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
American Airlines Gp
(NQ:
AAL
)
11.01
-0.10 (-0.90%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 20, 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
42.48
42.78
41.76
41.92
6,628,352
-0.46(-1.08%)
Apr 27, 2018
41.55
42.46
41.33
42.38
7,122,322
+1.01(+2.43%)
Apr 26, 2018
42.47
42.77
39.70
41.38
21,009,708
-2.81(-6.36%)
Apr 25, 2018
44.60
44.85
42.86
44.19
8,032,601
-0.43(-0.96%)
Apr 24, 2018
45.62
46.06
44.05
44.62
4,048,828
-0.97(-2.12%)
Apr 23, 2018
45.75
46.08
45.04
45.58
4,323,102
-0.10(-0.21%)
Apr 20, 2018
45.81
46.13
45.35
45.68
5,473,131
-0.10(-0.21%)
Apr 19, 2018
46.41
46.65
45.32
45.78
5,897,623
-0.86(-1.84%)
Apr 18, 2018
45.41
47.24
44.97
46.64
9,390,216
+1.96(+4.39%)
Apr 17, 2018
45.65
45.93
44.55
44.68
7,127,897
-0.63(-1.40%)
Apr 16, 2018
45.05
45.84
44.74
45.31
4,624,779
+0.52(+1.16%)
Apr 13, 2018
45.65
45.95
44.68
44.79
5,351,802
-0.68(-1.50%)
Apr 12, 2018
44.95
45.70
44.44
45.48
7,209,398
+1.14(+2.58%)
Apr 11, 2018
46.04
46.35
44.31
44.33
10,387,742
-2.01(-4.34%)
Apr 10, 2018
49.33
49.38
46.10
46.35
13,120,684
-2.30(-4.74%)
Apr 09, 2018
49.32
49.67
48.57
48.65
4,434,120
-0.46(-0.93%)
Apr 06, 2018
49.11
4,405,927
-1.81(-3.55%)
Apr 05, 2018
51.27
51.83
50.61
50.92
3,130,854
+0.10(+0.19%)
Apr 04, 2018
49.41
50.88
49.33
50.82
4,049,931
+0.56(+1.11%)
Apr 03, 2018
49.05
50.34
48.41
50.26
3,956,156
+1.65(+3.39%)
Apr 02, 2018
50.56
50.73
47.81
48.61
4,286,359
-2.13(-4.20%)
Mar 29, 2018
50.74
50.74
50.74
0
+1.08(+2.18%)
Mar 28, 2018
49.71
50.06
48.88
49.66
4,277,848
-0.05(-0.10%)
Mar 27, 2018
51.07
51.12
49.36
49.71
2,992,601
-0.94(-1.85%)
Mar 26, 2018
50.72
50.82
49.47
50.64
3,287,658
+0.83(+1.67%)
Mar 23, 2018
51.40
51.76
49.79
49.81
4,061,305
-1.27(-2.49%)
Mar 22, 2018
52.32
52.91
51.06
51.08
4,985,530
-1.74(-3.29%)
Mar 21, 2018
52.94
53.33
51.92
52.82
4,927,158
-1.20(-2.22%)
Mar 20, 2018
53.64
54.39
53.39
54.02
2,616,999
+0.68(+1.28%)
Mar 19, 2018
54.03
54.38
52.92
53.34
3,926,392
-0.76(-1.41%)
Mar 16, 2018
54.01
55.09
53.97
54.10
4,684,320
+0.22(+0.42%)
Mar 15, 2018
54.05
54.26
53.64
53.88
3,052,108
-0.11(-0.20%)
Mar 14, 2018
55.24
55.87
53.87
53.98
4,369,543
-0.93(-1.69%)
Mar 13, 2018
