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
Cooper Std Holdings Inc
(NY:
CPS
)
12.38
-0.20 (-1.59%)
Streaming Delayed Price
Updated: 9:30 AM EDT, Jun 10, 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 (%)
Apr 30, 2019
51.22
51.38
50.31
50.67
225,868
-0.70(-1.36%)
Apr 29, 2019
50.78
52.17
50.45
51.37
163,066
+0.43(+0.84%)
Apr 26, 2019
50.90
51.51
49.62
50.94
261,400
+0.21(+0.41%)
Apr 25, 2019
54.57
54.57
50.55
50.73
137,675
-4.40(-7.98%)
Apr 24, 2019
56.26
56.33
54.64
55.13
138,165
-1.20(-2.13%)
Apr 23, 2019
55.36
56.43
54.95
56.33
118,594
+0.90(+1.62%)
Apr 22, 2019
58.60
58.60
55.27
55.43
138,992
-3.56(-6.03%)
Apr 18, 2019
58.44
59.07
57.50
58.99
183,200
+0.31(+0.53%)
Apr 17, 2019
57.50
59.22
57.50
58.68
123,747
+1.28(+2.23%)
Apr 16, 2019
55.76
57.56
55.70
57.40
182,588
+2.02(+3.65%)
Apr 15, 2019
56.61
56.61
55.00
55.38
133,533
-1.07(-1.90%)
Apr 12, 2019
54.90
56.89
54.42
56.45
324,500
+1.73(+3.16%)
Apr 11, 2019
54.78
55.72
54.33
54.72
163,903
-0.50(-0.91%)
Apr 10, 2019
54.06
55.71
53.63
55.22
120,519
+1.31(+2.43%)
Apr 09, 2019
54.86
54.89
53.62
53.91
130,807
-0.95(-1.73%)
Apr 08, 2019
53.83
54.95
53.34
54.86
130,274
+0.81(+1.50%)
Apr 05, 2019
54.19
55.31
53.79
54.05
224,100
-0.05(-0.09%)
Apr 04, 2019
52.56
54.58
52.40
54.10
151,267
+1.77(+3.38%)
Apr 03, 2019
49.93
53.11
49.93
52.33
294,933
+3.11(+6.32%)
Apr 02, 2019
49.47
50.63
48.99
49.22
179,916
-0.27(-0.55%)
Apr 01, 2019
47.29
49.65
47.29
49.49
269,449
+2.53(+5.39%)
Mar 29, 2019
48.06
48.34
46.59
46.96
163,400
-0.84(-1.76%)
Mar 28, 2019
49.11
49.46
47.26
47.80
235,052
-1.23(-2.51%)
Mar 27, 2019
48.07
49.34
47.56
49.03
214,726
+0.87(+1.81%)
Mar 26, 2019
49.28
49.71
47.58
48.16
187,252
-1.01(-2.05%)
Mar 25, 2019
49.44
50.42
49.03
49.17
144,012
-0.50(-1.01%)
Mar 22, 2019
50.61
50.70
49.47
49.67
213,000
-1.43(-2.80%)
Mar 21, 2019
50.11
51.70
50.11
51.10
154,685
+0.80(+1.59%)
Mar 20, 2019
51.97
52.02
49.57
50.30
239,124
-1.70(-3.27%)
Mar 19, 2019
53.61
54.35
51.60
52.00
162,517
-1.23(-2.31%)
Mar 18, 2019
52.87
53.35
51.93
53.23
242,513
+0.35(+0.66%)
Mar 15, 2019
53.39
53.95
52.71
52.88
301,800
-0.41(-0.77%)
Mar 14, 2019
54.83
54.83
53.17
53.29
129,057
-1.85(-3.36%)
Mar 13, 2019
56.99
57.36
54.84
55.14
140,040
-1.77(-3.11%)
Mar 12, 2019
58.16
58.16
56.57
56.91
163,353
-1.21(-2.08%)
Mar 11, 2019
56.40
58.52
55.85
58.12
180,872
+1.94(+3.45%)
Mar 08, 2019
56.52
57.08
55.48
56.18
153,300
-0.86(-1.51%)
Mar 07, 2019
58.54
58.97
56.80
57.04
191,385
-1.59(-2.71%)
Mar 06, 2019
60.87
60.87
58.22
58.63
225,120
-2.23(-3.66%)
Mar 05, 2019
62.86
62.86
60.86
60.86
