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
Fitbit Inc
(NY:
FIT
)
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 29, 2016
18.19
18.28
17.75
18.25
7,937,903
+0.15(+0.83%)
Apr 28, 2016
18.50
18.85
17.92
18.10
8,976,940
+0.22(+1.23%)
Apr 27, 2016
17.25
17.95
17.13
17.88
8,222,702
+0.49(+2.82%)
Apr 26, 2016
17.41
17.50
17.16
17.39
4,457,058
-0.02(-0.11%)
Apr 25, 2016
17.51
17.78
16.95
17.41
7,059,614
-0.17(-0.97%)
Apr 22, 2016
17.35
17.65
17.21
17.58
4,610,258
+0.12(+0.69%)
Apr 21, 2016
17.99
18.28
17.11
17.46
7,682,841
-0.23(-1.30%)
Apr 20, 2016
17.42
18.19
17.34
17.69
10,613,044
+0.35(+2.02%)
Apr 19, 2016
17.23
17.50
16.81
17.34
7,640,616
+0.30(+1.76%)
Apr 18, 2016
17.00
17.50
16.98
17.04
9,331,146
-0.16(-0.93%)
Apr 15, 2016
16.37
17.45
16.37
17.20
12,381,517
+0.87(+5.33%)
Apr 14, 2016
16.97
17.09
16.27
16.33
11,603,689
-0.68(-4.00%)
Apr 13, 2016
15.90
17.19
15.75
17.01
22,027,486
+1.86(+12.28%)
Apr 12, 2016
14.93
15.36
14.89
15.15
4,977,787
+0.31(+2.09%)
Apr 11, 2016
14.85
15.52
14.77
14.84
8,959,658
+0.34(+2.34%)
Apr 08, 2016
15.11
15.22
14.40
14.50
7,373,849
-0.36(-2.42%)
Apr 07, 2016
15.36
15.72
14.81
14.86
6,914,430
-0.62(-4.01%)
Apr 06, 2016
15.26
15.68
15.20
15.48
5,291,041
+0.38(+2.52%)
Apr 05, 2016
15.30
15.57
15.03
15.10
6,582,505
-0.41(-2.64%)
Apr 04, 2016
15.00
15.75
14.75
15.51
10,419,835
+0.59(+3.95%)
Apr 01, 2016
14.90
15.72
14.71
14.92
14,749,389
-0.23(-1.52%)
Mar 31, 2016
14.06
15.23
13.82
15.15
21,235,664
+1.75(+13.06%)
Mar 30, 2016
14.00
14.00
12.93
13.40
16,555,165
-0.61(-4.35%)
Mar 29, 2016
13.48
14.12
13.31
14.01
6,298,144
+0.46(+3.39%)
Mar 28, 2016
14.53
14.55
13.36
13.55
10,149,469
-1.03(-7.06%)
Mar 24, 2016
14.37
14.58
14.58
14.58
5,351,200
+0.03(+0.21%)
Mar 23, 2016
15.28
15.58
14.54
14.55
7,649,517
-0.73(-4.78%)
Mar 22, 2016
14.80
15.91
14.78
15.28
11,883,595
+0.38(+2.55%)
Mar 21, 2016
14.33
14.90
14.25
14.90
6,451,472
+0.52(+3.62%)
Mar 18, 2016
14.40
14.62
14.13
14.38
6,594,287
-0.09(-0.62%)
Mar 17, 2016
14.23
14.79
14.11
14.47
5,770,106
+0.15(+1.05%)
Mar 16, 2016
14.17
14.49
13.94
14.32
5,579,658
+0.39(+2.80%)
Mar 15, 2016
14.43
14.45
13.57
13.93
7,371,140
-0.54(-3.73%)
Mar 14, 2016
14.49
14.80
14.27
14.47
6,658,206
-0.04(-0.28%)
Mar 11, 2016
13.65
14.61
13.57
14.51
14,229,748
