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
Zoom Video Communications Cl A
(NQ:
ZM
)
57.94
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 13, 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, 2020
139.99
143.80
133.68
135.17
16,673,452
-11.31(-7.72%)
Apr 29, 2020
147.98
151.00
143.38
146.48
22,024,612
-10.24(-6.53%)
Apr 28, 2020
165.00
166.00
155.25
156.72
13,470,905
-7.88(-4.79%)
Apr 27, 2020
156.59
167.85
155.00
164.60
19,776,664
+5.80(+3.65%)
Apr 24, 2020
177.15
181.50
158.30
158.80
44,049,500
-10.29(-6.09%)
Apr 23, 2020
154.01
169.75
153.49
169.09
22,131,280
+18.84(+12.54%)
Apr 22, 2020
147.10
152.28
145.10
150.25
6,528,776
+6.98(+4.87%)
Apr 21, 2020
151.42
154.75
138.36
143.27
9,704,118
-5.72(-3.84%)
Apr 20, 2020
153.30
155.00
148.25
148.99
11,208,654
-1.07(-0.71%)
Apr 17, 2020
147.91
153.79
144.03
150.06
11,328,400
-0.20(-0.13%)
Apr 16, 2020
149.92
154.25
146.80
150.26
15,090,667
-1.30(-0.86%)
Apr 15, 2020
141.71
152.57
140.00
151.56
14,178,943
+9.67(+6.82%)
Apr 14, 2020
141.07
145.20
139.01
141.89
11,666,829
+5.97(+4.39%)
Apr 13, 2020
127.00
136.86
125.60
135.92
15,393,489
+11.41(+9.16%)
Apr 09, 2020
117.80
125.50
114.00
124.51
15,512,900
+6.70(+5.69%)
Apr 08, 2020
115.02
125.88
112.50
117.81
26,233,152
+4.06(+3.57%)
Apr 07, 2020
118.00
118.44
109.57
113.75
20,155,474
-9.19(-7.48%)
Apr 06, 2020
113.63
125.17
108.53
122.94
25,352,852
-5.26(-4.10%)
Apr 03, 2020
124.30
128.48
120.11
128.20
12,238,100
+6.27(+5.14%)
Apr 02, 2020
125.30
133.49
114.50
121.93
27,307,284
-15.07(-11.00%)
Apr 01, 2020
144.50
144.60
135.18
137.00
11,386,296
-9.12(-6.24%)
Mar 31, 2020
147.02
149.79
143.36
146.12
10,013,884
-4.76(-3.15%)
Mar 30, 2020
160.76
161.69
147.20
150.88
15,754,950
-0.82(-0.54%)
Mar 27, 2020
145.70
154.97
145.60
151.70
13,271,900
+10.55(+7.47%)
Mar 26, 2020
140.51
146.65
138.20
141.15
9,267,167
+3.04(+2.20%)
Mar 25, 2020
140.10
149.00
136.20
138.11
14,727,283
+2.93(+2.17%)
Mar 24, 2020
154.00
155.00
133.88
135.18
22,389,760
-24.38(-15.28%)
Mar 23, 2020
142.00
164.94
137.25
159.56
27,633,288
+29.01(+22.22%)
Mar 20, 2020
129.00
135.98
124.00
130.55
13,872,600
+6.78(+5.48%)
Mar 19, 2020
122.95
132.23
119.10
123.77
16,240,620
+5.06(+4.26%)
Mar 18, 2020
111.00
119.00
108.85
118.71
13,566,944
+7.61(+6.85%)
Mar 17, 2020
107.33
113.83
102.00
111.10
18,708,068
+3.24(+3.00%)
Mar 16, 2020
105.00
119.87
103.20
107.86
17,199,456
+0.39(+0.36%)
Mar 13, 2020
113.00
113.80
104.16
107.47
9,233,500
