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
Alleghany Corp
(NY:
Y
)
N/A
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Oct 18, 2022
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
635.06
642.88
634.18
642.88
106,141
+7.77(+1.22%)
Apr 29, 2019
638.70
640.06
633.50
635.11
65,654
-4.04(-0.63%)
Apr 26, 2019
634.99
639.27
631.26
639.15
52,621
+4.97(+0.78%)
Apr 25, 2019
632.05
637.47
626.62
634.18
59,191
+1.58(+0.25%)
Apr 24, 2019
638.54
642.94
632.60
632.60
61,399
-5.25(-0.82%)
Apr 23, 2019
628.57
639.66
628.57
637.85
108,517
+9.26(+1.47%)
Apr 22, 2019
630.38
630.95
623.35
628.59
112,614
-4.54(-0.72%)
Apr 18, 2019
626.21
641.07
626.21
633.13
151,529
+9.18(+1.47%)
Apr 17, 2019
627.20
630.39
618.97
623.95
62,050
-2.20(-0.35%)
Apr 16, 2019
618.06
626.90
618.06
626.15
90,838
+10.76(+1.75%)
Apr 15, 2019
614.50
620.80
611.95
615.40
77,241
+1.66(+0.27%)
Apr 12, 2019
612.66
615.46
610.22
613.74
54,154
+4.53(+0.74%)
Apr 11, 2019
605.71
615.53
603.24
609.20
57,171
+4.74(+0.78%)
Apr 10, 2019
596.23
604.83
596.23
604.47
77,946
+8.34(+1.40%)
Apr 09, 2019
601.20
603.07
595.92
596.13
70,142
-6.74(-1.12%)
Apr 08, 2019
603.85
609.00
602.07
602.87
63,831
-1.17(-0.19%)
Apr 05, 2019
605.86
608.77
603.65
604.05
57,219
-0.65(-0.11%)
Apr 04, 2019
607.56
609.63
603.22
604.69
102,991
-1.65(-0.27%)
Apr 03, 2019
603.85
613.98
599.75
606.35
151,498
+6.35(+1.06%)
Apr 02, 2019
608.74
609.24
598.43
600.00
111,256
-8.49(-1.39%)
Apr 01, 2019
603.03
608.88
603.03
608.48
99,938
+9.13(+1.52%)
Mar 29, 2019
603.62
603.85
595.54
599.35
57,934
-0.65(-0.11%)
Mar 28, 2019
597.98
600.97
587.44
600.00
70,109
+3.82(+0.64%)
Mar 27, 2019
592.83
599.01
592.83
596.19
75,836
+2.86(+0.48%)
Mar 26, 2019
596.09
598.57
588.50
593.33
59,936
+0.41(+0.07%)
Mar 25, 2019
599.78
600.86
591.76
592.92
89,537
-7.68(-1.28%)
Mar 22, 2019
599.54
605.37
593.68
600.60
100,031
-1.38(-0.23%)
Mar 21, 2019
591.93
604.09
591.93
601.98
71,567
+6.54(+1.10%)
Mar 20, 2019
603.17
604.41
595.01
595.44
89,357
-8.13(-1.35%)
Mar 19, 2019
609.19
618.36
601.50
603.58
111,638
-4.71(-0.77%)
Mar 18, 2019
607.20
613.38
605.85
608.28
131,474
+1.38(+0.23%)
Mar 15, 2019
598.48
617.26
598.48
606.90
221,316
+4.36(+0.72%)
Mar 14, 2019
601.90
605.92
598.28
602.55
107,684
+1.08(+0.18%)
Mar 13, 2019
603.82
607.51
600.06
601.47
78,220
-1.29(-0.21%)
Mar 12, 2019
600.33
604.60
596.94
602.76
70,806
+3.29(+0.55%)
Mar 11, 2019
604.70
608.73
598.38
599.48
64,849
-3.45(-0.57%)
Mar 08, 2019
604.52
604.52
596.59
602.92
58,445
-5.01(-0.82%)
Mar 07, 2019
610.60
612.44
604.49
607.93
95,705
-3.86(-0.63%)
Mar 06, 2019
613.46
617.62
609.66
611.79
50,265
-3.25(-0.53%)
