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
Gw Pharma ADR
(NQ:
GWPH
)
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
118.69
119.48
118.24
118.73
116,341
+0.30(+0.25%)
Apr 27, 2017
119.83
119.91
118.25
118.43
140,863
-0.83(-0.70%)
Apr 26, 2017
116.52
120.00
116.50
119.26
299,810
+2.52(+2.16%)
Apr 25, 2017
114.95
118.08
114.66
116.74
353,575
+2.29(+2.00%)
Apr 24, 2017
115.55
116.02
114.00
114.45
338,805
-0.31(-0.27%)
Apr 21, 2017
117.06
117.98
114.50
114.76
292,215
-1.06(-0.92%)
Apr 20, 2017
116.69
118.22
115.60
115.82
199,372
-0.37(-0.32%)
Apr 19, 2017
116.51
117.58
114.42
116.19
224,995
+2.25(+1.97%)
Apr 18, 2017
116.06
116.17
113.61
113.94
280,889
-2.31(-1.99%)
Apr 17, 2017
117.81
118.19
115.96
116.25
219,510
-0.82(-0.70%)
Apr 13, 2017
118.22
118.50
116.78
117.07
170,347
-0.68(-0.58%)
Apr 12, 2017
118.16
118.99
117.07
117.75
160,982
-0.50(-0.42%)
Apr 11, 2017
118.00
120.37
118.00
118.25
253,045
+0.32(+0.27%)
Apr 10, 2017
115.91
119.59
115.91
117.93
281,219
+1.62(+1.39%)
Apr 07, 2017
116.26
117.33
115.05
116.31
218,394
+0.33(+0.28%)
Apr 06, 2017
117.39
118.17
114.37
115.98
407,374
-1.11(-0.95%)
Apr 05, 2017
119.08
119.83
116.43
117.09
269,163
-1.91(-1.61%)
Apr 04, 2017
120.72
121.99
118.89
119.00
302,799
-1.81(-1.50%)
Apr 03, 2017
121.25
121.80
119.99
120.81
240,271
-0.13(-0.11%)
Mar 31, 2017
121.49
121.72
120.84
120.94
142,016
-0.41(-0.34%)
Mar 30, 2017
121.75
121.84
120.48
121.35
128,944
-0.05(-0.04%)
Mar 29, 2017
120.05
123.34
120.05
121.40
216,325
+1.27(+1.06%)
Mar 28, 2017
121.42
122.78
120.01
120.13
222,321
-1.28(-1.05%)
Mar 27, 2017
120.45
122.20
119.62
121.41
196,994
+0.24(+0.20%)
Mar 24, 2017
121.50
123.33
120.58
121.17
168,930
+0.05(+0.04%)
Mar 23, 2017
119.50
122.81
119.16
121.12
230,081
+1.62(+1.36%)
Mar 22, 2017
118.71
120.31
118.00
119.50
191,576
+0.44(+0.37%)
Mar 21, 2017
122.56
123.30
118.30
119.06
363,021
-3.41(-2.78%)
Mar 20, 2017
123.57
123.57
122.07
122.47
202,950
-0.61(-0.50%)
Mar 17, 2017
122.54
123.57
122.00
123.08
246,200
+0.11(+0.09%)
Mar 16, 2017
124.51
124.75
122.61
122.97
168,900
-0.98(-0.79%)
Mar 15, 2017
123.30
124.71
122.50
123.95
347,796
+0.48(+0.39%)
Mar 14, 2017
123.15
124.36
122.11
123.47
270,718
+0.14(+0.11%)
Mar 13, 2017
125.00
125.59
123.01
123.33
405,168
-1.74(-1.39%)
Mar 10, 2017
126.00
126.99
122.79
125.07
494,551
-0.37(-0.29%)
Mar 09, 2017
129.18
129.81
125.11
125.44
433,988
-4.15(-3.20%)
Mar 08, 2017
127.75
130.89
127.75
129.59
366,347
+2.19(+1.72%)
Mar 07, 2017
127.91
129.54
126.00
127.40
297,887
-1.59(-1.23%)
Mar 06, 2017
130.97
131.04
128.26
128.99
384,735
-2.36(-1.80%)