-2.00(-1.83%)
Mar 12, 2020
106.25
113.87
104.39
109.47
12,086,179
-0.83(-0.75%)
Mar 11, 2020
108.41
113.99
107.00
110.30
12,587,810
+1.81(+1.67%)
Mar 10, 2020
113.80
113.80
105.00
108.49
10,231,730
-5.26(-4.62%)
Mar 09, 2020
105.00
116.50
100.88
113.75
14,548,228
-0.57(-0.50%)
Mar 06, 2020
119.65
122.00
107.00
114.32
22,975,600
-10.68(-8.54%)
Mar 05, 2020
110.25
129.83
110.00
125.00
28,121,028
+8.20(+7.02%)
Mar 04, 2020
118.51
119.97
113.11
116.80
11,917,295
-0.67(-0.57%)
Mar 03, 2020
114.55
119.20
112.11
117.47
11,010,981
+4.36(+3.85%)
Mar 02, 2020
109.35
114.50
102.50
113.11
10,142,929
+8.11(+7.72%)
Feb 28, 2020
121.07
121.93
97.37
105.00
21,710,900
-8.55(-7.53%)
Feb 27, 2020
109.43
118.00
107.60
113.55
13,463,795
+6.67(+6.24%)
Feb 26, 2020
109.94
111.30
105.60
106.88
6,868,965
-0.20(-0.19%)
Feb 25, 2020
108.52
111.80
104.47
107.08
13,404,656
+2.07(+1.97%)
Feb 24, 2020
97.15
110.00
97.02
105.01
12,130,473
+3.25(+3.19%)
Feb 21, 2020
104.03
104.29
98.09
101.76
5,535,900
-3.53(-3.35%)
Feb 20, 2020
104.00
110.75
101.43
105.29
11,287,525
+1.36(+1.31%)
Feb 19, 2020
100.32
105.08
99.75
103.93
7,785,896
+7.54(+7.82%)
Feb 18, 2020
93.02
98.14
92.40
96.39
5,617,575
+5.44(+5.98%)
Feb 14, 2020
90.88
91.71
89.81
90.95
2,295,000
+1.09(+1.21%)
Feb 13, 2020
87.61
91.93
87.00
89.86
3,405,504
+1.58(+1.79%)
Feb 12, 2020
88.66
89.50
86.52
88.28
1,669,903
-0.40(-0.45%)
Feb 11, 2020
90.00
90.50
87.93
88.68
2,730,381
-0.99(-1.10%)
Feb 10, 2020
89.09
89.98
86.91
89.67
2,070,130
+1.03(+1.16%)
Feb 07, 2020
87.23
90.60
86.81
88.64
2,636,900
+1.38(+1.58%)
Feb 06, 2020
87.00
89.44
85.26
87.26
2,409,960
+0.27(+0.31%)
Feb 05, 2020
85.77
90.97
83.75
86.99
5,126,131
+1.20(+1.40%)
Feb 04, 2020
91.04
93.30
83.50
85.79
10,608,803
-1.87(-2.13%)
Feb 03, 2020
77.69
88.94
77.51
87.66
12,987,139
+11.36(+14.89%)
Jan 31, 2020
74.27
76.67
73.30
76.30
2,521,700
+1.76(+2.36%)
Jan 30, 2020
73.10
74.80
72.55
74.54
1,424,762
+0.96(+1.30%)
Jan 29, 2020
72.51
74.14
71.21
73.58
1,373,680
+2.07(+2.89%)
Jan 28, 2020
71.00
72.48
70.26
71.51
1,595,907
+1.07(+1.52%)
Jan 27, 2020
71.33
72.13
70.32
70.44
1,750,223
-2.56(-3.51%)
Jan 24, 2020
74.97
76.19
72.37
73.00
1,660,100
-1.47(-1.97%)
Jan 23, 2020
75.67
75.97
74.21
74.47
1,279,048
-1.14(-1.51%)
Jan 22, 2020
77.07
77.11
75.46
75.61
1,500,865
-1.12(-1.46%)
Jan 21, 2020
75.56
77.12
74.32
76.73
1,606,251
+1.17(+1.55%)
Jan 17, 2020
76.66
76.90
75.49
75.56
1,357,400
-0.55(-0.72%)
Jan 16, 2020
78.00
78.79
75.11