55.53
56.09
54.72
54.91
4,466,583
-0.26(-0.48%)
Mar 12, 2018
54.94
55.63
54.33
55.17
3,334,612
+0.42(+0.77%)
Mar 09, 2018
53.76
54.76
53.37
54.75
3,552,755
+1.25(+2.34%)
Mar 08, 2018
53.06
54.38
53.01
53.50
4,270,982
+0.66(+1.26%)
Mar 07, 2018
52.90
52.84
3,294,187
+0.53(+1.01%)
Mar 06, 2018
52.09
52.75
51.66
52.31
4,373,036
+0.37(+0.71%)
Mar 05, 2018
51.66
52.43
51.45
51.94
4,070,242
+0.01(+0.02%)
Mar 02, 2018
51.66
52.16
50.65
51.93
5,036,309
-0.29(-0.56%)
Mar 01, 2018
52.87
54.01
52.05
52.23
6,036,237
-0.75(-1.42%)
Feb 28, 2018
53.13
53.32
52.38
52.98
4,448,139
-0.01(-0.02%)
Feb 27, 2018
53.60
54.30
52.97
52.99
4,989,615
-0.72(-1.35%)
Feb 26, 2018
52.72
53.84
52.66
53.71
5,080,363
+1.57(+3.02%)
Feb 23, 2018
52.05
52.23
51.48
52.14
3,476,263
+0.40(+0.77%)
Feb 22, 2018
51.46
51.74
4,460,759
+0.20(+0.38%)
Feb 21, 2018
50.74
52.60
50.61
51.54
5,524,922
+1.04(+2.05%)
Feb 20, 2018
50.03
50.97
50.00
50.51
3,460,932
+0.14(+0.27%)
Feb 16, 2018
50.37
50.37
50.37
0
-0.09(-0.17%)
Feb 15, 2018
50.24
50.66
50.02
50.46
3,216,269
+0.59(+1.17%)
Feb 14, 2018
49.06
50.35
48.93
49.87
5,095,078
+0.20(+0.39%)
Feb 13, 2018
48.53
49.73
48.48
49.68
3,838,485
+0.76(+1.56%)
Feb 12, 2018
47.65
49.33
47.51
48.91
5,566,383
+1.69(+3.58%)
Feb 09, 2018
48.53
48.56
45.24
47.23
7,002,040
-0.23(-0.49%)
Feb 08, 2018
50.25
47.38
47.46
6,137,466
-2.73(-5.45%)
Feb 07, 2018
49.72
50.76
49.70
50.19
4,947,615
+0.21(+0.43%)
Feb 06, 2018
48.16
50.29
47.65
49.98
6,945,415
+0.60(+1.21%)
Feb 05, 2018
50.03
51.12
48.58
49.38
7,003,322
-1.40(-2.75%)
Feb 02, 2018
52.13
52.62
50.72
50.78
5,242,165
-1.73(-3.30%)
Feb 01, 2018
52.63
53.26
52.35
52.52
3,676,619
-0.43(-0.81%)
Jan 31, 2018
51.74
53.32
51.66
52.94
6,117,363
+1.69(+3.29%)
Jan 30, 2018
51.12
51.40
51.03
51.26
4,864,311
-0.09(-0.17%)
Jan 29, 2018
51.45
51.81
51.25
51.35
6,108,322
-0.38(-0.73%)
Jan 26, 2018
52.29
52.53
51.01
51.73
7,249,757
+0.02(+0.04%)
Jan 25, 2018
52.63
53.14
50.89
51.71
10,487,889
-1.70(-3.18%)
Jan 24, 2018
52.97
54.05
52.17
53.40
16,769,566
-3.41(-6.00%)
Jan 23, 2018
56.28
56.98
55.95
56.81
3,395,817
+0.19(+0.33%)
Jan 22, 2018
56.52
56.86
56.07
56.63
3,629,969
+0.04(+0.07%)
Jan 19, 2018
57.11
57.11
56.30
56.59
3,233,107
-0.27(-0.48%)