Mar 03, 2017
130.37
136.95
129.85
131.35
588,159
+1.51(+1.16%)
Mar 02, 2017
128.29
131.39
127.88
129.84
602,726
+1.53(+1.19%)
Mar 01, 2017
125.00
128.62
124.37
128.31
398,331
+3.53(+2.83%)
Feb 28, 2017
125.04
126.42
124.25
124.78
139,532
-0.63(-0.50%)
Feb 27, 2017
123.43
125.74
122.64
125.41
218,270
+1.67(+1.35%)
Feb 24, 2017
122.98
124.00
120.39
123.74
348,791
-0.56(-0.45%)
Feb 23, 2017
125.81
127.16
122.72
124.30
377,492
-0.87(-0.70%)
Feb 22, 2017
128.89
129.21
123.84
125.17
461,967
-4.26(-3.29%)
Feb 21, 2017
130.35
130.57
128.75
129.43
209,495
-0.16(-0.12%)
Feb 17, 2017
129.59
129.59
129.59
0
-0.22(-0.17%)
Feb 16, 2017
132.09
132.50
128.71
129.81
318,468
-2.70(-2.04%)
Feb 15, 2017
132.49
133.30
130.06
132.51
512,122
+0.10(+0.08%)
Feb 14, 2017
130.80
132.73
128.87
132.41
507,503
+2.99(+2.31%)
Feb 13, 2017
128.30
131.33
127.65
129.42
358,503
+1.19(+0.93%)
Feb 10, 2017
128.06
129.48
127.04
128.23
284,593
+0.30(+0.23%)
Feb 09, 2017
129.87
130.83
126.75
127.93
453,143
-0.97(-0.75%)
Feb 08, 2017
124.63
130.00
124.28
128.90
675,550
+4.97(+4.01%)
Feb 07, 2017
119.97
125.02
118.19
123.93
687,059
+3.17(+2.63%)
Feb 06, 2017
118.71
120.94
118.52
120.76
402,391
+2.08(+1.75%)
Feb 03, 2017
115.80
118.84
115.06
118.68
330,721
+3.38(+2.93%)
Feb 02, 2017
115.94
116.60
112.50
115.30
330,946
+0.38(+0.33%)
Feb 01, 2017
115.96
115.96
113.67
114.92
308,374
-0.06(-0.05%)
Jan 31, 2017
113.49
117.01
112.00
114.98
487,862
+1.50(+1.32%)
Jan 30, 2017
115.50
116.59
113.00
113.48
302,004
-2.27(-1.96%)
Jan 27, 2017
117.96
118.49
115.51
115.75
196,245
-0.99(-0.85%)
Jan 26, 2017
119.63
120.40
116.58
116.74
334,485
-3.01(-2.51%)
Jan 25, 2017
119.93
119.93
119.11
119.75
322,464
+0.89(+0.75%)
Jan 24, 2017
120.96
121.35
117.34
118.86
402,626
-1.37(-1.14%)
Jan 23, 2017
120.00
121.44
118.84
120.23
328,840
+0.22(+0.18%)
Jan 20, 2017
118.93
120.39
117.52
120.01
452,594
+1.36(+1.15%)
Jan 19, 2017
122.73
123.34
118.41
118.65
381,086
-3.64(-2.98%)
Jan 18, 2017
123.50
123.84
120.28
122.29
302,962
+0.50(+0.41%)
Jan 17, 2017
120.49
122.51
118.59
121.79
350,014
+1.88(+1.57%)
Jan 13, 2017
119.91
119.91
119.91
0
+1.53(+1.29%)
Jan 12, 2017
118.58
120.50
114.75
118.38
406,989
-0.68(-0.57%)
Jan 11, 2017
124.32
125.00
117.50
119.06
613,515
-4.75(-3.84%)
Jan 10, 2017
120.99
125.45
120.77
123.81
550,107
+3.79(+3.16%)
Jan 09, 2017
119.17
120.39
118.33
120.02
323,753
+1.66(+1.40%)
Jan 06, 2017
118.63
121.09
117.67
118.36
282,052
+0.62(+0.53%)
Jan 05, 2017
117.39
121.25
117.00
117.74
376,643
+0.86(+0.74%)
Jan 04, 2017
112.90
118.14
112.31
116.88
382,686
+4.50(+4.00%)
Jan 03, 2017
112.14
