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 (%)
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%)
Jan 03, 2017
83.82
85.08
83.50
84.66
733,690
+0.98(+1.17%)
Dec 30, 2016
83.68
83.68
83.68
0
-1.43(-1.68%)
Dec 29, 2016
83.69
85.26
83.42
85.11
472,019
+1.55(+1.85%)
Dec 28, 2016
84.89
85.20
82.92
83.56
311,814
-1.23(-1.45%)
Dec 27, 2016
84.56
84.93
84.00
84.79
348,492
+0.05(+0.06%)
Dec 23, 2016
84.74
84.74
84.74
0
+1.23(+1.47%)
Dec 22, 2016
83.76
84.25
82.88
83.51
540,131
+0.11(+0.13%)
Dec 21, 2016
82.76
83.86
82.44
83.40
438,225
+0.88(+1.07%)
Dec 20, 2016
82.32
82.87
82.17
82.52
322,089
+0.00(+0.00%)
Dec 19, 2016
82.72
82.88
81.59
82.52
296,626
+0.54(+0.66%)
Dec 16, 2016
81.45
82.77
81.25
81.98
523,907
+0.97(+1.20%)
Dec 15, 2016
80.65
82.79
80.65
81.01
473,413
+0.21(+0.26%)
Dec 14, 2016
82.70
82.71
80.67
80.80
394,232
-1.71(-2.07%)
Dec 13, 2016
82.91
83.88
82.33
82.51
565,909
+0.05(+0.06%)
Dec 12, 2016
82.75
83.66
82.16
82.46
522,448
-1.00(-1.20%)
Dec 09, 2016
84.95
86.01
82.78
83.46
458,945
-1.09(-1.29%)
Dec 08, 2016
84.85
87.99
84.39
84.55
915,820
-0.15(-0.18%)
Dec 07, 2016
83.76
85.41
82.16
84.70
455,092
+0.92(+1.10%)
Dec 06, 2016
83.48
83.88
82.08
83.78
440,791
+0.26(+0.31%)
Dec 05, 2016
81.53
84.65
81.37
83.52
645,432
+2.22(+2.73%)
Dec 02, 2016
79.92
81.66
79.27
81.30
664,042
+1.10(+1.37%)
Dec 01, 2016
82.24
82.68
77.60
80.20
1,650,612
-2.35(-2.85%)
Nov 30, 2016
84.92
85.48
81.66
82.55
857,194
-1.91(-2.26%)
Nov 29, 2016
85.67
85.78
83.87
84.46
950,305
-0.78(-0.92%)
Nov 28, 2016
85.11
85.57
84.80
85.24
448,175
+0.34(+0.40%)
Nov 25, 2016
85.17
85.24
84.33
84.90
159,901
-0.42(-0.49%)
Nov 23, 2016
85.32
85.32
85.32
0
-0.56(-0.65%)
Nov 22, 2016
82.59
86.20
82.06
85.88
1,397,165
+3.95(+4.82%)
Nov 21, 2016
82.34
83.30
81.38
81.93
495,350
-0.33(-0.40%)
Nov 18, 2016
81.73
83.05
79.59
82.26
1,505,495
+0.51(+0.62%)
Nov 17, 2016
83.57
84.73
80.88
81.75
2,015,844
-4.75(-5.49%)
Nov 16, 2016
85.00
86.69
84.60
86.50
863,593
+1.32(+1.55%)
Nov 15, 2016
85.82
88.85
85.00
85.18
1,328,890
+0.25(+0.29%)
Nov 14, 2016
93.24
93.47
82.81
84.93
3,488,365
-8.01(-8.62%)
Nov 11, 2016
95.35
98.12
92.63
92.94
1,822,129
-2.63(-2.75%)
Nov 10, 2016
105.41
105.60
93.36
95.57
1,975,492
-8.27(-7.96%)
Nov 09, 2016
103.52
106.81
102.99
103.84
691,784
-2.84(-2.66%)
Nov 08, 2016
104.49
107.28
104.47
106.68
273,059
+1.49(+1.42%)
Nov 07, 2016
105.00
106.60
103.96
105.19
365,132
+1.93(+1.87%)
Nov 04, 2016
101.39
104.38
100.97
103.26
394,841
+2.06(+2.04%)
Nov 03, 2016
102.70
103.63
100.73
101.20
526,150
-1.19(-1.16%)
Nov 02, 2016
104.47
104.91
101.53
102.39
