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
Skyworks Solutions
(NQ:
SWKS
)
90.81
-0.91 (-0.99%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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, 2018
77.11
78.34
76.27
76.83
2,546,830
-0.28(-0.37%)
Apr 27, 2018
78.61
78.84
76.99
77.11
1,598,246
-1.17(-1.49%)
Apr 26, 2018
78.73
79.39
77.86
78.28
2,532,380
+0.52(+0.67%)
Apr 25, 2018
77.84
78.58
76.43
77.76
2,870,039
+0.04(+0.05%)
Apr 24, 2018
78.34
79.40
76.92
77.73
2,967,394
-0.77(-0.98%)
Apr 23, 2018
81.03
81.28
78.34
78.50
3,089,257
-2.25(-2.79%)
Apr 20, 2018
82.68
82.98
80.04
80.74
5,734,898
-2.39(-2.88%)
Apr 19, 2018
86.09
86.11
83.00
83.14
3,645,692
-4.50(-5.13%)
Apr 18, 2018
87.86
88.32
86.71
87.63
1,502,431
-0.43(-0.49%)
Apr 17, 2018
87.09
88.43
86.68
88.07
1,511,344
+1.52(+1.76%)
Apr 16, 2018
87.55
88.11
86.14
86.55
2,075,085
-0.66(-0.75%)
Apr 13, 2018
89.11
89.42
86.92
87.20
1,395,861
-1.28(-1.44%)
Apr 12, 2018
87.52
88.72
87.24
88.48
2,009,528
+1.36(+1.57%)
Apr 11, 2018
86.39
87.63
85.99
87.11
1,361,855
+0.32(+0.37%)
Apr 10, 2018
86.90
87.45
85.48
86.79
1,654,739
+1.76(+2.07%)
Apr 09, 2018
85.48
87.45
84.99
85.03
1,733,743
+0.41(+0.48%)
Apr 06, 2018
86.48
87.28
84.32
84.62
2,008,150
-2.87(-3.28%)
Apr 05, 2018
88.47
89.30
86.86
87.49
1,321,974
-0.73(-0.83%)
Apr 04, 2018
84.68
88.45
84.65
88.23
2,560,668
+1.77(+2.05%)
Apr 03, 2018
85.92
86.91
84.97
86.46
2,379,089
+0.97(+1.14%)
Apr 02, 2018
88.45
88.45
84.74
85.48
2,219,147
-3.30(-3.72%)
Mar 29, 2018
88.79
88.79
88.79
0
+1.23(+1.41%)
Mar 28, 2018
89.31
90.94
87.13
87.55
2,301,536
-2.35(-2.61%)
Mar 27, 2018
93.43
93.46
89.31
89.90
1,684,918
-3.02(-3.25%)
Mar 26, 2018
92.12
92.98
90.64
92.92
2,338,388
+3.12(+3.47%)
Mar 23, 2018
93.27
93.47
89.77
89.80
2,788,273
-3.39(-3.64%)
Mar 22, 2018
94.64
96.15
93.16
93.20
1,923,068
-2.86(-2.98%)
Mar 21, 2018
96.53
97.69
95.40
96.06
1,827,457
-0.53(-0.55%)
Mar 20, 2018
96.67
96.82
95.37
96.59
1,613,193
-0.23(-0.24%)
Mar 19, 2018
97.70
98.28
95.21
96.82
2,165,830
-1.15(-1.18%)
Mar 16, 2018
98.69
99.10
97.84
97.97
2,437,245
-0.58(-0.59%)
Mar 15, 2018
99.06
99.32
97.85
98.55
1,390,015
-0.58(-0.58%)
Mar 14, 2018
99.36
99.36
97.77
99.13
1,897,203
-0.05(-0.05%)