113.51
110.75
112.38
301,512
+0.63(+0.56%)
Dec 30, 2016
111.75
111.75
111.75
0
+0.32(+0.29%)
Dec 29, 2016
111.48
112.83
110.00
111.43
218,005
-0.27(-0.24%)
Dec 28, 2016
113.44
113.86
111.21
111.70
170,296
-1.51(-1.33%)
Dec 27, 2016
114.41
115.71
112.98
113.21
156,492
-1.03(-0.90%)
Dec 23, 2016
114.24
114.24
114.24
0
+1.18(+1.04%)
Dec 22, 2016
114.15
114.19
111.02
113.06
449,796
-0.96(-0.84%)
Dec 21, 2016
114.49
116.32
113.80
114.02
262,620
-0.64(-0.56%)
Dec 20, 2016
113.87
116.34
113.34
114.66
384,260
+1.30(+1.15%)
Dec 19, 2016
115.42
115.81
112.65
113.36
160,695
-1.21(-1.06%)
Dec 16, 2016
117.16
117.75
113.83
114.57
543,237
-2.51(-2.14%)
Dec 15, 2016
116.89
117.85
115.03
117.08
217,194
+0.61(+0.52%)
Dec 14, 2016
115.03
116.88
114.80
116.47
229,551
+0.89(+0.77%)
Dec 13, 2016
116.63
118.29
114.60
115.58
264,898
-0.38(-0.33%)
Dec 12, 2016
114.68
117.14
112.12
115.96
460,989
+0.90(+0.78%)
Dec 09, 2016
119.48
120.30
114.18
115.06
539,853
-3.13(-2.65%)
Dec 08, 2016
116.91
118.51
115.50
118.19
457,154
+1.35(+1.16%)
Dec 07, 2016
120.00
120.00
114.00
116.84
645,103
-3.35(-2.79%)
Dec 06, 2016
119.49
120.49
116.09
120.19
360,888
+2.74(+2.33%)
Dec 05, 2016
110.10
122.25
110.00
117.45
1,187,680
+5.13(+4.57%)
Dec 02, 2016
108.00
112.99
107.10
112.32
578,112
+3.04(+2.78%)
Dec 01, 2016
109.87
111.69
107.35
109.28
777,857
-2.37(-2.12%)
Nov 30, 2016
114.81
116.29
110.25
111.65
947,425
-4.65(-4.00%)
Nov 29, 2016
116.09
118.81
115.57
116.30
358,104
-0.76(-0.65%)
Nov 28, 2016
116.80
120.93
114.78
117.06
618,331
-0.41(-0.35%)
Nov 25, 2016
117.61
120.13
116.50
117.47
261,698
+0.80(+0.69%)
Nov 23, 2016
116.67
116.67
116.67
0
+1.79(+1.56%)
Nov 22, 2016
120.99
122.10
113.60
114.88
684,170
-6.69(-5.50%)
Nov 21, 2016
118.33
122.63
114.68
121.57
963,059
+2.91(+2.45%)
Nov 18, 2016
126.75
126.75
116.25
118.66
1,544,640
-7.76(-6.14%)
Nov 17, 2016
128.48
130.79
125.51
126.42
747,591
-2.79(-2.16%)
Nov 16, 2016
133.49
134.63
127.71
129.21
585,140
-4.81(-3.59%)
Nov 15, 2016
132.92
134.34
130.01
134.02
522,562
+1.16(+0.87%)
Nov 14, 2016
130.93
134.39
129.86
132.86
390,091
+1.89(+1.44%)
Nov 11, 2016
128.99
131.86
127.56
130.97
438,964
+1.05(+0.81%)
Nov 10, 2016
129.72
134.51
127.20
129.92
971,895
+2.43(+1.91%)
Nov 09, 2016
123.79
128.95
120.00
127.49
1,301,698
+7.24(+6.02%)
Nov 08, 2016
119.84
124.81
118.22
120.25
660,277
+1.07(+0.90%)
Nov 07, 2016
117.88
119.81
117.00
119.18
514,119
+4.07(+3.54%)
Nov 04, 2016
111.01
116.87
110.92
115.11
449,595
+3.66(+3.28%)
Nov 03, 2016
113.21
114.55
110.82
111.45
411,264
-1.84(-1.62%)
Nov 02, 2016
115.79
115.79
110.65
113.29
665,323