381,561
-2.24(-2.14%)
Nov 01, 2016
105.47
108.26
104.26
104.63
680,828
-1.26(-1.19%)
Oct 31, 2016
107.46
107.99
105.54
105.89
696,292
-1.26(-1.18%)
Oct 28, 2016
103.00
109.98
103.00
107.15
1,675,159
+9.56(+9.80%)
Oct 27, 2016
101.93
102.30
97.39
97.59
704,333
-4.33(-4.25%)
Oct 26, 2016
102.52
103.64
101.53
101.92
262,343
-1.66(-1.60%)
Oct 25, 2016
103.05
104.03
101.76
103.58
258,796
+0.20(+0.19%)
Oct 24, 2016
101.95
104.30
101.55
103.38
263,776
+2.07(+2.04%)
Oct 21, 2016
101.39
101.95
99.96
101.31
335,932
-0.65(-0.64%)
Oct 20, 2016
102.03
102.64
101.52
101.96
173,674
-0.20(-0.20%)
Oct 19, 2016
101.61
102.70
101.40
102.16
129,721
+0.33(+0.32%)
Oct 18, 2016
101.28
103.15
100.45
101.83
288,144
+2.24(+2.25%)
Oct 17, 2016
99.31
100.49
99.31
99.59
202,287
-0.34(-0.34%)
Oct 14, 2016
100.09
101.53
99.81
99.93
271,097
+0.19(+0.19%)
Oct 13, 2016
99.64
100.24
98.02
99.74
318,597
-0.67(-0.67%)
Oct 12, 2016
98.61
100.62
97.16
100.41
326,995
+0.56(+0.56%)
Oct 11, 2016
102.02
102.59
99.06
99.85
325,697
-2.76(-2.69%)
Oct 10, 2016
102.76
104.04
101.54
102.61
216,897
+0.46(+0.45%)
Oct 07, 2016
102.12
102.80
101.12
102.15
293,340
+0.02(+0.02%)
Oct 06, 2016
100.99
102.42
100.64
102.13
202,218
+0.63(+0.62%)
Oct 05, 2016
103.04
103.45
101.43
101.50
422,527
-1.55(-1.50%)
Oct 04, 2016
103.74
103.91
102.13
103.05
330,013
-0.73(-0.70%)
Oct 03, 2016
105.15
105.33
103.19
103.78
380,548
-1.52(-1.44%)
Sep 30, 2016
103.95
105.98
102.51
105.30
939,222
+1.92(+1.86%)
Sep 29, 2016
102.52
104.56
102.14
103.38
687,657
+1.14(+1.12%)
Sep 28, 2016
101.27
102.28
99.93
102.24
351,146
+1.03(+1.02%)
Sep 27, 2016
98.87
102.40
98.84
101.21
536,410
+2.49(+2.52%)
Sep 26, 2016
99.32
99.48
98.59
98.72
274,904
-0.94(-0.94%)
Sep 23, 2016
99.15
99.90
98.65
99.66
390,778
+0.42(+0.42%)
Sep 22, 2016
98.41
100.00
97.75
99.24
371,300
+1.42(+1.45%)
Sep 21, 2016
96.10
97.84
96.10
97.82
240,884
+1.92(+2.00%)
Sep 20, 2016
95.82
96.48
95.68
95.90
304,663
+0.62(+0.65%)
Sep 19, 2016
94.99
96.36
94.62
95.28
263,890
+0.80(+0.85%)
Sep 16, 2016
94.18
94.58
93.09
94.48
391,669
+0.19(+0.20%)
Sep 15, 2016
92.29
94.31
91.03
94.29
433,917
+1.97(+2.13%)
Sep 14, 2016
93.16
93.78
92.14
92.32
221,406
-0.57(-0.61%)
Sep 13, 2016
94.45
95.00
91.92
92.89
414,828
-2.65(-2.77%)
Sep 12, 2016
95.21
95.83
94.52
95.54
318,609
-0.49(-0.51%)
Sep 09, 2016
97.89
97.89
95.05
96.03
440,104
-2.47(-2.51%)
Sep 08, 2016
99.59
99.70
98.24
98.50
160,846
-1.31(-1.31%)
Sep 07, 2016
99.59
99.85
98.89
99.81
222,411
+0.21(+0.21%)
Sep 06, 2016
99.46
99.69
98.21
99.60
305,966
+0.80(+0.81%)
Sep 02, 2016
99.82
98.80
98.80
98.80
317,700