Mar 05, 2019
618.85
621.18
613.65
615.04
61,076
-3.60(-0.58%)
Mar 04, 2019
631.52
631.52
613.74
618.64
86,418
-10.88(-1.73%)
Mar 01, 2019
633.46
640.20
628.09
629.52
77,654
+0.26(+0.04%)
Feb 28, 2019
615.84
630.81
615.84
629.26
95,511
+14.31(+2.33%)
Feb 27, 2019
613.99
617.17
609.13
614.95
60,764
+0.26(+0.04%)
Feb 26, 2019
620.30
625.71
613.91
614.68
54,015
-5.70(-0.92%)
Feb 25, 2019
621.90
621.90
615.02
620.38
99,216
+3.41(+0.55%)
Feb 22, 2019
623.52
624.33
613.11
616.98
75,917
-3.93(-0.63%)
Feb 21, 2019
651.81
651.81
614.62
620.91
121,045
-16.04(-2.52%)
Feb 20, 2019
638.44
648.38
636.20
636.95
62,416
+0.74(+0.12%)
Feb 19, 2019
632.81
638.30
626.65
636.21
51,671
+1.19(+0.19%)
Feb 15, 2019
634.88
638.95
633.01
635.01
49,964
+3.32(+0.53%)
Feb 14, 2019
631.16
636.15
625.89
631.69
58,357
-1.75(-0.28%)
Feb 13, 2019
633.21
635.82
631.79
633.45
42,016
+2.09(+0.33%)
Feb 12, 2019
625.67
632.41
623.36
631.36
52,571
+6.72(+1.08%)
Feb 11, 2019
628.59
630.74
620.64
624.64
42,809
-2.13(-0.34%)
Feb 08, 2019
626.18
628.59
620.43
626.77
41,279
-1.90(-0.30%)
Feb 07, 2019
625.24
630.36
622.45
628.67
52,227
+0.35(+0.06%)
Feb 06, 2019
630.33
632.22
624.95
628.32
43,488
-3.16(-0.50%)
Feb 05, 2019
622.07
632.27
621.31
631.48
58,343
+11.09(+1.79%)
Feb 04, 2019
624.58
625.27
618.30
620.39
40,651
-5.05(-0.81%)
Feb 01, 2019
618.91
625.44
618.91
625.44
53,949
+7.34(+1.19%)
Jan 31, 2019
609.55
622.42
609.55
618.10
110,778
+7.80(+1.28%)
Jan 30, 2019
605.67
615.65
604.86
610.30
60,724
+6.20(+1.03%)
Jan 29, 2019
601.99
608.75
600.80
604.10
33,679
+0.74(+0.12%)
Jan 28, 2019
601.77
606.81
601.21
603.35
47,618
-1.80(-0.30%)
Jan 25, 2019
607.55
608.70
603.99
605.15
45,060
+1.06(+0.17%)
Jan 24, 2019
603.87
607.61
600.99
604.10
39,004
-1.70(-0.28%)
Jan 23, 2019
606.31
611.89
598.94
605.80
56,994
+1.23(+0.20%)
Jan 22, 2019
605.81
611.54
598.92
604.57
64,759
-1.82(-0.30%)
Jan 18, 2019
605.61
608.84
601.15
606.38
70,502
+2.29(+0.38%)
Jan 17, 2019
606.77
609.39
600.94
604.10
111,667
-2.69(-0.44%)
Jan 16, 2019
606.44
609.78
604.69
606.79
63,966
+3.93(+0.65%)
Jan 15, 2019
602.68
606.85
602.42
602.86
41,071
+1.49(+0.25%)
Jan 14, 2019
601.47
606.80
596.94
601.37
59,395
-0.52(-0.09%)
Jan 11, 2019
605.11
609.53
598.66
601.89
62,634
-3.42(-0.56%)
Jan 10, 2019
605.88
611.50
602.61
605.31
54,351
-0.57(-0.09%)
Jan 09, 2019
605.20
609.56
603.68
605.88
53,263
+4.30(+0.71%)
Jan 08, 2019
607.98
607.98
593.83
601.58
62,943
-1.81(-0.30%)
Jan 07, 2019
611.37
611.68
601.32
603.39
82,515
-7.36(-1.20%)
Jan 04, 2019
603.09
612.27
603.09
610.75
58,241
+14.49(+2.43%)
Jan 03, 2019
600.62
601.06
590.51
596.26
50,970
-6.35(-1.05%)
Jan 02, 2019