-3.01(-2.59%)
Nov 01, 2016
117.35
118.29
114.28
116.30
332,684
-1.09(-0.93%)
Oct 31, 2016
116.79
117.66
115.63
117.39
204,669
+0.50(+0.43%)
Oct 28, 2016
116.07
119.00
114.13
116.89
301,085
+0.66(+0.57%)
Oct 27, 2016
118.38
119.59
116.02
116.23
227,992
-1.54(-1.31%)
Oct 26, 2016
117.65
120.51
117.02
117.77
338,382
-0.47(-0.40%)
Oct 25, 2016
118.00
119.71
116.76
118.24
380,095
-1.59(-1.33%)
Oct 24, 2016
123.10
123.10
119.05
119.83
484,379
-3.28(-2.66%)
Oct 21, 2016
124.06
125.09
123.00
123.11
317,564
-1.73(-1.39%)
Oct 20, 2016
120.00
127.24
118.50
124.84
594,886
+3.04(+2.50%)
Oct 19, 2016
123.75
124.24
121.44
121.80
408,304
-3.41(-2.72%)
Oct 18, 2016
127.70
128.00
124.44
125.21
359,535
-1.66(-1.31%)
Oct 17, 2016
126.62
127.83
123.81
126.87
336,029
+0.48(+0.38%)
Oct 14, 2016
129.05
129.36
126.27
126.39
270,600
-2.14(-1.66%)
Oct 13, 2016
126.00
129.65
124.43
128.53
394,135
+1.13(+0.89%)
Oct 12, 2016
129.49
130.26
127.16
127.40
381,219
-2.41(-1.86%)
Oct 11, 2016
130.00
131.66
127.01
129.81
641,919
-2.27(-1.72%)
Oct 10, 2016
131.50
133.02
130.07
132.08
375,170
+0.91(+0.69%)
Oct 07, 2016
137.30
137.88
129.59
131.17
837,637
-1.93(-1.45%)
Oct 06, 2016
133.23
135.00
131.08
133.10
516,743
-0.35(-0.26%)
Oct 05, 2016
133.01
136.98
132.73
133.45
620,771
+0.31(+0.23%)
Oct 04, 2016
134.81
134.81
131.07
133.14
527,923
+0.46(+0.35%)
Oct 03, 2016
133.31
133.31
129.75
132.68
568,442
-0.05(-0.04%)
Sep 30, 2016
131.54
135.16
129.26
132.73
841,989
+2.76(+2.12%)
Sep 29, 2016
128.35
132.47
127.52
129.97
900,151
-0.17(-0.13%)
Sep 28, 2016
125.54
130.24
122.94
130.14
901,850
+5.23(+4.19%)
Sep 27, 2016
125.60
127.45
122.61
124.91
1,012,669
-1.15(-0.91%)
Sep 26, 2016
120.51
126.47
119.27
126.06
3,348,444
+18.50(+17.20%)
Sep 23, 2016
109.39
109.49
106.50
107.56
483,648
-2.20(-2.00%)
Sep 22, 2016
108.03
110.68
107.91
109.76
332,221
+1.80(+1.67%)
Sep 21, 2016
108.53
109.34
106.01
107.96
395,950
-0.33(-0.30%)
Sep 20, 2016
105.88
111.82
105.72
108.29
826,154
+2.88(+2.73%)
Sep 19, 2016
105.01
106.67
103.50
105.41
425,603
+0.29(+0.28%)
Sep 16, 2016
103.99
106.41
102.78
105.12
435,460
+0.03(+0.03%)
Sep 15, 2016
102.17
106.69
99.93
105.09
1,134,580
+2.91(+2.85%)
Sep 14, 2016
98.00
102.47
97.37
102.18
599,932
+4.07(+4.15%)
Sep 13, 2016
100.74
100.74
96.43
98.11
508,501
-2.66(-2.64%)
Sep 12, 2016
99.36
102.28
98.28
100.77
858,031
+0.93(+0.93%)
Sep 09, 2016
100.41
102.00
98.20
99.84
1,733,509
-4.94(-4.71%)
Sep 08, 2016
100.23
110.21
98.60
104.78
3,939,355
+0.75(+0.72%)
Sep 07, 2016
84.14
104.58
82.93
104.03
3,122,782
+19.83(+23.55%)
Sep 06, 2016
83.39
85.25
83.11
84.20