Jan 18, 2018
57.22
56.10
56.86
4,072,480
+0.18(+0.31%)
Jan 17, 2018
56.83
57.10
56.34
56.69
3,230,730
+0.18(+0.31%)
Jan 16, 2018
57.30
57.58
56.07
56.51
5,420,965
-0.48(-0.84%)
Jan 12, 2018
56.99
56.99
56.99
0
+2.00(+3.63%)
Jan 11, 2018
53.11
55.56
52.81
54.99
11,633,115
+2.57(+4.91%)
Jan 10, 2018
52.63
52.42
7,850,976
+1.66(+3.26%)
Jan 09, 2018
51.63
52.02
50.69
50.76
3,514,221
-0.05(-0.10%)
Jan 08, 2018
51.27
51.31
50.61
50.81
3,606,963
-0.51(-0.99%)
Jan 05, 2018
51.44
51.50
51.10
51.32
3,044,894
-0.02(-0.04%)
Jan 04, 2018
51.15
53.02
50.94
51.34
3,649,515
+0.32(+0.63%)
Jan 03, 2018
51.52
51.52
50.74
51.01
5,206,736
-0.63(-1.23%)
Jan 02, 2018
51.00
51.74
50.76
51.65
4,190,575
+0.94(+1.85%)
Dec 29, 2017
50.71
50.71
50.71
0
-0.42(-0.82%)
Dec 28, 2017
51.12
51.30
50.90
51.13
1,893,295
+0.06(+0.11%)
Dec 27, 2017
51.46
51.54
50.74
51.07
2,905,029
-0.44(-0.85%)
Dec 26, 2017
51.02
51.87
51.00
51.51
2,846,309
+0.25(+0.49%)
Dec 22, 2017
51.38
51.54
51.09
51.26
2,488,138
-0.19(-0.38%)
Dec 21, 2017
50.84
52.12
50.75
51.45
7,205,324
+0.85(+1.68%)
Dec 20, 2017
50.26
50.78
49.92
50.60
5,306,574
+0.47(+0.93%)
Dec 19, 2017
50.29
50.50
49.98
50.14
3,097,635
-0.05(-0.10%)
Dec 18, 2017
49.95
50.35
49.95
50.19
3,320,178
+0.42(+0.84%)
Dec 15, 2017
49.39
50.20
49.12
49.77
9,310,023
+0.83(+1.69%)
Dec 14, 2017
49.31
50.06
48.81
48.94
4,620,151
+0.12(+0.24%)
Dec 13, 2017
49.30
49.46
48.59
48.82
2,849,333
-0.37(-0.75%)
Dec 12, 2017
49.97
50.22
49.19
49.19
2,870,910
-0.81(-1.62%)
Dec 11, 2017
49.49
50.28
49.47
50.00
2,909,337
+0.27(+0.55%)
Dec 08, 2017
49.93
50.48
49.64
49.73
3,917,131
+0.14(+0.28%)
Dec 07, 2017
48.28
49.63
48.05
49.59
3,124,612
+1.24(+2.56%)
Dec 06, 2017
48.14
48.55
47.95
48.35
2,863,805
+0.14(+0.28%)
Dec 05, 2017
48.59
48.73
47.96
48.22
3,685,731
-0.45(-0.92%)
Dec 04, 2017
48.83
50.17
48.44
48.67
7,298,469
+0.91(+1.90%)
Dec 01, 2017
48.41
49.10
48.08
47.76
6,391,553
-1.45(-2.95%)
Nov 30, 2017
48.50
49.82
48.05
49.21
6,133,881
+1.21(+2.52%)
Nov 29, 2017
48.13
49.86
47.43
48.00
8,363,836
+0.03(+0.06%)
Nov 28, 2017
47.21
48.17
46.98
47.97
3,964,554
+0.78(+1.65%)
Nov 27, 2017
47.38
47.60
47.08
47.19
2,699,183
-0.14(-0.29%)
Nov 24, 2017
47.43
47.52
47.13
47.33
1,387,551
-0.10(-0.21%)