600.07
606.28
592.35
602.61
79,176
-7.43(-1.22%)
Dec 31, 2018
604.75
612.73
601.57
610.04
60,080
+7.65(+1.27%)
Dec 28, 2018
606.95
614.11
600.94
602.38
59,467
-1.76(-0.29%)
Dec 27, 2018
586.76
604.14
584.76
604.14
84,212
+10.32(+1.74%)
Dec 26, 2018
572.10
596.28
565.28
593.83
64,901
+22.78(+3.99%)
Dec 24, 2018
578.50
582.62
571.04
571.04
52,008
-10.66(-1.83%)
Dec 21, 2018
595.14
606.66
577.55
581.70
156,536
-13.95(-2.34%)
Dec 20, 2018
593.38
604.34
592.05
595.65
68,573
+0.86(+0.14%)
Dec 19, 2018
595.78
606.39
590.79
594.79
67,551
+0.52(+0.09%)
Dec 18, 2018
590.14
598.19
587.10
594.27
61,918
+9.30(+1.59%)
Dec 17, 2018
594.06
605.50
584.77
584.97
77,784
-10.10(-1.70%)
Dec 14, 2018
598.37
603.80
593.39
595.07
63,758
-6.89(-1.14%)
Dec 13, 2018
601.50
603.12
595.44
601.96
38,059
+1.88(+0.31%)
Dec 12, 2018
605.42
610.84
600.08
600.08
34,406
+2.31(+0.39%)
Dec 11, 2018
613.10
613.10
593.08
597.77
60,821
-7.41(-1.22%)
Dec 10, 2018
610.96
610.96
600.04
605.18
39,767
-5.99(-0.98%)
Dec 07, 2018
617.88
624.81
605.22
611.17
71,422
-6.39(-1.03%)
Dec 06, 2018
602.87
620.29
598.27
617.56
83,919
+7.70(+1.26%)
Dec 04, 2018
615.60
617.46
605.99
609.86
46,388
-7.07(-1.15%)
Dec 03, 2018
625.33
625.33
608.51
616.93
64,482
-0.66(-0.11%)
Nov 30, 2018
618.53
619.75
611.59
617.58
112,599
-0.95(-0.15%)
Nov 29, 2018
614.47
626.95
614.47
618.53
38,540
+1.67(+0.27%)
Nov 28, 2018
606.59
619.83
602.32
616.86
72,331
+12.10(+2.00%)
Nov 27, 2018
612.76
614.95
601.32
604.76
53,594
-10.39(-1.69%)
Nov 26, 2018
609.51
616.21
607.08
615.15
41,881
+9.29(+1.53%)
Nov 23, 2018
603.34
610.70
601.97
605.87
21,866
-1.25(-0.21%)
Nov 21, 2018
607.12
607.12
607.12
0
+2.10(+0.35%)
Nov 20, 2018
605.73
610.55
602.88
605.01
42,741
-8.08(-1.32%)
Nov 19, 2018
614.60
619.80
608.95
613.10
45,267
-1.14(-0.19%)
Nov 16, 2018
612.64
618.12
610.49
614.24
35,455
-0.34(-0.06%)
Nov 15, 2018
594.98
616.40
591.23
614.59
44,116
+15.28(+2.55%)
Nov 14, 2018
610.60
610.69
597.33
599.31
39,330
-7.99(-1.32%)
Nov 13, 2018
602.58
613.97
599.39
607.30
56,280
+2.24(+0.37%)
Nov 12, 2018
615.59
616.90
603.34
605.05
49,682
-10.53(-1.71%)
Nov 09, 2018
615.58
623.69
615.55
615.59
42,505
-4.10(-0.66%)
Nov 08, 2018
621.85
628.91
613.75
619.69
47,844
-2.16(-0.35%)
Nov 07, 2018
620.88
626.18
616.84
621.85
45,084
+4.81(+0.78%)
Nov 06, 2018
606.72
619.78
606.72
617.04
63,914
+8.63(+1.42%)
Nov 05, 2018
585.65
613.97
585.65
608.41
77,328
+23.09(+3.94%)
Nov 02, 2018
577.43
591.57
569.42
585.32
82,252
-8.89(-1.50%)
Nov 01, 2018
588.90
596.74
579.87
594.21
92,464
+6.33(+1.08%)
Oct 31, 2018
591.01
599.65
585.60
587.88
70,685
+3.37(+0.58%)
Oct 30, 2018
581.29
586.03