+0.98(+7.24%)
Mar 10, 2016
13.35
13.79
13.23
13.53
9,027,051
+0.31(+2.34%)
Mar 09, 2016
13.17
13.27
12.52
13.22
12,069,527
+0.17(+1.30%)
Mar 08, 2016
13.19
13.85
12.95
13.05
18,412,736
+0.02(+0.15%)
Mar 07, 2016
12.86
13.30
12.77
13.03
7,293,498
+0.17(+1.32%)
Mar 04, 2016
12.53
13.04
12.47
12.86
11,833,835
+0.39(+3.13%)
Mar 03, 2016
12.82
12.85
12.26
12.47
11,301,795
-0.40(-3.11%)
Mar 02, 2016
12.47
13.05
12.36
12.87
10,259,295
+0.46(+3.71%)
Mar 01, 2016
12.35
12.48
12.10
12.41
9,001,805
+0.18(+1.47%)
Feb 29, 2016
12.38
12.38
12.00
12.23
9,936,215
+0.08(+0.66%)
Feb 26, 2016
12.41
12.55
12.14
12.15
7,201,725
-0.11(-0.90%)
Feb 25, 2016
12.17
12.75
12.05
12.26
13,037,195
-0.07(-0.57%)
Feb 24, 2016
12.74
12.74
11.91
12.33
16,889,920
-0.75(-5.73%)
Feb 23, 2016
14.03
14.27
12.97
13.08
40,519,380
-3.44(-20.82%)
Feb 22, 2016
15.95
16.75
15.60
16.52
21,687,804
+0.92(+5.90%)
Feb 19, 2016
15.80
15.96
15.55
15.60
5,837,810
-0.40(-2.50%)
Feb 18, 2016
16.15
16.35
15.61
16.00
5,236,017
+0.11(+0.69%)
Feb 17, 2016
15.20
16.44
14.80
15.89
7,734,824
+0.99(+6.64%)
Feb 16, 2016
14.39
15.09
13.83
14.90
5,080,268
+0.96(+6.89%)
Feb 12, 2016
14.18
13.94
13.94
13.94
4,665,400
+0.16(+1.16%)
Feb 11, 2016
14.00
14.18
12.90
13.78
13,813,691
-0.90(-6.13%)
Feb 10, 2016
14.82
15.88
14.31
14.68
6,314,622
+0.38(+2.66%)
Feb 09, 2016
14.03
15.58
13.99
14.30
6,938,080
-0.08(-0.56%)
Feb 08, 2016
15.42
15.42
14.16
14.38
5,776,854
-1.35(-8.58%)
Feb 05, 2016
16.95
16.96
15.68
15.73
6,141,411
-1.20(-7.09%)
Feb 04, 2016
16.03
17.25
15.98
16.93
5,710,875
+0.89(+5.55%)
Feb 03, 2016
16.45
16.57
15.60
16.04
4,394,535
-0.05(-0.31%)
Feb 02, 2016
16.92
17.04
16.00
16.09
3,802,756
-0.62(-3.71%)
Feb 01, 2016
16.50
17.05
16.02
16.71
4,273,961
+0.11(+0.66%)
Jan 29, 2016
15.79
16.68
15.71
16.60
4,443,408
+0.91(+5.80%)
Jan 28, 2016
16.26
16.64
15.60
15.69
4,190,123
-0.36(-2.24%)
Jan 27, 2016
17.29
17.29
16.01
16.05
5,298,212
-0.72(-4.29%)
Jan 26, 2016
17.33
17.67
16.67
16.77
4,290,727
-0.52(-3.01%)
Jan 25, 2016
18.58
18.72
17.15
17.29
4,020,223
-1.52(-8.08%)
Jan 22, 2016
18.50
19.34
18.21
18.81
3,433,658
+0.62(+3.41%)
Jan 21, 2016
18.58
18.62
17.30
18.19
5,741,339
+0.40(+2.25%)
Jan 20, 2016
16.85
18.28
15.52
17.79
7,857,039
+0.13(+0.74%)
Jan 19, 2016
18.32
18.79
17.25
