-0.60(-0.69%)
Jun 08, 2017
86.88
85.49
86.74
798,567
-0.17(-0.20%)
Jun 07, 2017
87.06
87.12
85.67
86.92
1,048,528
+0.10(+0.12%)
Jun 06, 2017
88.10
88.68
86.44
86.81
1,612,905
-1.84(-2.07%)
Jun 05, 2017
89.83
89.83
88.61
88.65
803,784
-1.02(-1.14%)
Jun 02, 2017
89.57
90.32
89.15
89.67
1,323,233
+0.10(+0.11%)
Jun 01, 2017
88.56
89.62
88.08
89.57
1,526,211
+1.61(+1.83%)
May 31, 2017
87.44
88.00
86.78
87.96
1,092,738
+0.86(+0.99%)
May 30, 2017
86.72
87.39
86.62
87.10
1,511,435
+0.32(+0.37%)
May 26, 2017
86.31
87.44
85.98
86.78
1,389,244
+0.46(+0.53%)
May 25, 2017
85.23
86.91
85.09
86.31
1,933,457
+1.46(+1.72%)
May 24, 2017
84.39
84.87
83.99
84.85
1,493,410
+0.98(+1.16%)
May 23, 2017
83.53
84.41
82.70
83.88
1,392,271
+0.77(+0.93%)
May 22, 2017
83.11
83.42
82.96
83.11
1,439,840
+0.34(+0.41%)
May 19, 2017
83.18
83.23
82.72
82.77
1,316,987
-0.02(-0.02%)
May 18, 2017
81.56
83.09
81.24
82.79
1,382,988
+0.97(+1.19%)
May 17, 2017
83.06
82.41
81.12
81.82
1,609,358
-1.25(-1.50%)
May 16, 2017
83.59
83.69
82.91
83.06
1,106,409
-0.26(-0.31%)
May 15, 2017
82.60
83.36
82.45
83.32
1,446,461
+1.00(+1.21%)
May 12, 2017
83.16
83.21
82.05
82.33
1,253,743
-0.98(-1.17%)
May 11, 2017
83.20
83.56
82.33
83.30
1,839,207
-0.16(-0.20%)
May 10, 2017
83.67
83.80
83.04
83.47
1,700,475
-0.22(-0.27%)
May 09, 2017
83.98
84.56
83.32
83.69
2,008,151
+0.61(+0.73%)
May 08, 2017
82.92
83.27
82.44
83.09
1,017,613
-0.09(-0.10%)
May 05, 2017
83.01
83.62
82.85
83.17
2,922,868
+0.38(+0.46%)
May 04, 2017
83.43
83.78
82.59
82.79
1,490,058
-0.30(-0.36%)
May 03, 2017
83.15
83.36
82.86
83.10
1,910,038
+0.00(+0.00%)
May 02, 2017
82.98
83.28
82.04
83.10
1,885,878
+0.22(+0.26%)
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
.