307,270
+1.47(+1.78%)
Sep 02, 2016
81.96
82.73
82.73
82.73
208,100
+0.45(+0.55%)
Sep 01, 2016
81.41
82.41
80.77
82.28
327,205
+0.53(+0.65%)
Aug 31, 2016
80.73
81.95
80.62
81.75
307,155
-0.02(-0.02%)
Aug 30, 2016
81.08
82.43
81.06
81.77
394,808
+1.12(+1.39%)
Aug 29, 2016
81.44
82.59
79.71
80.65
303,862
-0.98(-1.20%)
Aug 26, 2016
82.06
84.04
81.16
81.63
369,014
+0.09(+0.11%)
Aug 25, 2016
82.24
83.19
79.62
81.54
334,648
-0.99(-1.20%)
Aug 24, 2016
85.32
88.23
82.24
82.53
529,946
-2.51(-2.95%)
Aug 23, 2016
85.00
85.83
84.37
85.04
196,058
+0.66(+0.78%)
Aug 22, 2016
82.92
86.68
82.55
84.38
416,366
+1.10(+1.32%)
Aug 19, 2016
83.59
84.25
83.02
83.28
242,327
-0.88(-1.05%)
Aug 18, 2016
81.66
84.30
81.45
84.16
297,405
+2.78(+3.42%)
Aug 17, 2016
81.34
82.57
80.00
81.38
454,396
-0.18(-0.22%)
Aug 16, 2016
84.78
85.29
81.44
81.56
503,577
-3.51(-4.13%)
Aug 15, 2016
85.56
86.46
84.90
85.07
328,136
-0.51(-0.60%)
Aug 12, 2016
88.17
88.49
85.20
85.58
355,143
-1.96(-2.24%)
Aug 11, 2016
85.48
87.62
84.50
87.54
489,826
+0.95(+1.10%)
Aug 10, 2016
92.57
92.64
85.42
86.59
852,564
-6.06(-6.54%)
Aug 09, 2016
93.00
95.00
92.47
92.65
316,409
-1.31(-1.39%)
Aug 08, 2016
95.37
95.75
93.71
93.96
245,319
-1.66(-1.74%)
Aug 05, 2016
95.26
95.75
95.01
95.62
164,176
+0.22(+0.23%)
Aug 04, 2016
95.49
95.95
94.20
95.40
191,886
+0.38(+0.40%)
Aug 03, 2016
94.44
95.75
93.83
95.02
275,457
+0.95(+1.01%)
Aug 02, 2016
95.94
96.40
92.42
94.07
332,418
-2.04(-2.12%)
Aug 01, 2016
94.25
96.25
93.71
96.11
504,870
+1.79(+1.90%)
Jul 29, 2016
93.91
95.73
93.45
94.32
369,481
+0.00(+0.00%)
Jul 28, 2016
94.13
94.57
93.05
94.32
280,516
+0.16(+0.17%)
Jul 27, 2016
92.74
94.43
92.49
94.16
370,310
+0.99(+1.06%)
Jul 26, 2016
92.91
93.47
91.62
93.17
351,530
-0.03(-0.03%)
Jul 25, 2016
94.48
94.74
92.00
93.20
191,801
-1.48(-1.56%)
Jul 22, 2016
94.00
95.37
93.01
94.68
236,515
+0.93(+0.99%)
Jul 21, 2016
94.73
96.64
93.33
93.75
403,010
-0.19(-0.20%)
Jul 20, 2016
91.40
94.23
90.76
93.94
507,832
+3.00(+3.30%)
Jul 19, 2016
90.42
92.18
90.42
90.94
360,456
+0.28(+0.31%)
Jul 18, 2016
90.58
91.66
90.01
90.66
320,851
+0.27(+0.30%)
Jul 15, 2016
91.34
92.05
89.52
90.39
521,967
-0.61(-0.67%)
Jul 14, 2016
92.75
92.98
90.21
91.00
607,020
-1.26(-1.37%)
Jul 13, 2016
94.22
95.05
90.65
92.26
2,429,996
-4.84(-4.98%)
Jul 12, 2016
97.38
97.74
96.35
97.10
241,270
+0.75(+0.78%)
Jul 11, 2016
96.40
98.20
95.09
96.35
507,851
+1.52(+1.60%)
Jul 08, 2016
94.05
95.63
93.47
94.83
391,196
+1.36(+1.46%)
Jul 07, 2016
93.49
94.38
92.14
93.47
300,099
+1.27(+1.38%)
Jul 05, 2016
93.27
93.27
90.84
92.20
277,941
-1.58(-1.68%)
Jul 01, 2016
91.23