Mar 13, 2018
102.19
102.55
98.63
99.18
2,998,236
-2.80(-2.74%)
Mar 12, 2018
101.41
102.71
100.78
101.98
3,109,520
+1.42(+1.41%)
Mar 09, 2018
99.38
101.00
99.08
100.56
2,184,691
+1.88(+1.90%)
Mar 08, 2018
99.14
99.14
97.55
98.69
1,498,717
-0.09(-0.09%)
Mar 07, 2018
97.98
98.77
1,508,658
-0.27(-0.28%)
Mar 06, 2018
99.18
99.27
97.65
99.05
2,176,997
+0.33(+0.33%)
Mar 05, 2018
96.72
98.79
95.91
98.72
2,810,055
+2.07(+2.14%)
Mar 02, 2018
93.62
97.16
93.51
96.65
2,120,745
+2.26(+2.39%)
Mar 01, 2018
97.01
97.07
94.13
94.39
2,484,193
-2.36(-2.43%)
Feb 28, 2018
97.96
98.46
96.47
96.75
2,267,521
-0.93(-0.95%)
Feb 27, 2018
97.42
99.43
97.42
97.68
2,234,789
-0.08(-0.08%)
Feb 26, 2018
96.13
97.81
95.87
97.76
2,093,183
+1.91(+2.00%)
Feb 23, 2018
95.64
95.95
94.76
95.84
1,805,444
+0.86(+0.90%)
Feb 22, 2018
95.20
94.98
2,645,496
+1.12(+1.19%)
Feb 21, 2018
94.40
95.11
93.63
93.87
1,812,554
-0.08(-0.08%)
Feb 20, 2018
92.19
95.17
91.57
93.95
2,930,936
+2.03(+2.21%)
Feb 16, 2018
91.92
91.92
91.92
0
-0.23(-0.24%)
Feb 15, 2018
92.69
92.69
90.60
92.14
2,907,617
-0.25(-0.27%)
Feb 14, 2018
92.79
90.75
92.39
2,936,576
+0.94(+1.03%)
Feb 13, 2018
91.45
2,211,048
-0.46(-0.50%)
Feb 12, 2018
91.03
92.70
90.48
91.91
3,442,304
+1.29(+1.42%)
Feb 09, 2018
88.34
91.23
87.06
90.62
3,731,961
+3.18(+3.63%)
Feb 08, 2018
89.62
91.21
87.43
87.44
3,834,491
-2.04(-2.28%)
Feb 07, 2018
91.38
91.82
89.48
89.48
4,163,699
-2.83(-3.07%)
Feb 06, 2018
89.22
94.24
89.18
92.32
9,772,497
+8.72(+10.44%)
Feb 05, 2018
86.48
87.95
83.28
83.59
6,151,193
-3.78(-4.32%)
Feb 02, 2018
90.30
90.49
87.34
87.37
4,267,454
-3.70(-4.06%)
Feb 01, 2018
87.00
91.74
86.96
91.07
5,850,291
+5.24(+6.11%)
Jan 31, 2018
87.19
87.49
84.99
85.83
3,652,715
+0.00(+0.00%)
Jan 30, 2018
84.77
88.25
84.46
85.83
3,523,805
+0.10(+0.11%)
Jan 29, 2018
85.36
86.14
84.83
85.73
3,247,749
-0.22(-0.26%)
Jan 26, 2018
84.46
86.00
84.00
85.95
3,056,264
+2.03(+2.42%)
Jan 25, 2018
86.61
86.81
83.89
83.92
3,334,310
-1.84(-2.14%)
Jan 24, 2018
87.52
88.42
85.50
85.76
3,636,214
-1.98(-2.25%)
Jan 23, 2018
86.87
88.93
86.69
87.73
3,499,748
+0.57(+0.66%)
Jan 22, 2018
87.45
87.53
85.61
87.16
2,649,150
-0.42(-0.48%)
Jan 19, 2018
90.47
90.47
86.58
87.58
3,757,706
-2.73(-3.02%)