-0.58(-0.58%)
Sep 01, 2016
96.70
99.46
96.41
99.38
599,749
+1.51(+1.54%)
Aug 31, 2016
98.14
98.23
96.25
97.87
573,140
-0.17(-0.17%)
Aug 30, 2016
98.12
98.47
97.21
98.04
265,889
-0.06(-0.06%)
Aug 29, 2016
96.87
99.22
96.75
98.10
446,373
+1.15(+1.19%)
Aug 26, 2016
96.53
97.77
96.07
96.95
214,807
+0.32(+0.33%)
Aug 25, 2016
96.23
97.31
96.05
96.63
284,343
+0.24(+0.25%)
Aug 24, 2016
97.14
97.33
95.44
96.39
273,217
-0.96(-0.99%)
Aug 23, 2016
95.96
97.92
95.96
97.35
302,418
+1.54(+1.61%)
Aug 22, 2016
96.23
96.42
94.77
95.81
206,860
-0.37(-0.38%)
Aug 19, 2016
96.28
96.42
95.64
96.18
204,949
-0.21(-0.22%)
Aug 18, 2016
96.31
96.79
95.52
96.39
195,616
+0.42(+0.44%)
Aug 17, 2016
96.15
96.79
95.21
95.97
480,398
-0.04(-0.04%)
Aug 16, 2016
97.47
97.47
95.15
96.01
434,366
-1.54(-1.58%)
Aug 15, 2016
98.06
98.54
96.92
97.55
464,966
-0.39(-0.40%)
Aug 12, 2016
98.00
98.27
97.08
97.94
384,508
-0.06(-0.06%)
Aug 11, 2016
98.06
98.49
97.13
98.00
350,895
+0.28(+0.29%)
Aug 10, 2016
97.09
97.84
96.67
97.72
313,365
+0.63(+0.65%)
Aug 09, 2016
97.00
97.15
96.33
97.09
406,170
+0.01(+0.01%)
Aug 08, 2016
97.15
97.48
96.18
97.08
405,995
-0.44(-0.45%)
Aug 05, 2016
98.09
98.48
97.14
97.52
482,649
-0.98(-0.99%)
Aug 04, 2016
93.02
98.85
92.65
98.50
3,242,175
+5.98(+6.46%)
Aug 03, 2016
92.83
94.46
91.83
92.52
942,304
-0.83(-0.89%)
Aug 02, 2016
95.02
95.02
90.50
93.35
1,016,060
-2.92(-3.03%)
Aug 01, 2016
92.27
97.01
92.20
96.27
875,527
+4.16(+4.52%)
Jul 29, 2016
100.44
102.63
91.41
92.11
1,246,213
-6.36(-6.46%)
Jul 28, 2016
98.11
99.18
97.33
98.47
555,714
+0.61(+0.62%)
Jul 27, 2016
97.49
98.48
96.77
97.86
598,605
+0.61(+0.63%)
Jul 26, 2016
98.01
98.46
96.23
97.25
363,901
-0.57(-0.58%)
Jul 25, 2016
98.13
98.48
96.79
97.82
609,428
-0.08(-0.08%)
Jul 22, 2016
96.30
98.36
96.08
97.90
430,974
+1.90(+1.98%)
Jul 21, 2016
97.53
97.84
95.55
96.00
171,090
-1.61(-1.65%)
Jul 20, 2016
97.06
98.40
95.77
97.61
308,053
+1.41(+1.47%)
Jul 19, 2016
95.81
96.77
95.43
96.20
251,214
+0.22(+0.23%)
Jul 18, 2016
96.10
96.61
95.53
95.98
391,570
-0.11(-0.11%)
Jul 15, 2016
96.84
97.34
95.73
96.09
233,957
-0.54(-0.56%)
Jul 14, 2016
96.27
97.21
95.19
96.63
294,316
+1.21(+1.27%)
Jul 13, 2016
96.70
97.13
94.95
95.42
427,509
-0.56(-0.58%)
Jul 12, 2016
97.95
98.56
94.63
95.98
957,431
-1.65(-1.69%)
Jul 11, 2016
95.32
98.79
94.76
97.63
947,180
+3.06(+3.24%)
Jul 08, 2016
96.74
95.73
93.91
94.57
798,787
-1.16(-1.21%)
Jul 07, 2016
94.37
96.81
92.17
95.73
1,560,173
+1.57(+1.67%)
Jul 06, 2016
90.89
97.12
90.25
94.16
1,134,084
+2.28(+2.48%)
Jul 05, 2016
91.10
92.96
90.30
91.88
388,160
-1.03(-1.11%)
Jul 01, 2016