121,943
-2.00(-3.18%)
Mar 04, 2019
62.37
63.61
62.26
62.86
237,115
+0.69(+1.11%)
Mar 01, 2019
60.58
62.34
60.09
62.17
175,300
+2.06(+3.43%)
Feb 28, 2019
60.77
60.77
59.43
60.11
214,837
-0.73(-1.20%)
Feb 27, 2019
62.32
62.60
60.76
60.84
126,684
-1.64(-2.62%)
Feb 26, 2019
62.92
63.56
62.45
62.48
124,204
-0.74(-1.17%)
Feb 25, 2019
63.43
63.84
63.17
63.22
110,768
+0.07(+0.11%)
Feb 22, 2019
62.38
63.21
62.06
63.15
146,800
+1.14(+1.84%)
Feb 21, 2019
62.83
62.83
61.45
62.01
159,313
-0.94(-1.49%)
Feb 20, 2019
61.02
63.13
60.43
62.95
238,587
+1.19(+1.93%)
Feb 19, 2019
64.15
65.76
61.63
61.76
397,098
-2.80(-4.34%)
Feb 15, 2019
69.84
71.45
61.53
64.56
906,500
-9.59(-12.93%)
Feb 14, 2019
72.46
75.06
72.46
74.15
184,592
+0.24(+0.32%)
Feb 13, 2019
73.10
75.41
73.10
73.91
113,304
+0.04(+0.05%)
Feb 12, 2019
72.00
74.20
72.00
73.87
73,822
+2.46(+3.44%)
Feb 11, 2019
70.06
71.82
69.12
71.41
146,286
+1.56(+2.23%)
Feb 08, 2019
71.68
72.11
69.23
69.85
137,000
-2.33(-3.23%)
Feb 07, 2019
74.71
74.71
70.76
72.18
161,422
-3.02(-4.02%)
Feb 06, 2019
75.85
76.36
75.14
75.20
86,605
-0.75(-0.99%)
Feb 05, 2019
77.01
77.01
75.52
75.95
73,455
-0.89(-1.16%)
Feb 04, 2019
77.12
77.57
75.42
76.84
116,269
-0.36(-0.47%)
Feb 01, 2019
76.46
77.77
75.90
77.20
77,100
+0.74(+0.97%)
Jan 31, 2019
75.17
76.60
74.68
76.46
146,304
+0.87(+1.15%)
Jan 30, 2019
74.57
75.66
72.95
75.59
99,866
+1.50(+2.02%)
Jan 29, 2019
74.26
74.99
73.79
74.09
81,229
-0.56(-0.75%)
Jan 28, 2019
74.09
75.67
73.24
74.65
114,636
-0.41(-0.55%)
Jan 25, 2019
74.00
75.22
73.52
75.06
111,100
+1.42(+1.93%)
Jan 24, 2019
72.34
74.27
72.34
73.64
81,916
+1.30(+1.80%)
Jan 23, 2019
73.93
74.28
71.24
72.34
97,663
-1.25(-1.70%)
Jan 22, 2019
73.57
74.81
72.48
73.59
168,384
-0.62(-0.84%)
Jan 18, 2019
72.39
75.51
71.97
74.21
259,400
+2.22(+3.08%)
Jan 17, 2019
70.71
72.06
70.36
71.99
170,011
+0.97(+1.37%)
Jan 16, 2019
70.38
71.94
70.34
71.02
135,479
+0.78(+1.11%)
Jan 15, 2019
71.24
71.24
66.62
70.24
294,851
-1.29(-1.80%)
Jan 14, 2019
70.32
72.86
70.32
71.53
200,452
+2.63(+3.82%)
Jan 11, 2019
70.63
71.38
68.90
68.90
255,700
-2.16(-3.04%)
Jan 10, 2019
68.87
71.50
68.60
71.06
240,997
+1.36(+1.95%)
Jan 09, 2019
68.93
70.55
68.39
69.70
130,551
+0.70(+1.01%)
Jan 08, 2019
68.29
70.23
68.29
69.00
239,579
+2.03(+3.03%)
Jan 07, 2019
64.64
67.97
63.60
66.97
216,058
+2.82(+4.40%)
Jan 04, 2019
62.76
64.92
62.41
64.15
170,700
+2.41(+3.90%)
Jan 03, 2019
63.20
63.69
60.73
61.74
174,441
-2.05(-3.21%)
Jan 02, 2019
60.95
64.61
60.58
63.79
237,647
+1.67(+2.69%)
Dec 31, 2018
60.84
62.21
59.68
62.12
225,000
+1.64(+2.71%)
Dec 28, 2018