575.92
584.51
47,458
+2.36(+0.41%)
Oct 29, 2018
573.05
588.57
573.05
582.15
65,675
+13.78(+2.42%)
Oct 26, 2018
564.76
573.89
562.18
568.37
70,604
-2.32(-0.41%)
Oct 25, 2018
576.22
579.51
570.69
570.69
60,768
-1.85(-0.32%)
Oct 24, 2018
578.50
580.91
572.18
572.54
41,203
-7.15(-1.23%)
Oct 23, 2018
582.25
586.72
579.24
579.70
66,130
-9.97(-1.69%)
Oct 22, 2018
601.11
606.29
585.30
589.67
63,058
-12.05(-2.00%)
Oct 19, 2018
594.02
605.78
589.61
601.72
51,395
+8.07(+1.36%)
Oct 18, 2018
594.02
603.36
590.17
593.64
44,339
-2.99(-0.50%)
Oct 17, 2018
592.17
602.79
587.65
596.63
63,462
+1.34(+0.23%)
Oct 16, 2018
592.45
600.58
591.27
595.29
56,830
+3.45(+0.58%)
Oct 15, 2018
586.52
596.75
583.08
591.84
55,089
+0.93(+0.16%)
Oct 12, 2018
592.48
592.48
577.03
590.91
58,956
+4.35(+0.74%)
Oct 11, 2018
606.61
616.92
586.55
586.57
75,501
-22.54(-3.70%)
Oct 10, 2018
628.55
629.07
608.04
609.11
47,281
-21.14(-3.35%)
Oct 09, 2018
623.43
634.37
623.43
630.25
38,836
+5.51(+0.88%)
Oct 08, 2018
624.80
628.01
621.14
624.74
46,283
-0.63(-0.10%)
Oct 05, 2018
626.16
627.44
621.01
625.36
21,968
-0.63(-0.10%)
Oct 04, 2018
622.97
628.73
618.87
625.99
53,443
+1.60(+0.26%)
Oct 03, 2018
626.36
628.91
620.25
624.39
63,424
-0.38(-0.06%)
Oct 02, 2018
628.32
634.93
624.16
624.77
36,513
-3.15(-0.50%)
Oct 01, 2018
640.38
645.82
624.97
627.93
57,892
-10.70(-1.68%)
Sep 28, 2018
629.59
640.91
629.59
638.62
61,715
+7.38(+1.17%)
Sep 27, 2018
632.46
637.43
628.51
631.24
26,547
+0.40(+0.06%)
Sep 26, 2018
638.43
640.50
629.26
630.84
42,480
-6.69(-1.05%)
Sep 25, 2018
644.47
645.06
636.14
637.54
68,696
-4.54(-0.71%)
Sep 24, 2018
634.78
642.12
634.78
642.08
63,550
+6.08(+0.96%)
Sep 21, 2018
636.44
638.09
632.33
636.00
170,738
+2.80(+0.44%)
Sep 20, 2018
629.67
634.05
627.97
633.20
52,196
+5.64(+0.90%)
Sep 19, 2018
626.61
631.09
625.41
627.56
33,203
+1.64(+0.26%)
Sep 18, 2018
615.83
629.28
612.97
625.92
60,968
+10.38(+1.69%)
Sep 17, 2018
629.72
629.72
614.75
615.54
66,570
-14.80(-2.35%)
Sep 14, 2018
614.45
631.12
613.95
630.33
61,306
+17.08(+2.78%)
Sep 13, 2018
614.89
616.11
609.82
613.26
35,021
+1.80(+0.29%)
Sep 12, 2018
612.57
614.04
606.15
611.46
33,706
-1.45(-0.24%)
Sep 11, 2018
607.43
621.21
606.05
612.90
56,388
+4.06(+0.67%)
Sep 10, 2018
624.82
625.02
606.07
608.84
49,738
-14.37(-2.31%)
Sep 07, 2018
621.57
623.91
615.85
623.21
31,164
+0.41(+0.07%)
Sep 06, 2018
628.49
630.61
621.20
622.80
37,569
-6.03(-0.96%)
Sep 05, 2018
620.39
631.26
619.51
628.83
51,298
+6.30(+1.01%)
Sep 04, 2018
618.75
626.89
616.57
622.52
33,931
+4.21(+0.68%)
Aug 31, 2018
618.32
618.32
618.32
0
+0.23(+0.04%)
Aug 30, 2018
621.98
621.98
615.92
618.09
43,461