Jan 18, 2018
90.26
91.56
89.65
90.31
2,236,868
+0.09(+0.10%)
Jan 17, 2018
88.98
90.51
88.54
90.22
2,400,143
+2.06(+2.33%)
Jan 16, 2018
90.23
91.03
87.70
88.17
2,849,544
-1.19(-1.33%)
Jan 12, 2018
89.36
89.36
89.36
0
+1.14(+1.29%)
Jan 11, 2018
87.26
88.67
86.61
88.22
1,806,465
+1.17(+1.34%)
Jan 10, 2018
86.14
87.05
2,623,088
-1.84(-2.07%)
Jan 09, 2018
89.65
89.88
88.63
88.89
1,919,204
-0.50(-0.56%)
Jan 08, 2018
89.04
89.84
88.37
89.39
1,911,852
+0.02(+0.02%)
Jan 05, 2018
89.28
90.13
88.42
89.38
2,015,478
+0.41(+0.46%)
Jan 04, 2018
88.83
89.14
87.49
88.97
2,114,373
+0.74(+0.84%)
Jan 03, 2018
87.17
88.72
87.00
88.23
2,672,286
+1.32(+1.52%)
Jan 02, 2018
84.76
86.94
83.98
86.90
2,818,027
+3.07(+3.67%)
Dec 29, 2017
83.83
83.83
83.83
0
-1.40(-1.65%)
Dec 28, 2017
85.15
85.39
84.73
85.23
1,080,910
+0.64(+0.75%)
Dec 27, 2017
84.11
85.21
83.99
84.60
1,608,963
+0.55(+0.65%)
Dec 26, 2017
83.16
85.70
82.64
84.05
2,694,076
-1.65(-1.93%)
Dec 22, 2017
86.21
86.50
85.46
85.70
1,711,660
-0.37(-0.43%)
Dec 21, 2017
86.52
87.36
85.92
86.07
2,220,433
+0.05(+0.06%)
Dec 20, 2017
85.16
86.46
84.65
86.02
2,372,812
+1.55(+1.83%)
Dec 19, 2017
84.61
85.22
84.14
84.48
2,046,064
-0.14(-0.17%)
Dec 18, 2017
83.87
84.97
83.55
84.62
2,937,199
+1.07(+1.28%)
Dec 15, 2017
83.44
84.31
82.62
83.55
4,477,021
+0.48(+0.57%)
Dec 14, 2017
84.33
84.76
82.64
83.07
4,025,190
-1.56(-1.85%)
Dec 13, 2017
85.70
86.08
84.40
84.63
2,238,927
-0.54(-0.63%)
Dec 12, 2017
84.97
85.83
83.88
85.17
2,989,762
-0.45(-0.53%)
Dec 11, 2017
84.90
85.66
84.65
85.62
2,118,353
+0.62(+0.73%)
Dec 08, 2017
86.47
86.79
84.57
85.00
2,824,595
-0.35(-0.41%)
Dec 07, 2017
86.66
86.79
83.99
85.36
4,050,557
+0.19(+0.22%)
Dec 06, 2017
84.01
85.75
82.15
85.17
6,109,636
-1.00(-1.16%)
Dec 05, 2017
86.27
87.92
84.19
86.17
3,321,642
-0.58(-0.67%)
Dec 04, 2017
90.93
86.73
86.75
4,259,527
-3.51(-3.88%)
Dec 01, 2017
91.56
91.79
89.10
90.26
3,652,826
-2.22(-2.40%)
Nov 30, 2017
93.12
93.82
92.07
92.47
3,191,351
-0.52(-0.56%)
Nov 29, 2017
94.65
94.84
91.27
93.00
3,260,480
-1.96(-2.06%)
Nov 28, 2017
94.85
95.25
93.84
94.95
2,348,091
+0.29(+0.31%)
Nov 27, 2017
96.41
96.42
94.59
94.66
1,955,496
-2.23(-2.31%)
Nov 24, 2017
95.94
96.99
95.72
96.90
698,986
+1.07(+1.11%)