93.78
93.78
93.78
606,800
+2.21(+2.41%)
Jun 30, 2016
93.26
94.50
89.27
91.57
514,358
-1.64(-1.76%)
Jun 29, 2016
93.45
95.61
92.76
93.21
568,387
+1.28(+1.39%)
Jun 28, 2016
89.99
94.32
88.59
91.93
983,895
+3.44(+3.89%)
Jun 27, 2016
92.29
93.70
83.32
88.49
4,003,867
+5.18(+6.22%)
Jun 24, 2016
84.31
86.61
82.33
83.31
642,140
-5.83(-6.54%)
Jun 23, 2016
89.02
90.42
87.54
89.14
247,255
+0.57(+0.64%)
Jun 22, 2016
87.21
90.76
86.01
88.57
368,353
+0.81(+0.92%)
Jun 21, 2016
89.14
90.77
87.10
87.76
263,451
-0.66(-0.75%)
Jun 20, 2016
89.08
92.97
87.53
88.42
583,858
+1.05(+1.20%)
Jun 17, 2016
86.06
90.22
85.99
87.37
780,793
+1.66(+1.94%)
Jun 16, 2016
85.41
86.37
83.08
85.71
403,024
-0.51(-0.59%)
Jun 15, 2016
86.17
87.32
85.42
86.22
347,604
+0.60(+0.70%)
Jun 14, 2016
86.39
88.39
83.25
85.62
417,597
-1.52(-1.74%)
Jun 13, 2016
88.95
90.28
86.50
87.14
397,033
-2.55(-2.84%)
Jun 10, 2016
88.78
90.37
87.50
89.69
370,102
+0.24(+0.27%)
Jun 09, 2016
90.71
91.20
88.73
89.45
350,185
-1.69(-1.85%)
Jun 08, 2016
90.68
92.01
87.41
91.14
358,595
+0.70(+0.77%)
Jun 07, 2016
93.59
93.85
90.25
90.44
432,526
-3.75(-3.98%)
Jun 06, 2016
92.60
94.50
92.21
94.19
367,722
+2.10(+2.28%)
Jun 03, 2016
96.91
97.98
91.80
92.09
668,315
-1.32(-1.41%)
Jun 02, 2016
92.18
94.25
92.08
93.41
343,395
+1.24(+1.35%)
Jun 01, 2016
89.60
92.94
87.85
92.17
441,935
+3.05(+3.42%)
May 31, 2016
90.98
95.48
87.55
89.12
914,853
-1.36(-1.50%)
May 27, 2016
89.95
90.48
90.48
90.48
261,200
+0.31(+0.34%)
May 26, 2016
88.97
91.00
88.19
90.17
571,317
+2.22(+2.52%)
May 25, 2016
86.38
90.52
85.51
87.95
664,416
+1.11(+1.28%)
May 24, 2016
85.26
87.40
84.55
86.84
413,761
+1.70(+2.00%)
May 23, 2016
84.99
86.00
84.15
85.14
489,122
+0.66(+0.78%)
May 20, 2016
80.47
84.89
80.47
84.48
410,393
+3.91(+4.85%)
May 19, 2016
80.22
80.86
78.89
80.57
198,261
+0.21(+0.26%)
May 18, 2016
79.85
82.05
79.35
80.36
250,248
+0.06(+0.07%)
May 17, 2016
80.08
82.83
78.30
80.30
298,252
+0.58(+0.73%)
May 16, 2016
77.55
81.22
76.69
79.72
468,596
+2.77(+3.60%)
May 13, 2016
76.33
79.09
75.89
76.95
271,352
+0.29(+0.38%)
May 12, 2016
78.19
78.46
74.50
76.66
459,855
-0.96(-1.24%)
May 11, 2016
75.90
79.50
75.36
77.62
391,986
+0.94(+1.23%)
May 10, 2016
78.33
78.33
74.42
76.68
535,476
-1.48(-1.89%)
May 09, 2016
78.20
80.23
77.78
78.16
401,697
-0.84(-1.06%)
May 06, 2016
76.91
80.34
75.71
79.00
492,637
+1.05(+1.35%)
May 05, 2016
76.66
79.45
74.05
77.95
610,794
-0.59(-0.75%)
May 04, 2016
80.00
80.00
76.52
78.54
476,520
-1.30(-1.63%)
May 03, 2016
81.53
81.63
78.34
79.84
347,909
-2.69(-3.26%)
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
.