-4.84(-0.78%)
Aug 29, 2018
625.37
626.83
617.65
622.93
43,762
-1.05(-0.17%)
Aug 28, 2018
626.41
626.41
619.92
623.98
34,777
-1.20(-0.19%)
Aug 27, 2018
627.50
630.66
622.39
625.19
37,289
+0.78(+0.13%)
Aug 24, 2018
624.96
625.94
619.69
624.40
21,355
+0.90(+0.14%)
Aug 23, 2018
629.11
629.11
621.40
623.50
21,421
-3.24(-0.52%)
Aug 22, 2018
628.56
628.56
623.70
626.74
31,679
+0.11(+0.02%)
Aug 21, 2018
630.47
630.47
622.23
626.63
39,521
-1.15(-0.18%)
Aug 20, 2018
625.10
628.32
624.73
627.79
26,201
+3.96(+0.64%)
Aug 17, 2018
625.00
626.36
622.14
623.83
26,770
-1.29(-0.21%)
Aug 16, 2018
623.68
631.25
619.54
625.12
39,547
+4.21(+0.68%)
Aug 15, 2018
610.71
622.89
610.71
620.91
28,308
+7.29(+1.19%)
Aug 14, 2018
609.62
614.64
607.88
613.62
81,025
+4.43(+0.73%)
Aug 13, 2018
615.17
617.34
606.10
609.18
31,598
-4.15(-0.68%)
Aug 10, 2018
611.68
616.57
604.74
613.33
57,934
-1.10(-0.18%)
Aug 09, 2018
622.69
622.69
613.01
614.43
24,804
-6.21(-1.00%)
Aug 08, 2018
620.56
622.36
614.54
620.63
34,331
+1.62(+0.26%)
Aug 07, 2018
627.28
630.56
618.04
619.02
33,624
-5.44(-0.87%)
Aug 06, 2018
630.32
632.77
620.54
624.46
37,475
-4.82(-0.77%)
Aug 03, 2018
618.83
629.64
609.69
629.28
49,964
+13.04(+2.12%)
Aug 02, 2018
611.64
624.76
611.64
616.24
32,791
+1.49(+0.24%)
Aug 01, 2018
614.89
620.18
611.34
614.75
31,577
-1.11(-0.18%)
Jul 31, 2018
616.87
618.98
608.25
615.86
51,880
+0.59(+0.10%)
Jul 30, 2018
611.90
616.43
610.40
615.27
22,949
+3.60(+0.59%)
Jul 27, 2018
622.41
623.76
609.78
611.67
40,871
-7.44(-1.20%)
Jul 26, 2018
604.84
623.42
604.84
619.11
50,829
+14.74(+2.44%)
Jul 25, 2018
603.85
606.57
597.88
604.37
31,778
+0.01(+0.00%)
Jul 24, 2018
601.87
604.42
594.05
604.36
48,392
+4.68(+0.78%)
Jul 23, 2018
595.35
600.12
592.35
599.68
29,424
+4.81(+0.81%)
Jul 20, 2018
595.11
597.00
591.65
594.88
27,254
+0.35(+0.06%)
Jul 19, 2018
593.13
594.52
591.13
594.52
28,863
+1.39(+0.23%)
Jul 18, 2018
591.13
595.62
587.36
593.13
41,438
+2.83(+0.48%)
Jul 17, 2018
593.00
595.02
587.98
590.30
38,229
-0.24(-0.04%)
Jul 16, 2018
583.28
592.33
579.24
590.54
34,399
+8.54(+1.47%)
Jul 13, 2018
580.34
585.69
579.68
582.00
29,193
+1.51(+0.26%)
Jul 12, 2018
586.23
593.43
577.97
580.49
66,823
-3.59(-0.61%)
Jul 11, 2018
580.19
587.94
578.77
584.08
33,402
+0.57(+0.10%)
Jul 10, 2018
587.16
590.63
581.79
583.51
38,269
-0.40(-0.07%)
Jul 09, 2018
579.89
584.85
573.92
583.91
63,803
+5.79(+1.00%)
Jul 06, 2018
570.37
583.42
570.37
578.12
43,765
+6.74(+1.18%)
Jul 05, 2018
566.53
572.23
561.47
571.38
45,873
+8.25(+1.47%)
Jul 03, 2018
563.13
563.13
563.13
0
+0.32(+0.06%)
Jul 02, 2018
560.30
566.70
558.25
562.80
83,365
+0.09(+0.02%)
Jun 29, 2018