60.65
62.29
60.14
60.48
271,300
+0.08(+0.13%)
Dec 27, 2018
58.93
60.77
57.95
60.40
246,643
+0.43(+0.72%)
Dec 26, 2018
58.51
60.00
56.68
59.97
396,561
+1.70(+2.92%)
Dec 24, 2018
60.24
60.42
58.09
58.27
105,300
-2.30(-3.80%)
Dec 21, 2018
62.19
62.51
60.37
60.57
529,900
-1.39(-2.24%)
Dec 20, 2018
63.21
63.84
61.65
61.96
210,893
-1.27(-2.01%)
Dec 19, 2018
64.21
65.60
62.02
63.23
238,797
-1.08(-1.68%)
Dec 18, 2018
63.87
65.19
63.87
64.31
172,234
+1.01(+1.60%)
Dec 17, 2018
64.53
65.61
62.80
63.30
235,976
-1.78(-2.74%)
Dec 14, 2018
64.63
65.98
64.60
65.08
114,100
-0.33(-0.50%)
Dec 13, 2018
66.35
68.13
65.36
65.41
193,957
-0.94(-1.42%)
Dec 12, 2018
66.68
67.64
66.13
66.35
175,109
+0.83(+1.27%)
Dec 11, 2018
67.94
69.40
65.30
65.52
146,292
-1.00(-1.50%)
Dec 10, 2018
66.79
67.14
64.80
66.52
344,333
-0.62(-0.92%)
Dec 07, 2018
70.73
72.00
67.10
67.14
214,500
-3.86(-5.44%)
Dec 06, 2018
70.14
71.82
69.15
71.00
154,802
-0.39(-0.55%)
Dec 04, 2018
74.44
75.73
70.53
71.39
355,600
-3.48(-4.65%)
Dec 03, 2018
74.41
76.52
73.77
74.87
296,752
+1.75(+2.39%)
Nov 30, 2018
72.36
73.26
71.55
73.12
249,800
+0.47(+0.65%)
Nov 29, 2018
74.04
74.75
72.37
72.65
104,457
-1.66(-2.23%)
Nov 28, 2018
72.65
74.64
71.60
74.31
189,313
+1.63(+2.24%)
Nov 27, 2018
73.40
73.40
72.26
72.68
141,970
-1.23(-1.66%)
Nov 26, 2018
74.55
75.62
72.74
73.91
156,341
+0.09(+0.12%)
Nov 23, 2018
73.93
74.89
73.54
73.82
61,900
-0.41(-0.55%)
Nov 21, 2018
74.23
74.23
74.23
0
-0.28(-0.38%)
Nov 20, 2018
74.50
76.62
74.16
74.51
221,707
-0.92(-1.22%)
Nov 19, 2018
75.55
76.75
74.51
75.43
207,350
-0.08(-0.11%)
Nov 16, 2018
74.62
75.55
72.75
75.51
485,900
+0.20(+0.27%)
Nov 15, 2018
74.23
75.70
72.52
75.31
202,423
+0.39(+0.52%)
Nov 14, 2018
74.93
75.38
73.36
74.92
294,074
+0.82(+1.11%)
Nov 13, 2018
74.08
76.37
73.66
74.10
159,027
+0.63(+0.86%)
Nov 12, 2018
72.97
73.97
71.43
73.47
393,534
+0.13(+0.18%)
Nov 09, 2018
75.00
75.00
72.17
73.34
300,000
-1.92(-2.55%)
Nov 08, 2018
75.13
76.78
74.90
75.26
308,107
-0.75(-0.99%)
Nov 07, 2018
74.03
76.03
72.42
76.01
446,000
+2.00(+2.70%)
Nov 06, 2018
74.75
74.82
71.84
74.01
407,967
-1.63(-2.15%)
Nov 05, 2018
72.69
77.83
72.26
75.64
607,618
+3.18(+4.39%)
Nov 02, 2018
86.69
87.77
68.32
72.46
961,500
-23.00(-24.09%)
Nov 01, 2018
92.65
95.57
92.65
95.46
266,657
+2.81(+3.03%)
Oct 31, 2018
93.77
94.11
91.97
92.65
185,712
+0.48(+0.52%)
Oct 30, 2018
90.14
92.81
90.13
92.17
111,433
+2.04(+2.26%)
Oct 29, 2018
91.30
94.39
88.62
90.13
195,962
+0.52(+0.58%)
Oct 26, 2018
89.08
91.23
87.50
89.61
186,300
-1.07(-1.18%)
Oct 25, 2018
91.44
92.59
90.53
90.68
236,734