91.64
92.91
92.91
92.91
651,000
+1.26(+1.37%)
Jun 30, 2016
89.09
91.68
89.09
91.65
513,633
+2.56(+2.87%)
Jun 29, 2016
87.02
89.30
86.51
89.09
602,417
+2.92(+3.39%)
Jun 28, 2016
84.26
87.10
82.89
86.17
427,359
+3.39(+4.10%)
Jun 27, 2016
83.06
83.88
81.49
82.78
379,488
-1.36(-1.62%)
Jun 24, 2016
84.69
87.04
84.06
84.14
350,372
-3.39(-3.87%)
Jun 23, 2016
87.66
88.23
86.84
87.53
225,920
+0.72(+0.83%)
Jun 22, 2016
86.57
87.78
85.51
86.81
228,662
+0.03(+0.03%)
Jun 21, 2016
86.39
88.14
86.14
86.78
312,108
+0.60(+0.70%)
Jun 20, 2016
86.06
87.48
85.44
86.18
315,144
+1.40(+1.65%)
Jun 17, 2016
85.64
85.64
84.02
84.78
563,275
-0.71(-0.83%)
Jun 16, 2016
85.00
85.67
83.63
85.49
251,129
+0.14(+0.16%)
Jun 15, 2016
84.42
86.12
84.22
85.35
293,734
+1.12(+1.33%)
Jun 14, 2016
82.94
84.82
82.50
84.23
239,700
+0.91(+1.09%)
Jun 13, 2016
83.76
85.14
83.11
83.32
212,451
-0.81(-0.96%)
Jun 10, 2016
85.63
85.65
83.50
84.13
336,802
-2.87(-3.30%)
Jun 09, 2016
85.42
87.30
85.14
87.00
321,529
+0.93(+1.08%)
Jun 08, 2016
84.80
86.33
84.41
86.07
224,748
+1.13(+1.33%)
Jun 07, 2016
85.10
85.10
83.54
84.94
250,878
-0.21(-0.25%)
Jun 06, 2016
84.11
85.84
84.07
85.15
226,470
+0.82(+0.97%)
Jun 03, 2016
84.59
84.59
83.15
84.33
257,978
-0.42(-0.50%)
Jun 02, 2016
84.15
84.98
84.15
84.75
250,657
+0.15(+0.18%)
Jun 01, 2016
84.23
85.07
83.84
84.60
301,479
-0.11(-0.13%)
May 31, 2016
84.48
84.99
84.10
84.71
218,265
+0.25(+0.30%)
May 27, 2016
83.03
84.46
84.46
84.46
225,600
+0.71(+0.85%)
May 26, 2016
84.00
84.11
83.11
83.75
229,346
+0.09(+0.11%)
May 25, 2016
84.85
85.54
83.48
83.66
330,974
-1.19(-1.40%)
May 24, 2016
82.66
85.60
82.24
84.85
506,693
+2.57(+3.12%)
May 23, 2016
81.31
82.87
80.50
82.28
424,870
+1.30(+1.61%)
May 20, 2016
79.32
81.78
78.78
80.98
416,805
+2.21(+2.81%)
May 19, 2016
78.32
79.21
77.90
78.77
480,141
+0.17(+0.22%)
May 18, 2016
78.20
79.17
76.63
78.60
507,308
+0.28(+0.36%)
May 17, 2016
82.00
82.00
77.77
78.32
525,976
-4.16(-5.04%)
May 16, 2016
80.33
83.08
79.92
82.48
581,267
+2.12(+2.64%)
May 13, 2016
79.41
82.67
79.07
80.36
668,823
+0.84(+1.06%)
May 12, 2016
79.26
79.88
78.26
79.52
366,135
+0.95(+1.21%)
May 11, 2016
80.02
80.21
78.54
78.57
311,516
-1.81(-2.25%)
May 10, 2016
78.99
80.53
78.03
80.38
418,292
+1.39(+1.76%)
May 09, 2016
75.96
80.88
75.72
78.99
925,151
+2.54(+3.32%)
May 06, 2016
75.54
76.92
74.11
76.45
646,364
+0.30(+0.39%)
May 05, 2016
78.73
79.54
75.98
76.15
559,647
-1.60(-2.06%)
May 04, 2016
79.27
79.71
76.15
77.75
698,522
-1.65(-2.08%)
May 03, 2016
80.87
80.91
78.55
79.40
621,681
-2.28(-2.79%)
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
.