570.77
576.36
562.13
562.72
64,213
-5.53(-0.97%)
Jun 28, 2018
561.71
569.27
561.00
568.25
62,005
+5.64(+1.00%)
Jun 27, 2018
571.22
574.19
562.47
562.61
44,335
-7.92(-1.39%)
Jun 26, 2018
573.56
580.18
570.06
570.53
69,210
-4.07(-0.71%)
Jun 25, 2018
571.07
579.47
570.28
574.60
78,707
+2.06(+0.36%)
Jun 22, 2018
567.74
574.23
566.81
572.53
100,431
+6.85(+1.21%)
Jun 21, 2018
567.75
569.25
563.34
565.68
37,773
-2.69(-0.47%)
Jun 20, 2018
573.33
575.08
567.40
568.37
51,543
-5.62(-0.98%)
Jun 19, 2018
571.70
576.34
571.62
573.99
73,716
-1.29(-0.22%)
Jun 18, 2018
568.03
575.58
565.57
575.28
54,581
+3.02(+0.53%)
Jun 15, 2018
576.20
566.82
572.26
136,738
+3.04(+0.53%)
Jun 14, 2018
573.90
576.98
563.12
569.22
83,233
-2.77(-0.48%)
Jun 13, 2018
575.66
580.30
570.71
571.98
99,076
-2.46(-0.43%)
Jun 12, 2018
580.43
580.43
569.22
574.44
56,511
-5.93(-1.02%)
Jun 11, 2018
580.48
582.53
572.97
580.37
42,010
+1.29(+0.22%)
Jun 08, 2018
580.59
580.59
574.49
579.08
62,191
-1.64(-0.28%)
Jun 07, 2018
572.85
582.77
571.61
580.72
103,247
+7.93(+1.38%)
Jun 06, 2018
572.85
572.80
60,704
+9.26(+1.64%)
Jun 05, 2018
565.68
568.59
561.52
563.54
50,070
-2.70(-0.48%)
Jun 04, 2018
562.19
567.38
562.19
566.24
40,443
+6.51(+1.16%)
Jun 01, 2018
560.33
565.16
559.04
559.73
133,711
+1.33(+0.24%)
May 31, 2018
560.40
561.94
549.29
558.40
333,985
-4.24(-0.75%)
May 30, 2018
556.70
565.40
556.52
562.64
139,942
+10.08(+1.82%)
May 29, 2018
560.61
560.61
546.60
552.56
128,297
-10.58(-1.88%)
May 25, 2018
563.14
563.14
563.14
0
-0.05(-0.01%)
May 24, 2018
563.15
565.00
558.15
563.19
110,287
+0.04(+0.01%)
May 23, 2018
569.60
569.60
561.18
563.15
56,648
-6.88(-1.21%)
May 22, 2018
569.48
573.54
566.65
570.03
65,158
+0.37(+0.07%)
May 21, 2018
567.35
573.28
567.32
569.65
58,578
+3.94(+0.70%)
May 18, 2018
568.51
571.76
565.71
565.71
65,196
-3.24(-0.57%)
May 17, 2018
571.01
574.09
564.50
568.95
62,020
-1.97(-0.34%)
May 16, 2018
573.63
575.05
567.60
570.92
51,168
-1.58(-0.28%)
May 15, 2018
568.48
574.38
568.48
572.49
80,693
+1.49(+0.26%)
May 14, 2018
574.71
575.11
570.35
571.01
78,498
-2.30(-0.40%)
May 11, 2018
570.58
579.19
569.68
573.31
50,926
+5.90(+1.04%)
May 10, 2018
566.65
569.09
563.72
567.40
105,258
+2.48(+0.44%)
May 09, 2018
563.18
566.61
560.57
564.93
67,047
+4.05(+0.72%)
May 08, 2018
555.02
566.70
555.02
560.88
73,937
-2.60(-0.46%)
May 07, 2018
568.15
570.76
563.48
563.48
49,525
-1.70(-0.30%)
May 04, 2018
552.19
567.87
552.19
565.18
81,142
+10.64(+1.92%)
May 03, 2018
557.42
562.55
550.15
554.54
81,098
-5.58(-1.00%)
May 02, 2018
566.59
566.59
558.10
560.12
88,767
-8.74(-1.54%)
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
.