17.66
4,522,995
-0.31(-1.73%)
Jan 15, 2016
17.57
17.97
17.97
17.97
5,383,800
-0.90(-4.77%)
Jan 14, 2016
19.20
19.42
17.77
18.87
7,263,121
-0.98(-4.94%)
Jan 13, 2016
19.65
20.48
19.17
19.85
5,848,095
+0.22(+1.12%)
Jan 12, 2016
19.36
19.75
18.90
19.63
5,159,115
+0.78(+4.14%)
Jan 11, 2016
21.43
21.62
18.35
18.85
13,849,801
-2.67(-12.41%)
Jan 08, 2016
22.20
22.59
21.36
21.52
6,441,865
+0.02(+0.09%)
Jan 07, 2016
22.16
23.28
20.25
21.50
17,029,844
-1.40(-6.11%)
Jan 06, 2016
23.73
24.18
22.64
22.90
13,662,915
-1.40(-5.76%)
Jan 05, 2016
30.21
30.96
24.03
24.30
30,610,572
-5.46(-18.35%)
Jan 04, 2016
28.65
29.99
28.12
29.76
4,561,049
+0.17(+0.57%)
Dec 31, 2015
29.09
29.59
29.59
29.59
3,725,700
-0.04(-0.13%)
Dec 30, 2015
29.00
29.74
28.74
29.63
3,410,152
+0.28(+0.95%)
Dec 29, 2015
30.50
30.69
29.10
29.35
5,952,816
-0.51(-1.71%)
Dec 28, 2015
30.22
30.65
29.56
29.86
8,005,410
+0.95(+3.29%)
Dec 24, 2015
28.38
28.91
28.91
28.91
1,603,600
+0.28(+0.98%)
Dec 23, 2015
28.92
28.92
28.26
28.63
3,627,037
-0.03(-0.10%)
Dec 22, 2015
29.10
29.20
28.26
28.66
3,488,360
-0.44(-1.51%)
Dec 21, 2015
29.09
29.45
28.03
29.10
7,393,815
+1.37(+4.94%)
Dec 18, 2015
28.13
28.21
27.07
27.73
4,677,884
-0.08(-0.29%)
Dec 17, 2015
29.70
29.75
27.64
27.81
5,671,215
-1.66(-5.63%)
Dec 16, 2015
30.30
30.54
29.05
29.47
3,860,823
-0.37(-1.24%)
Dec 15, 2015
29.05
30.79
28.24
29.84
6,586,887
+0.69(+2.37%)
Dec 14, 2015
29.23
29.75
27.67
29.15
3,686,969
-0.35(-1.19%)
Dec 11, 2015
30.69
30.88
29.23
29.50
4,438,524
-1.27(-4.13%)
Dec 10, 2015
31.31
31.85
30.60
30.77
3,482,344
-0.48(-1.54%)
Dec 09, 2015
32.40
33.35
30.77
31.25
4,638,037
-1.09(-3.37%)
Dec 08, 2015
33.19
33.99
32.28
32.34
5,076,201
-1.76(-5.16%)
Dec 07, 2015
33.99
34.67
32.75
34.10
9,301,606
+0.73(+2.19%)
Dec 04, 2015
30.50
33.37
30.33
33.37
9,524,588
+3.23(+10.72%)
Dec 03, 2015
29.98
30.84
29.46
30.14
6,860,706
+0.77(+2.62%)
Dec 02, 2015
29.30
29.81
28.57
29.37
4,881,077
+0.15(+0.51%)
Dec 01, 2015
29.19
29.85
27.93
29.22
7,260,092
+0.50(+1.74%)
Nov 30, 2015
29.09
29.22
28.45
28.72
6,900,359
+0.88(+3.16%)
Nov 27, 2015
28.26
28.55
27.63
27.84
2,069,988
-0.15(-0.54%)
Nov 25, 2015
26.96
27.99
27.99
27.99
4,834,900
+1.12(+4.17%)
Nov 24, 2015
26.82
27.48
26.61
26.87
3,881,915
-0.16(-0.59%)
Nov 23, 2015
27.89
27.98