Nov 22, 2017
97.29
97.34
95.78
95.83
1,741,293
-1.51(-1.55%)
Nov 21, 2017
97.37
98.07
96.95
97.34
1,855,258
+0.41(+0.42%)
Nov 20, 2017
96.79
97.59
96.59
96.93
1,317,613
+0.10(+0.10%)
Nov 17, 2017
97.14
97.38
95.86
96.84
1,565,826
-0.05(-0.05%)
Nov 16, 2017
96.71
97.43
96.43
96.89
1,657,762
+1.03(+1.07%)
Nov 15, 2017
97.34
97.34
94.32
95.86
2,382,366
-2.04(-2.09%)
Nov 14, 2017
96.77
98.37
96.61
97.90
1,651,459
+0.80(+0.83%)
Nov 13, 2017
96.21
97.63
95.58
97.10
1,365,720
-0.10(-0.10%)
Nov 10, 2017
97.44
98.14
96.79
97.20
2,182,928
-0.62(-0.64%)
Nov 09, 2017
98.34
99.12
96.42
97.82
2,455,639
-1.79(-1.79%)
Nov 08, 2017
98.01
99.70
97.60
99.61
3,149,820
+1.73(+1.76%)
Nov 07, 2017
96.72
99.69
94.85
97.88
9,288,329
-4.52(-4.42%)
Nov 06, 2017
101.45
103.57
100.62
102.41
7,037,270
+2.76(+2.77%)
Nov 03, 2017
100.04
100.74
97.85
99.64
3,133,727
+1.26(+1.28%)
Nov 02, 2017
98.51
95.60
98.38
2,724,014
+0.39(+0.40%)
Nov 01, 2017
100.81
100.89
97.35
98.00
2,970,296
-2.24(-2.23%)
Oct 31, 2017
98.95
101.06
98.10
100.23
3,191,184
+1.64(+1.66%)
Oct 30, 2017
95.43
98.86
95.19
98.60
3,197,698
+3.60(+3.79%)
Oct 27, 2017
93.57
95.40
93.09
95.00
2,594,020
+2.10(+2.27%)
Oct 26, 2017
92.43
93.09
92.21
92.89
1,159,715
+0.84(+0.91%)
Oct 25, 2017
92.35
93.31
91.01
92.06
1,533,711
-0.56(-0.61%)
Oct 24, 2017
92.20
93.35
91.77
92.62
1,755,517
+0.39(+0.42%)
Oct 23, 2017
93.01
93.40
91.97
92.23
1,710,177
-0.33(-0.36%)
Oct 20, 2017
91.97
92.71
91.42
92.57
2,069,212
+1.61(+1.77%)
Oct 19, 2017
92.79
92.83
89.50
90.95
3,566,579
-3.54(-3.75%)
Oct 18, 2017
94.69
94.92
93.07
94.49
1,184,282
-0.01(-0.01%)
Oct 17, 2017
93.82
94.59
93.45
94.50
1,133,101
+0.33(+0.35%)
Oct 16, 2017
94.34
94.45
93.41
94.18
1,248,637
+0.28(+0.30%)
Oct 13, 2017
92.90
94.31
92.57
93.90
1,423,358
+1.43(+1.54%)
Oct 12, 2017
92.64
93.34
92.36
92.47
1,253,423
-0.38(-0.41%)
Oct 11, 2017
91.61
93.03
91.61
92.85
1,308,918
+0.99(+1.07%)
Oct 10, 2017
92.43
92.57
90.96
91.86
1,171,422
-0.34(-0.37%)
Oct 09, 2017
92.58
92.62
91.94
92.20
1,165,866
-0.19(-0.21%)
Oct 06, 2017
91.00
92.50
90.83
92.40
1,651,599
+0.99(+1.08%)
Oct 05, 2017
91.35
91.72
90.64
91.41
1,269,586
+0.46(+0.50%)
Oct 04, 2017
89.97
91.01
89.62
90.95
1,548,301
+0.63(+0.69%)