Nov 22, 2017
47.35
47.73
47.05
47.43
2,387,375
+0.01(+0.02%)
Nov 21, 2017
46.68
47.68
46.34
47.42
2,862,355
+0.94(+2.01%)
Nov 20, 2017
46.13
46.67
45.93
46.48
2,499,335
+0.29(+0.63%)
Nov 17, 2017
46.39
46.54
45.99
46.19
2,385,238
-0.28(-0.61%)
Nov 16, 2017
46.06
46.84
46.04
46.47
4,577,864
+0.48(+1.04%)
Nov 15, 2017
44.55
46.11
44.30
45.99
5,354,459
+1.34(+3.01%)
Nov 14, 2017
44.15
44.81
44.12
44.65
1,874,693
+0.07(+0.15%)
Nov 13, 2017
44.47
44.70
44.18
44.58
1,818,508
-0.08(-0.17%)
Nov 10, 2017
44.48
44.95
44.41
44.66
2,496,261
+0.15(+0.33%)
Nov 09, 2017
44.59
45.08
44.11
44.51
3,661,868
-0.58(-1.29%)
Nov 08, 2017
45.15
45.69
44.58
45.10
3,288,903
-0.09(-0.19%)
Nov 07, 2017
46.21
46.23
45.13
45.18
3,861,440
-1.02(-2.21%)
Nov 06, 2017
46.16
46.78
45.98
46.21
4,369,185
+0.06(+0.13%)
Nov 03, 2017
46.06
46.30
45.51
46.15
4,151,188
+0.09(+0.19%)
Nov 02, 2017
46.48
46.61
45.80
46.06
2,478,734
-0.47(-1.00%)
Nov 01, 2017
46.68
46.88
46.07
46.53
4,476,459
+0.99(+2.18%)
Oct 31, 2017
45.92
46.29
45.51
45.53
4,726,407
-0.42(-0.91%)
Oct 30, 2017
46.34
46.36
45.54
45.95
5,553,754
-0.30(-0.65%)
Oct 27, 2017
47.08
47.55
46.03
46.25
8,834,067
-1.02(-2.16%)
Oct 26, 2017
50.57
51.73
46.99
47.27
12,420,114
-2.34(-4.72%)
Oct 25, 2017
50.36
50.36
49.22
49.62
4,789,604
-0.90(-1.79%)
Oct 24, 2017
49.62
50.67
49.16
50.52
3,758,114
+0.94(+1.90%)
Oct 23, 2017
50.49
50.52
49.47
49.58
3,554,092
-0.92(-1.83%)
Oct 20, 2017
50.14
50.81
50.11
50.50
3,746,260
+0.41(+0.82%)
Oct 19, 2017
50.15
50.41
48.27
50.10
7,781,520
-0.51(-1.00%)
Oct 18, 2017
50.68
51.00
50.44
50.60
2,614,154
-0.04(-0.08%)
Oct 17, 2017
51.27
51.37
50.45
50.64
3,754,307
-0.19(-0.38%)
Oct 16, 2017
51.08
51.23
50.50
50.83
3,353,697
-0.42(-0.82%)
Oct 13, 2017
51.22
51.41
50.82
51.25
3,043,923
+0.05(+0.09%)
Oct 12, 2017
51.27
51.38
50.90
51.20
3,026,153
-0.18(-0.34%)
Oct 11, 2017
51.64
52.26
50.89
51.38
5,549,161
-0.19(-0.38%)
Oct 10, 2017
50.57
51.78
50.57
51.57
9,652,129
+2.36(+4.80%)
Oct 09, 2017
49.82
50.07
49.02
49.21
3,795,766
-0.68(-1.36%)
Oct 06, 2017
49.31
50.17
49.26
49.89
4,360,253
+0.72(+1.46%)
Oct 05, 2017
49.45
49.59
48.88
49.17
4,331,261
-0.17(-0.34%)
Oct 04, 2017
49.11
50.25
49.10
49.34
7,664,965
+0.21(+0.44%)