26.46
27.03
8,389,328
-0.56(-2.03%)
Nov 20, 2015
29.23
29.25
27.57
27.59
7,429,867
-1.42(-4.89%)
Nov 19, 2015
29.14
29.40
28.71
29.01
5,376,179
+0.34(+1.19%)
Nov 18, 2015
28.82
28.90
27.50
28.67
6,015,962
-0.06(-0.21%)
Nov 17, 2015
29.41
30.02
28.26
28.73
10,049,177
-0.03(-0.10%)
Nov 16, 2015
28.00
28.85
27.55
28.76
6,349,531
+0.90(+3.23%)
Nov 13, 2015
29.02
29.40
26.80
27.86
30,545,576
-3.82(-12.06%)
Nov 12, 2015
33.73
34.00
31.50
31.68
7,102,121
-2.63(-7.67%)
Nov 11, 2015
36.04
36.34
34.21
34.31
2,687,178
-1.61(-4.48%)
Nov 10, 2015
37.08
38.14
35.56
35.92
4,464,797
-1.54(-4.11%)
Nov 09, 2015
37.80
38.15
36.60
37.46
2,458,772
-0.46(-1.21%)
Nov 06, 2015
36.86
37.95
36.02
37.92
4,283,889
+1.06(+2.88%)
Nov 05, 2015
37.55
37.70
36.60
36.86
3,088,209
-0.96(-2.54%)
Nov 04, 2015
37.98
38.44
37.50
37.82
4,828,871
+0.51(+1.37%)
Nov 03, 2015
38.00
39.13
37.17
37.31
14,136,420
-3.49(-8.55%)
Nov 02, 2015
41.53
41.97
39.93
40.80
12,276,060
+0.26(+0.64%)
Oct 30, 2015
38.20
40.78
37.66
40.54
5,732,215
+2.97(+7.91%)
Oct 29, 2015
38.21
38.70
37.00
37.57
3,479,620
-1.52(-3.89%)
Oct 28, 2015
38.30
39.41
37.82
39.09
2,262,433
+1.42(+3.77%)
Oct 27, 2015
37.25
37.90
36.89
37.67
1,040,202
+0.30(+0.80%)
Oct 26, 2015
38.18
38.78
37.25
37.37
1,688,232
-1.10(-2.86%)
Oct 23, 2015
37.82
38.60
37.50
38.47
2,055,723
+1.38(+3.72%)
Oct 22, 2015
37.60
38.06
35.82
37.09
2,090,041
+0.27(+0.73%)
Oct 21, 2015
39.19
39.50
35.42
36.82
3,105,177
-1.68(-4.36%)
Oct 20, 2015
39.21
41.11
38.10
38.50
6,878,324
+1.09(+2.91%)
Oct 19, 2015
36.75
38.98
36.55
37.41
2,891,515
+0.51(+1.38%)
Oct 16, 2015
37.26
37.60
36.58
36.90
1,215,651
-0.20(-0.54%)
Oct 15, 2015
35.50
37.11
35.44
37.10
1,356,260
+1.50(+4.21%)
Oct 14, 2015
36.25
36.31
34.95
35.60
1,238,916
-0.57(-1.58%)
Oct 13, 2015
36.32
37.88
34.77
36.17
3,128,369
+0.07(+0.19%)
Oct 12, 2015
36.02
36.48
35.75
36.10
1,283,585
+0.74(+2.09%)
Oct 09, 2015
35.10
36.10
34.65
35.36
1,829,072
+0.69(+1.99%)
Oct 08, 2015
34.79
35.77
33.43
34.67
2,677,396
-0.58(-1.65%)
Oct 07, 2015
36.70
36.88
33.66
35.25
3,511,875
-1.15(-3.16%)
Oct 06, 2015
38.01
38.10
35.83
36.40
2,680,619
-1.70(-4.46%)
Oct 05, 2015
37.85
38.97
37.32
38.10
3,231,058
+0.80(+2.14%)
Oct 02, 2015
37.15
38.40
37.00
37.30
2,106,891
-0.75(-1.97%)
Oct 01, 2015
37.24