Oct 03, 2017
90.04
90.72
89.60
90.33
904,668
+0.29(+0.32%)
Oct 02, 2017
89.93
90.55
89.13
90.04
1,428,010
+0.33(+0.37%)
Sep 29, 2017
89.21
89.79
88.75
89.70
1,377,101
+0.58(+0.65%)
Sep 28, 2017
89.19
89.74
88.49
89.12
1,474,029
-0.32(-0.35%)
Sep 27, 2017
89.77
87.93
89.44
1,747,321
+1.98(+2.26%)
Sep 26, 2017
88.35
88.69
87.13
87.46
2,408,775
-0.21(-0.24%)
Sep 25, 2017
89.94
89.94
86.89
87.67
2,829,953
-3.07(-3.39%)
Sep 22, 2017
89.54
91.13
89.35
90.74
1,564,628
+0.84(+0.93%)
Sep 21, 2017
90.92
91.42
89.12
89.91
2,415,796
-1.21(-1.33%)
Sep 20, 2017
95.29
95.32
89.58
91.12
4,043,302
-3.89(-4.10%)
Sep 19, 2017
94.98
95.66
94.39
95.01
1,240,021
+0.39(+0.41%)
Sep 18, 2017
96.66
97.37
94.52
94.63
2,583,678
-1.81(-1.88%)
Sep 15, 2017
94.25
96.59
93.94
96.44
2,687,958
+2.17(+2.31%)
Sep 14, 2017
93.12
95.17
93.11
94.27
1,858,345
+0.25(+0.26%)
Sep 13, 2017
94.07
92.94
94.02
1,021,564
-0.06(-0.07%)
Sep 12, 2017
94.72
94.85
93.89
94.08
1,169,234
-0.28(-0.30%)
Sep 11, 2017
93.05
94.58
92.65
94.36
1,441,061
+2.24(+2.44%)
Sep 08, 2017
93.36
93.62
91.83
92.12
1,101,356
-1.58(-1.68%)
Sep 07, 2017
93.69
94.46
93.27
93.69
1,584,335
+0.23(+0.24%)
Sep 06, 2017
94.75
95.03
93.14
93.46
1,668,827
-0.67(-0.71%)
Sep 05, 2017
94.12
95.90
92.72
94.13
2,497,385
+1.20(+1.29%)
Sep 01, 2017
92.93
93.65
92.81
92.94
1,256,836
+0.18(+0.20%)
Aug 31, 2017
91.56
92.96
91.26
92.75
1,604,959
+1.25(+1.37%)
Aug 30, 2017
89.62
91.62
89.12
91.50
1,820,795
+2.13(+2.38%)
Aug 29, 2017
88.01
89.77
87.25
89.37
1,292,406
+0.72(+0.81%)
Aug 28, 2017
89.87
90.05
87.83
88.65
2,217,552
-1.13(-1.26%)
Aug 25, 2017
90.44
90.78
89.40
89.78
1,256,039
-0.46(-0.51%)
Aug 24, 2017
90.61
90.95
89.74
90.23
1,285,535
-0.18(-0.20%)
Aug 23, 2017
90.26
90.70
89.98
90.42
978,168
-0.26(-0.29%)
Aug 22, 2017
89.48
91.01
89.26
90.68
1,114,567
+1.76(+1.98%)
Aug 21, 2017
90.30
90.34
88.09
88.92
1,551,227
-1.06(-1.17%)
Aug 18, 2017
90.29
90.61
89.06
89.98
1,294,298
+0.00(+0.00%)
Aug 17, 2017
92.86
92.93
89.89
89.98
1,837,195
-3.27(-3.51%)
Aug 16, 2017
93.40
93.40
92.51
93.25
1,157,133
+0.11(+0.12%)
Aug 15, 2017
93.08
93.41
92.28
93.14
2,336,284
+0.29(+0.31%)
Aug 14, 2017
91.59
93.01
91.39
92.85
1,422,755
+2.02(+2.22%)
Aug 11, 2017
89.54