Oct 03, 2017
46.35
49.20
46.32
49.12
10,550,208
+2.70(+5.82%)
Oct 02, 2017
46.21
46.61
45.92
46.42
5,050,138
+0.23(+0.51%)
Sep 29, 2017
46.19
46.54
45.93
46.19
5,042,840
+0.00(+0.00%)
Sep 28, 2017
45.50
47.27
45.50
46.19
8,604,136
+0.62(+1.37%)
Sep 27, 2017
45.81
45.35
45.56
6,356,015
-0.71(-1.53%)
Sep 26, 2017
46.53
46.93
45.93
46.27
4,838,896
-0.12(-0.25%)
Sep 25, 2017
45.69
46.64
45.60
46.39
6,542,869
+0.62(+1.36%)
Sep 22, 2017
45.29
46.16
45.08
45.77
5,492,873
+0.75(+1.66%)
Sep 21, 2017
44.22
45.29
43.75
45.02
6,029,970
+0.85(+1.92%)
Sep 20, 2017
43.69
44.31
43.24
44.17
4,841,077
+1.01(+2.34%)
Sep 19, 2017
44.04
44.41
42.82
43.16
7,079,002
-0.90(-2.05%)
Sep 18, 2017
44.76
45.03
44.03
44.07
4,731,166
-0.67(-1.50%)
Sep 15, 2017
44.06
44.78
43.95
44.74
15,265,477
-0.18(-0.41%)
Sep 14, 2017
45.51
45.65
44.85
44.92
5,511,613
-0.79(-1.72%)
Sep 13, 2017
45.08
46.27
44.83
45.71
7,493,988
+0.69(+1.53%)
Sep 12, 2017
44.64
45.20
44.38
45.02
6,503,111
+0.42(+0.94%)
Sep 11, 2017
42.80
44.82
42.79
44.60
8,144,791
+2.20(+5.18%)
Sep 08, 2017
42.61
42.90
42.30
42.40
4,816,932
-0.23(-0.55%)
Sep 07, 2017
42.98
43.40
42.34
42.64
5,238,578
-0.46(-1.06%)
Sep 06, 2017
41.91
43.45
41.44
43.09
9,045,075
+0.38(+0.89%)
Sep 05, 2017
43.56
44.04
42.64
42.71
8,741,671
-1.35(-3.07%)
Sep 01, 2017
43.62
44.22
43.42
44.07
4,698,474
+0.55(+1.27%)
Aug 31, 2017
43.32
43.71
43.21
43.51
3,906,918
+0.41(+0.95%)
Aug 30, 2017
43.32
43.54
42.68
43.10
5,627,169
-0.23(-0.54%)
Aug 29, 2017
43.31
43.62
43.16
43.34
5,341,866
-0.38(-0.87%)
Aug 28, 2017
43.99
44.13
43.55
43.72
7,163,695
-0.29(-0.66%)
Aug 25, 2017
44.18
41.83
44.01
12,069,894
+2.27(+5.43%)
Aug 24, 2017
42.92
42.94
41.50
41.74
7,256,475
-1.02(-2.39%)
Aug 23, 2017
43.93
44.00
42.32
42.76
8,389,607
-1.40(-3.17%)
Aug 22, 2017
44.59
44.67
44.08
44.16
4,133,227
-0.29(-0.66%)
Aug 21, 2017
44.47
44.82
44.16
44.45
4,476,899
+0.16(+0.35%)
Aug 18, 2017
45.03
45.03
44.20
44.30
6,419,051
-0.47(-1.04%)
Aug 17, 2017
46.92
47.01
44.54
44.77
10,594,851
-2.31(-4.92%)
Aug 16, 2017
47.30
47.39
46.94
47.08
4,305,575
-0.11(-0.23%)
Aug 15, 2017
47.42
47.65
47.02
47.19
3,238,580
-0.28(-0.59%)
Aug 14, 2017
47.52
47.82
47.17
47.47
3,081,075
+0.45(+0.95%)
Aug 11, 2017
47.17