38.53
36.31
38.05
2,505,320
+0.36(+0.96%)
Sep 30, 2015
35.59
37.69
34.71
37.69
5,894,012
+2.39(+6.77%)
Sep 29, 2015
36.04
36.27
34.26
35.30
2,649,610
-0.75(-2.08%)
Sep 28, 2015
36.92
37.16
35.26
36.05
2,801,530
-1.55(-4.12%)
Sep 25, 2015
39.70
40.24
37.30
37.60
3,207,403
-1.19(-3.07%)
Sep 24, 2015
38.30
38.95
37.00
38.79
2,763,985
-0.32(-0.82%)
Sep 23, 2015
39.93
40.37
38.65
39.11
3,033,347
-0.38(-0.96%)
Sep 22, 2015
36.99
39.89
36.73
39.49
5,294,334
+1.40(+3.68%)
Sep 21, 2015
41.75
41.92
37.75
38.09
8,256,593
-2.63(-6.46%)
Sep 18, 2015
39.25
42.04
38.60
40.72
13,693,417
+0.84(+2.11%)
Sep 17, 2015
36.46
40.90
36.10
39.88
18,227,356
+2.78(+7.49%)
Sep 16, 2015
34.61
38.45
33.85
37.10
10,116,825
+4.06(+12.29%)
Sep 15, 2015
33.25
33.99
32.41
33.04
5,217,469
+1.04(+3.25%)
Sep 14, 2015
33.13
33.20
31.71
32.00
2,212,978
-0.40(-1.23%)
Sep 11, 2015
33.80
34.00
31.29
32.40
4,948,328
-1.83(-5.35%)
Sep 10, 2015
35.56
35.99
33.80
34.23
3,041,643
-1.72(-4.78%)
Sep 09, 2015
36.69
37.39
35.31
35.95
4,584,143
+0.49(+1.38%)
Sep 08, 2015
34.73
35.89
34.10
35.46
6,699,463
+3.58(+11.23%)
Sep 04, 2015
32.25
31.88
31.88
31.88
1,795,900
-1.17(-3.54%)
Sep 03, 2015
33.60
34.25
32.52
33.05
2,058,273
-0.52(-1.55%)
Sep 02, 2015
33.41
33.60
32.68
33.57
1,773,564
+0.68(+2.07%)
Sep 01, 2015
33.10
34.09
32.40
32.89
2,780,963
-1.60(-4.64%)
Aug 31, 2015
34.24
35.50
33.75
34.49
4,625,032
+0.69(+2.04%)
Aug 28, 2015
34.32
35.00
33.26
33.80
4,249,177
-1.17(-3.35%)
Aug 27, 2015
39.79
40.00
33.54
34.97
8,585,447
-3.43(-8.93%)
Aug 26, 2015
38.16
38.50
36.25
38.40
2,897,806
+1.63(+4.43%)
Aug 25, 2015
40.08
40.08
36.53
36.77
3,215,774
-0.59(-1.58%)
Aug 24, 2015
32.29
39.80
30.51
37.36
8,046,367
-1.29(-3.34%)
Aug 21, 2015
38.55
40.40
37.69
38.65
6,946,890
-2.76(-6.67%)
Aug 20, 2015
41.88
42.50
41.00
41.41
3,655,101
-1.69(-3.92%)
Aug 19, 2015
43.13
43.72
42.79
43.10
1,954,503
-0.67(-1.53%)
Aug 18, 2015
44.55
44.89
42.66
43.77
3,471,040
-1.16(-2.58%)
Aug 17, 2015
44.64
45.25
43.71
44.93
3,281,163
+0.28(+0.63%)
Aug 14, 2015
43.09
44.97
42.82
44.65
5,351,532
+2.40(+5.68%)
Aug 13, 2015
42.25
42.99
41.51
42.25
3,394,054
+1.07(+2.60%)
Aug 12, 2015
41.76
42.41
39.20
41.18
7,380,362
-1.75(-4.08%)
Aug 11, 2015
42.90
44.08
42.25
42.93
3,389,256
-0.22(-0.51%)
Aug 10, 2015