91.19
89.31
90.83
1,194,082
+1.39(+1.56%)
Aug 10, 2017
91.20
91.54
89.34
89.44
1,875,148
-2.76(-3.00%)
Aug 09, 2017
91.29
92.50
91.12
92.20
1,150,223
+0.01(+0.01%)
Aug 08, 2017
91.99
93.30
91.82
92.20
1,498,243
+0.20(+0.22%)
Aug 07, 2017
90.05
92.17
90.05
91.99
1,428,139
+1.72(+1.90%)
Aug 04, 2017
91.25
88.91
90.28
1,946,406
+0.95(+1.06%)
Aug 03, 2017
91.64
91.73
88.89
89.33
2,446,923
-2.32(-2.53%)
Aug 02, 2017
93.74
93.88
90.70
91.64
2,307,760
+0.13(+0.14%)
Aug 01, 2017
92.24
92.48
90.83
91.51
2,348,482
-0.52(-0.56%)
Jul 31, 2017
93.35
93.47
91.61
92.03
1,423,612
-0.78(-0.84%)
Jul 28, 2017
93.58
94.03
92.51
92.81
1,828,521
-1.09(-1.16%)
Jul 27, 2017
94.43
95.26
92.63
93.90
3,479,269
-0.29(-0.31%)
Jul 26, 2017
93.90
94.72
93.28
94.19
1,503,809
+0.82(+0.88%)
Jul 25, 2017
93.36
93.67
91.89
93.36
1,937,170
+0.47(+0.50%)
Jul 24, 2017
94.47
94.54
92.47
92.90
3,516,585
-1.41(-1.50%)
Jul 21, 2017
93.66
94.69
92.35
94.31
4,381,339
-0.15(-0.16%)
Jul 20, 2017
93.18
94.96
92.58
94.46
4,713,212
+1.96(+2.12%)
Jul 19, 2017
91.70
92.58
91.32
92.50
2,063,199
+1.39(+1.52%)
Jul 18, 2017
90.43
91.15
89.40
91.12
1,460,356
+0.47(+0.51%)
Jul 17, 2017
91.28
91.63
90.55
90.65
1,930,294
-0.61(-0.66%)
Jul 14, 2017
90.76
91.29
90.54
91.26
1,540,660
+1.09(+1.21%)
Jul 13, 2017
89.51
90.55
89.05
90.17
1,917,110
+0.90(+1.00%)
Jul 12, 2017
89.03
89.77
88.76
89.27
1,829,783
+0.88(+0.99%)
Jul 11, 2017
87.80
88.69
87.48
88.40
1,566,904
+0.60(+0.68%)
Jul 10, 2017
87.69
88.02
86.37
87.80
1,476,703
+0.31(+0.35%)
Jul 07, 2017
86.17
88.12
86.05
87.49
1,773,488
+1.68(+1.95%)
Jul 06, 2017
85.25
86.91
84.78
85.82
2,554,653
+0.23(+0.27%)
Jul 05, 2017
84.06
85.84
84.06
85.59
2,673,614
+1.92(+2.30%)
Jul 03, 2017
84.63
85.54
83.50
83.67
1,345,677
-0.54(-0.64%)
Jun 30, 2017
84.81
85.32
83.46
84.20
2,500,421
-0.16(-0.19%)
Jun 29, 2017
85.97
86.37
82.80
84.36
3,540,955
-1.96(-2.27%)
Jun 28, 2017
86.65
86.77
84.57
86.32
2,652,627
+0.44(+0.51%)
Jun 27, 2017
88.19
88.30
85.75
85.88
3,300,343
-3.04(-3.41%)
Jun 26, 2017
91.68
92.36
88.86
88.91
2,219,117
-2.67(-2.91%)
Jun 23, 2017
91.71
91.58
2,805,742
+0.97(+1.08%)
Jun 22, 2017
90.71
90.96
88.97
90.61
1,492,440
-0.04(-0.05%)
Jun 21, 2017
89.79
90.89
89.17
90.65
1,280,305