+0.05(+0.06%)
Oct 24, 2018
94.73
95.08
90.51
90.63
247,823
-4.38(-4.61%)
Oct 23, 2018
89.84
95.31
88.91
95.01
198,965
+3.53(+3.86%)
Oct 22, 2018
92.04
93.19
91.02
91.48
161,196
-0.05(-0.05%)
Oct 19, 2018
90.51
92.46
89.38
91.53
173,700
+0.79(+0.87%)
Oct 18, 2018
94.75
94.75
90.42
90.74
216,793
-4.71(-4.93%)
Oct 17, 2018
97.07
97.07
93.66
95.45
102,919
-1.66(-1.71%)
Oct 16, 2018
95.81
98.17
94.27
97.11
212,984
+2.34(+2.47%)
Oct 15, 2018
93.45
95.28
93.00
94.77
384,661
+0.80(+0.85%)
Oct 12, 2018
97.01
97.01
93.05
93.97
309,100
-1.40(-1.47%)
Oct 11, 2018
96.42
98.53
95.19
95.37
412,518
-1.79(-1.84%)
Oct 10, 2018
102.84
102.90
96.92
97.16
161,187
-6.15(-5.95%)
Oct 09, 2018
109.39
109.53
102.97
103.31
195,837
-6.44(-5.87%)
Oct 08, 2018
107.74
111.53
107.30
109.75
192,432
+1.25(+1.15%)
Oct 05, 2018
115.55
115.55
107.42
108.50
234,800
-7.22(-6.24%)
Oct 04, 2018
115.40
116.77
113.77
115.72
132,186
-0.38(-0.33%)
Oct 03, 2018
117.57
119.22
114.53
116.10
135,893
-1.43(-1.22%)
Oct 02, 2018
116.93
119.91
115.74
117.53
108,225
+0.59(+0.50%)
Oct 01, 2018
121.01
121.66
116.25
116.94
185,131
-3.04(-2.53%)
Sep 28, 2018
119.53
122.03
119.46
119.98
129,400
-0.18(-0.15%)
Sep 27, 2018
120.96
122.06
119.96
120.16
129,517
-0.71(-0.59%)
Sep 26, 2018
119.85
121.86
119.38
120.87
129,974
+1.00(+0.83%)
Sep 25, 2018
121.12
121.50
119.73
119.87
131,734
-1.17(-0.97%)
Sep 24, 2018
122.04
122.20
119.95
121.04
169,706
-1.52(-1.24%)
Sep 21, 2018
125.06
126.96
122.28
122.56
212,300
-2.17(-1.74%)
Sep 20, 2018
123.74
124.92
123.00
124.73
75,456
+1.78(+1.45%)
Sep 19, 2018
122.86
124.66
122.36
122.95
106,342
-0.01(-0.01%)
Sep 18, 2018
122.62
124.04
121.63
122.96
177,503
+0.55(+0.45%)
Sep 17, 2018
125.00
125.55
121.88
122.41
152,965
-2.48(-1.99%)
Sep 14, 2018
130.04
131.16
124.67
124.89
412,500
-5.11(-3.93%)
Sep 13, 2018
132.98
133.07
129.90
130.00
89,016
-2.30(-1.74%)
Sep 12, 2018
132.16
133.16
129.04
132.30
89,622
+0.17(+0.13%)
Sep 11, 2018
132.55
133.81
130.83
132.13
59,486
-0.90(-0.68%)
Sep 10, 2018
134.86
135.32
132.61
133.03
88,867
-1.10(-0.82%)
Sep 07, 2018
135.31
135.82
132.24
134.13
72,100
-1.59(-1.17%)
Sep 06, 2018
137.22
139.31
134.98
135.72
69,851
-1.19(-0.87%)
Sep 05, 2018
137.23
137.68
134.50
136.91
87,199
-0.39(-0.28%)
Sep 04, 2018
138.31
138.93
136.25
137.30
118,799
-1.13(-0.82%)
Aug 31, 2018
138.43
138.43
138.43
0
-1.31(-0.94%)
Aug 30, 2018
142.63
143.30
138.26
139.74
141,955
-3.10(-2.17%)
Aug 29, 2018
142.73
144.16
141.12
142.84
86,276
+0.01(+0.01%)
Aug 28, 2018
143.70
143.81
142.40
142.83
52,938
-0.13(-0.09%)
Aug 27, 2018
138.89
143.28
138.89