47.27
46.14
47.02
5,769,127
-0.19(-0.41%)
Aug 10, 2017
47.68
47.93
46.87
47.22
5,595,033
-0.73(-1.52%)
Aug 09, 2017
48.28
48.45
47.78
47.95
5,172,651
-0.58(-1.20%)
Aug 08, 2017
49.19
49.29
48.42
48.53
4,399,157
-0.56(-1.15%)
Aug 07, 2017
49.32
49.63
48.97
49.09
3,108,207
-0.21(-0.43%)
Aug 04, 2017
49.18
49.42
48.90
49.30
3,084,292
+0.24(+0.49%)
Aug 03, 2017
49.07
49.69
48.88
49.06
3,329,355
+0.10(+0.20%)
Aug 02, 2017
49.39
49.67
48.46
48.97
4,821,657
-0.59(-1.19%)
Aug 01, 2017
49.63
50.45
48.84
49.56
5,197,779
+0.60(+1.23%)
Jul 31, 2017
49.35
49.72
48.56
48.96
6,246,625
-0.05(-0.10%)
Jul 28, 2017
47.58
49.18
47.33
49.00
9,431,019
+0.48(+0.98%)
Jul 27, 2017
48.86
48.86
47.32
48.53
10,569,978
-0.98(-1.98%)
Jul 26, 2017
49.14
49.66
48.54
49.51
4,915,794
+0.39(+0.79%)
Jul 25, 2017
49.98
50.37
49.06
49.12
4,620,892
-0.65(-1.31%)
Jul 24, 2017
50.27
50.50
49.73
49.77
5,024,267
-0.61(-1.21%)
Jul 21, 2017
50.60
51.00
49.94
50.38
4,682,230
-0.42(-0.82%)
Jul 20, 2017
51.21
50.57
50.80
4,982,890
-0.26(-0.51%)
Jul 19, 2017
50.72
51.62
50.26
51.06
5,949,828
-0.52(-1.02%)
Jul 18, 2017
52.25
52.26
51.47
51.59
4,225,496
-0.70(-1.34%)
Jul 17, 2017
52.61
52.68
52.27
52.28
3,840,848
-0.34(-0.65%)
Jul 14, 2017
52.22
52.68
51.77
52.62
4,675,504
+0.40(+0.76%)
Jul 13, 2017
51.83
52.88
51.59
52.23
5,508,770
+0.01(+0.02%)
Jul 12, 2017
51.56
52.24
50.91
52.22
8,600,194
+2.13(+4.24%)
Jul 11, 2017
51.03
51.11
49.96
50.09
4,683,536
-1.02(-1.99%)
Jul 10, 2017
51.42
51.60
50.69
51.11
4,739,311
-0.36(-0.70%)
Jul 07, 2017
50.76
51.81
50.64
51.47
6,797,002
+0.95(+1.88%)
Jul 06, 2017
49.47
51.03
49.36
50.52
7,234,323
+0.77(+1.54%)
Jul 05, 2017
48.96
50.03
48.70
49.75
5,313,915
+0.84(+1.73%)
Jul 03, 2017
49.29
49.77
48.89
48.91
2,994,663
+0.07(+0.14%)
Jun 30, 2017
48.45
49.02
48.14
48.84
6,818,380
+0.68(+1.41%)
Jun 29, 2017
47.83
48.22
47.38
48.16
6,354,235
+0.36(+0.75%)
Jun 28, 2017
47.38
48.33
47.37
47.80
4,388,895
+0.73(+1.55%)
Jun 27, 2017
47.17
48.10
47.07
47.07
4,393,719
-0.27(-0.57%)
Jun 26, 2017
47.37
48.31
47.11
47.34
4,113,948
+0.15(+0.31%)
Jun 23, 2017
47.20
13,066,577
-0.33(-0.69%)
Jun 22, 2017
49.01
49.07
47.35
47.53
10,088,121
+0.52(+1.11%)
Jun 21, 2017
46.91
47.21
46.71
47.00
3,574,625