43.21
44.40
42.51
43.15
6,017,430
+0.47(+1.10%)
Aug 07, 2015
45.08
45.51
41.50
42.68
9,449,860
-1.92(-4.30%)
Aug 06, 2015
46.64
47.90
43.56
44.60
22,562,800
-7.04(-13.63%)
Aug 05, 2015
50.35
51.90
49.47
51.64
19,697,022
+1.95(+3.92%)
Aug 04, 2015
50.00
50.64
48.25
49.69
7,785,143
+0.73(+1.49%)
Aug 03, 2015
49.14
50.99
48.05
48.96
15,395,945
+1.36(+2.86%)
Jul 31, 2015
45.00
47.84
44.45
47.60
5,660,989
+2.41(+5.33%)
Jul 30, 2015
44.29
45.42
42.64
45.19
2,978,247
+1.12(+2.54%)
Jul 29, 2015
45.40
45.65
43.78
44.07
2,710,344
-1.40(-3.08%)
Jul 28, 2015
44.31
45.82
43.40
45.47
3,729,223
+1.54(+3.51%)
Jul 27, 2015
45.00
45.23
41.70
43.93
7,137,048
-1.61(-3.54%)
Jul 24, 2015
46.70
46.70
45.18
45.54
3,305,825
-0.66(-1.43%)
Jul 23, 2015
46.71
47.25
45.83
46.20
4,664,591
+0.67(+1.47%)
Jul 22, 2015
46.10
47.43
45.68
45.53
5,154,232
-1.34(-2.86%)
Jul 21, 2015
43.95
47.03
43.51
46.87
7,340,961
+2.40(+5.40%)
Jul 20, 2015
45.90
47.20
43.07
44.47
13,181,040
-2.70(-5.72%)
Jul 17, 2015
47.24
47.40
46.25
47.17
6,670,385
-0.61(-1.28%)
Jul 16, 2015
47.85
48.00
46.01
47.78
9,281,882
+0.49(+1.04%)
Jul 15, 2015
46.87
48.98
45.26
47.29
18,403,900
+1.29(+2.80%)
Jul 14, 2015
44.70
46.00
43.76
46.00
14,643,458
+2.52(+5.80%)
Jul 13, 2015
43.29
44.59
42.75
43.48
14,867,685
+1.38(+3.28%)
Jul 10, 2015
43.26
43.60
41.88
42.10
7,193,686
-0.15(-0.36%)
Jul 09, 2015
43.23
44.00
42.20
42.25
10,476,518
+0.51(+1.22%)
Jul 08, 2015
41.37
42.93
40.61
41.74
10,746,759
-0.41(-0.97%)
Jul 07, 2015
42.36
42.98
39.00
42.15
20,878,836
+1.96(+4.88%)
Jul 06, 2015
41.15
43.00
39.75
40.19
9,339,469
-2.05(-4.85%)
Jul 02, 2015
41.82
42.24
42.24
42.24
17,679,300
-0.14(-0.33%)
Jul 01, 2015
39.29
42.38
38.38
42.38
27,208,464
+4.15(+10.86%)
Jun 30, 2015
35.05
38.23
34.60
38.23
12,609,817
+4.95(+14.87%)
Jun 29, 2015
33.10
34.40
32.50
33.28
5,558,562
-1.47(-4.23%)
Jun 26, 2015
36.90
36.93
33.65
34.75
7,374,599
-1.84(-5.03%)
Jun 25, 2015
37.52
37.55
36.12
36.59
7,781,884
+0.58(+1.61%)
Jun 24, 2015
36.52
36.75
35.25
36.01
13,654,811
-1.87(-4.94%)
Jun 23, 2015
39.84
40.20
37.10
37.88
20,965,842
+0.82(+2.21%)
Jun 22, 2015
35.65
40.45
35.00
37.06
33,769,508
+4.56(+14.03%)
Jun 19, 2015
31.16
33.95
30.33
32.50
25,871,384
+2.82(+9.50%)
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
.