142.96
50,943
+4.18(+3.01%)
Aug 24, 2018
140.12
140.12
137.96
138.78
73,600
-0.77(-0.55%)
Aug 23, 2018
140.45
140.45
138.29
139.55
55,015
-1.02(-0.73%)
Aug 22, 2018
140.80
140.80
138.31
140.57
81,864
-1.60(-1.13%)
Aug 21, 2018
140.91
142.79
140.91
142.17
93,276
+1.51(+1.07%)
Aug 20, 2018
138.36
141.73
138.31
140.66
101,319
+2.55(+1.85%)
Aug 17, 2018
137.20
138.61
136.56
138.11
198,800
+0.32(+0.23%)
Aug 16, 2018
136.73
140.22
136.59
137.79
138,838
+1.99(+1.47%)
Aug 15, 2018
136.29
136.46
134.25
135.80
84,756
-1.18(-0.86%)
Aug 14, 2018
134.80
137.78
134.37
136.98
108,094
+2.11(+1.56%)
Aug 13, 2018
136.16
138.28
134.64
134.87
97,464
-1.43(-1.05%)
Aug 10, 2018
135.76
137.48
134.22
136.30
112,100
-0.24(-0.18%)
Aug 09, 2018
139.16
139.87
136.22
136.54
112,678
-2.39(-1.72%)
Aug 08, 2018
139.53
140.07
137.88
138.93
122,947
-0.60(-0.43%)
Aug 07, 2018
143.91
144.53
138.63
139.53
377,855
-3.94(-2.75%)
Aug 06, 2018
142.15
144.14
141.39
143.47
146,443
+0.77(+0.54%)
Aug 03, 2018
144.00
146.78
141.16
142.70
132,900
-2.13(-1.47%)
Aug 02, 2018
140.00
144.98
139.95
144.83
223,258
+2.74(+1.93%)
Aug 01, 2018
134.85
143.57
131.38
142.09
342,736
+7.29(+5.41%)
Jul 31, 2018
134.50
136.69
133.75
134.80
190,662
+1.18(+0.88%)
Jul 30, 2018
134.19
136.25
133.48
133.62
171,804
-0.45(-0.34%)
Jul 27, 2018
135.38
137.47
134.06
134.07
111,200
-0.89(-0.66%)
Jul 26, 2018
133.84
137.19
133.53
134.96
203,328
+0.97(+0.72%)
Jul 25, 2018
133.83
134.30
128.86
133.99
131,271
-0.51(-0.38%)
Jul 24, 2018
134.65
135.66
132.65
134.50
131,539
+0.65(+0.49%)
Jul 23, 2018
133.62
134.43
132.41
133.85
71,657
-0.09(-0.07%)
Jul 20, 2018
135.74
135.74
132.58
133.94
134,250
-2.10(-1.54%)
Jul 19, 2018
137.54
137.54
133.11
136.04
295,247
-1.63(-1.18%)
Jul 18, 2018
135.34
138.12
134.99
137.67
174,491
+2.76(+2.05%)
Jul 17, 2018
133.00
136.02
130.48
134.91
134,341
+1.74(+1.31%)
Jul 16, 2018
134.77
136.18
132.88
133.17
129,629
-1.02(-0.76%)
Jul 13, 2018
134.26
135.67
132.97
134.19
156,033
+0.71(+0.53%)
Jul 12, 2018
135.38
135.86
133.17
133.48
132,529
-1.48(-1.10%)
Jul 11, 2018
134.93
135.66
133.82
134.96
176,044
-0.98(-0.72%)
Jul 10, 2018
135.97
136.23
134.65
135.94
105,478
+0.39(+0.29%)
Jul 09, 2018
133.42
135.65
132.36
135.55
167,705
+3.01(+2.27%)
Jul 06, 2018
133.20
134.36
131.55
132.54
107,194
-0.49(-0.37%)
Jul 05, 2018
129.30
133.11
128.40
133.03
127,953
+5.11(+3.99%)
Jul 03, 2018
127.92
127.92
127.92
0
-2.99(-2.28%)
Jul 02, 2018
128.10
130.91
124.91
130.91
112,003
+0.24(+0.18%)
Jun 29, 2018
131.34
132.32
130.49
130.67
138,804
-0.08(-0.06%)
Jun 28, 2018
136.65
136.65