+0.39(+0.83%)
Jun 20, 2017
47.77
47.91
46.60
46.62
6,217,885
-1.58(-3.28%)
Jun 19, 2017
47.68
48.26
47.38
48.20
4,228,608
+0.84(+1.78%)
Jun 16, 2017
47.46
47.99
47.19
47.35
6,822,923
-0.31(-0.65%)
Jun 15, 2017
47.69
47.87
46.95
47.66
4,718,501
-0.27(-0.57%)
Jun 14, 2017
48.18
48.31
47.45
47.94
4,149,939
-0.06(-0.12%)
Jun 13, 2017
48.10
48.44
47.40
47.99
5,309,599
-0.03(-0.06%)
Jun 12, 2017
48.63
48.74
46.68
48.02
8,858,310
-0.77(-1.57%)
Jun 09, 2017
50.09
50.42
48.77
48.79
7,422,787
-1.13(-2.26%)
Jun 08, 2017
49.36
50.34
48.93
49.92
6,742,802
+0.55(+1.12%)
Jun 07, 2017
47.98
49.41
47.36
49.36
7,293,054
+1.09(+2.25%)
Jun 06, 2017
48.01
48.63
47.87
48.28
4,609,111
+0.00(+0.00%)
Jun 05, 2017
48.07
48.48
47.95
48.28
5,632,460
+0.21(+0.44%)
Jun 02, 2017
48.10
48.98
47.92
48.06
7,942,326
+0.46(+0.96%)
Jun 01, 2017
47.07
47.91
46.92
47.61
4,555,481
+0.62(+1.32%)
May 31, 2017
46.78
47.05
46.13
46.99
4,622,037
+0.44(+0.94%)
May 30, 2017
46.90
47.15
46.38
46.55
5,680,028
-0.76(-1.60%)
May 26, 2017
46.38
47.38
46.32
47.31
6,160,649
+0.70(+1.50%)
May 25, 2017
45.61
46.70
45.44
46.61
5,606,795
+1.21(+2.67%)
May 24, 2017
45.36
46.03
45.28
45.39
4,008,060
+0.11(+0.24%)
May 23, 2017
44.91
45.32
44.59
45.29
3,099,732
+0.44(+0.97%)
May 22, 2017
44.00
44.89
44.00
44.85
4,556,412
+0.96(+2.19%)
May 19, 2017
43.48
44.04
43.42
43.89
6,940,975
+0.55(+1.28%)
May 18, 2017
43.09
44.06
43.07
43.34
6,827,604
-0.26(-0.60%)
May 17, 2017
44.89
45.19
43.56
43.60
7,115,766
-1.96(-4.30%)
May 16, 2017
45.41
45.75
43.42
45.56
4,765,354
+0.25(+0.56%)
May 15, 2017
44.35
45.61
44.35
45.31
5,701,375
+0.83(+1.85%)
May 12, 2017
44.90
45.07
44.38
44.48
4,006,614
-0.59(-1.31%)
May 11, 2017
45.72
45.75
44.21
45.07
6,284,408
-0.74(-1.61%)
May 10, 2017
45.55
46.27
45.20
45.81
7,619,989
+0.21(+0.47%)
May 09, 2017
43.97
45.81
43.82
45.60
11,478,242
+2.07(+4.76%)
May 08, 2017
43.19
43.63
43.11
43.52
6,392,124
+0.42(+0.97%)
May 05, 2017
42.61
43.12
42.39
43.11
5,640,570
+0.58(+1.37%)
May 04, 2017
42.79
42.99
41.83
42.53
4,621,718
-0.01(-0.02%)
May 03, 2017
42.29
42.78
42.05
42.54
5,311,731
+0.05(+0.11%)
May 02, 2017
40.73
42.53
40.72
42.49
9,708,452
+1.73(+4.25%)
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
.