+1.31(+1.46%)
Jun 20, 2017
91.18
91.78
89.17
89.34
1,570,146
-1.97(-2.16%)
Jun 19, 2017
90.14
91.75
90.14
91.32
1,412,833
+1.90(+2.12%)
Jun 16, 2017
89.82
90.92
88.71
89.42
2,191,592
-0.33(-0.37%)
Jun 15, 2017
88.40
90.07
88.25
89.76
1,909,041
-0.17(-0.19%)
Jun 14, 2017
92.38
92.63
88.65
89.92
1,938,925
-2.09(-2.27%)
Jun 13, 2017
91.85
92.75
90.80
92.01
2,350,140
+0.96(+1.05%)
Jun 12, 2017
92.37
92.89
88.63
91.06
4,693,623
-2.85(-3.04%)
Jun 09, 2017
97.76
98.38
91.52
93.91
3,389,288
-3.51(-3.60%)
Jun 08, 2017
96.37
97.46
95.50
97.42
1,739,657
+1.34(+1.40%)
Jun 07, 2017
94.78
96.36
94.52
96.07
1,740,354
+1.42(+1.50%)
Jun 06, 2017
94.34
96.03
94.22
94.65
1,277,979
-0.25(-0.27%)
Jun 05, 2017
94.95
95.83
94.56
94.91
1,482,023
-0.24(-0.25%)
Jun 02, 2017
94.89
95.36
93.47
95.14
1,797,262
+0.65(+0.69%)
Jun 01, 2017
93.71
94.50
93.24
94.50
1,879,287
+1.10(+1.17%)
May 31, 2017
93.88
93.90
92.52
93.40
1,673,480
+0.06(+0.07%)
May 30, 2017
92.85
94.12
92.82
93.34
858,195
+0.41(+0.44%)
May 26, 2017
93.02
93.32
91.70
92.92
1,198,323
-0.13(-0.14%)
May 25, 2017
92.71
94.06
92.26
93.06
1,485,624
+0.54(+0.59%)
May 24, 2017
92.57
93.00
91.88
92.51
1,105,593
+0.22(+0.24%)
May 23, 2017
92.16
92.48
90.88
92.29
1,092,460
+0.18(+0.20%)
May 22, 2017
91.66
92.23
91.37
92.11
1,384,167
+0.96(+1.05%)
May 19, 2017
90.96
91.54
90.66
91.15
1,409,416
+0.59(+0.65%)
May 18, 2017
88.31
91.15
87.95
90.56
2,152,692
+2.33(+2.64%)
May 17, 2017
91.70
91.90
88.17
88.24
2,369,454
-4.34(-4.69%)
May 16, 2017
91.31
92.59
90.79
92.58
1,922,331
+1.53(+1.68%)
May 15, 2017
90.38
91.47
90.06
91.06
1,474,339
+1.09(+1.21%)
May 12, 2017
90.04
90.28
89.42
89.97
1,177,034
+0.17(+0.19%)
May 11, 2017
89.44
90.07
88.70
89.80
1,245,126
+0.10(+0.11%)
May 10, 2017
89.84
90.20
88.97
89.70
1,417,514
+0.50(+0.56%)
May 09, 2017
88.68
89.56
88.54
89.21
1,250,784
+0.80(+0.90%)
May 08, 2017
88.89
89.10
88.04
88.41
1,259,440
-0.39(-0.43%)
May 05, 2017
88.70
88.99
87.79
88.79
1,271,894
+0.47(+0.54%)
May 04, 2017
88.67
89.65
88.29
88.32
1,730,678
-0.45(-0.50%)
May 03, 2017
87.67
89.07
87.17
88.77
2,722,662
+0.67(+0.76%)
May 02, 2017
87.52
88.16
86.93
88.10
2,010,479
+0.75(+0.86%)
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
.