130.31
130.75
158,494
-5.68(-4.16%)
Jun 27, 2018
139.24
139.47
136.35
136.43
139,975
-2.22(-1.60%)
Jun 26, 2018
136.17
138.95
135.25
138.65
119,759
+2.56(+1.88%)
Jun 25, 2018
136.65
136.65
133.50
136.09
153,409
+0.17(+0.13%)
Jun 22, 2018
139.79
140.25
135.86
135.92
264,221
-2.90(-2.09%)
Jun 21, 2018
141.33
141.76
138.12
138.82
140,670
-1.70(-1.21%)
Jun 20, 2018
141.59
142.08
140.46
140.52
96,881
-0.57(-0.40%)
Jun 19, 2018
139.78
141.14
137.78
141.09
85,693
+0.34(+0.24%)
Jun 18, 2018
138.33
140.82
137.75
140.75
161,949
+1.73(+1.24%)
Jun 15, 2018
140.13
139.01
139.02
154,302
+0.01(+0.01%)
Jun 14, 2018
137.95
140.48
137.25
139.01
124,648
+1.47(+1.07%)
Jun 13, 2018
138.72
138.88
137.03
137.54
138,400
-1.67(-1.20%)
Jun 12, 2018
136.65
140.69
135.90
139.21
220,090
+2.63(+1.93%)
Jun 11, 2018
135.98
137.82
135.98
136.58
151,484
+0.53(+0.39%)
Jun 08, 2018
135.16
136.70
134.84
136.05
112,179
+0.30(+0.22%)
Jun 07, 2018
134.94
136.67
134.94
135.75
174,818
+0.61(+0.45%)
Jun 06, 2018
135.44
135.14
130,690
+3.95(+3.01%)
Jun 05, 2018
127.88
131.19
127.12
131.19
85,789
+3.09(+2.41%)
Jun 04, 2018
126.26
128.21
125.98
128.10
110,856
+2.47(+1.97%)
Jun 01, 2018
125.05
126.41
125.03
125.63
96,808
+1.43(+1.15%)
May 31, 2018
125.90
127.44
123.82
124.20
71,101
-1.80(-1.43%)
May 30, 2018
124.72
126.31
124.72
126.00
107,987
+1.91(+1.54%)
May 29, 2018
125.95
126.33
122.45
124.09
126,515
-2.89(-2.28%)
May 25, 2018
126.98
126.98
126.98
0
-1.76(-1.37%)
May 24, 2018
130.76
131.17
128.39
128.74
87,977
-2.01(-1.54%)
May 23, 2018
131.79
132.56
130.64
130.75
56,717
-1.82(-1.37%)
May 22, 2018
132.70
133.84
132.46
132.57
60,424
+0.45(+0.34%)
May 21, 2018
133.22
133.33
131.99
132.12
94,432
-0.47(-0.35%)
May 18, 2018
129.68
132.76
129.03
132.59
104,832
+3.73(+2.89%)
May 17, 2018
127.84
130.29
127.84
128.86
105,180
+0.77(+0.60%)
May 16, 2018
125.89
128.75
125.40
128.09
179,712
+2.17(+1.72%)
May 15, 2018
124.99
126.70
124.99
125.92
99,439
+0.54(+0.43%)
May 14, 2018
124.95
126.61
124.59
125.38
120,509
+1.39(+1.12%)
May 11, 2018
124.37
124.67
123.25
123.99
95,451
-0.12(-0.10%)
May 10, 2018
123.89
125.18
123.57
124.11
146,012
+0.49(+0.40%)
May 09, 2018
123.58
124.23
121.82
123.62
96,903
+0.43(+0.35%)
May 08, 2018
123.00
123.50
121.69
123.19
111,357
+1.52(+1.25%)
May 07, 2018
120.18
122.45
118.47
121.67
133,132
+1.99(+1.66%)
May 04, 2018
120.03
120.30
117.80
119.68
160,064
-0.37(-0.31%)
May 03, 2018
122.04
122.04
119.89
120.05
130,605
-2.24(-1.83%)
May 02, 2018
120.32
126.00
120.32
122.29
189,483
-1.71(-1.38%)
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
.