76.11
2,998,733
-0.83(-1.08%)
Jan 15, 2020
73.28
77.78
73.20
76.94
3,962,373
+3.78(+5.17%)
Jan 14, 2020
74.32
75.11
72.26
73.16
1,909,450
-0.87(-1.18%)
Jan 13, 2020
73.89
75.58
73.80
74.03
3,347,098
+0.94(+1.29%)
Jan 10, 2020
73.08
73.80
72.25
73.09
1,656,200
+0.47(+0.65%)
Jan 09, 2020
73.99
74.00
71.35
72.62
2,772,037
+0.07(+0.10%)
Jan 08, 2020
71.81
73.29
71.03
72.55
2,482,497
+0.65(+0.90%)
Jan 07, 2020
70.29
72.84
69.37
71.90
6,986,424
+1.58(+2.25%)
Jan 06, 2020
66.63
70.50
65.81
70.32
3,151,614
+3.04(+4.52%)
Jan 03, 2020
67.62
68.68
67.10
67.28
1,128,400
-1.44(-2.10%)
Jan 02, 2020
68.80
69.24
68.02
68.72
1,315,462
+0.68(+1.00%)
Dec 31, 2019
66.38
68.18
66.31
68.04
1,352,100
+1.25(+1.87%)
Dec 30, 2019
66.56
67.18
65.52
66.79
1,162,743
+0.15(+0.23%)
Dec 27, 2019
67.51
67.96
66.51
66.64
955,600
-0.81(-1.20%)
Dec 26, 2019
66.50
68.19
66.30
67.45
1,387,718
+0.99(+1.49%)
Dec 24, 2019
66.30
66.89
65.74
66.46
562,500
+0.31(+0.47%)
Dec 23, 2019
67.02
67.50
65.93
66.15
1,663,715
-0.78(-1.17%)
Dec 20, 2019
68.20
68.48
66.41
66.93
2,201,400
-1.25(-1.83%)
Dec 19, 2019
67.75
68.46
67.10
68.18
1,610,546
+0.58(+0.86%)
Dec 18, 2019
66.22
68.14
66.04
67.60
2,237,049
+1.43(+2.16%)
Dec 17, 2019
66.62
66.62
65.40
66.17
2,301,002
-0.18(-0.27%)
Dec 16, 2019
63.59
66.39
63.56
66.35
3,282,823
+2.81(+4.42%)
Dec 13, 2019
62.50
63.75
62.02
63.54
2,489,500
+1.05(+1.68%)
Dec 12, 2019
63.49
64.23
62.12
62.49
3,317,292
-1.03(-1.62%)
Dec 11, 2019
64.24
64.45
62.05
63.52
3,685,581
-1.05(-1.63%)
Dec 10, 2019
65.49
65.83
63.39
64.57
3,895,786
-1.37(-2.08%)
Dec 09, 2019
62.39
67.27
62.33
65.94
5,234,142
+3.20(+5.10%)
Dec 06, 2019
64.26
65.08
62.11
62.74
11,257,600
-6.93(-9.95%)
Dec 05, 2019
70.03
70.75
69.22
69.67
3,873,221
-0.29(-0.41%)
Dec 04, 2019
70.50
70.90
69.15
69.96
2,076,520
-0.06(-0.09%)
Dec 03, 2019
66.72
70.53
66.05
70.02
2,445,595
+1.09(+1.58%)
Dec 02, 2019
74.06
74.50
68.46
68.93
3,159,862
-5.57(-7.48%)
Nov 29, 2019
74.10
74.94
73.86
74.50
512,600
+0.42(+0.57%)
Nov 27, 2019
75.81
75.84
73.36
74.08
1,356,200
-1.08(-1.44%)
Nov 26, 2019
75.00
75.77
74.76
75.16
1,847,387
+0.61(+0.82%)
Nov 25, 2019
73.80
75.06
72.86
74.55
1,942,117
+1.39(+1.90%)
Nov 22, 2019
72.00
74.00
71.15
73.16
3,059,800
+3.24(+4.63%)
Nov 21, 2019
71.50
71.95
69.58
69.92
1,128,992
-1.07(-1.51%)
Nov 20, 2019
69.25
71.71
68.55
70.99
2,793,629
+1.35(+1.94%)
Nov 19, 2019
70.19
70.33
68.19
69.64
1,706,034
-0.44(-0.63%)
Nov 18, 2019
70.47
71.14
68.78
70.08
1,676,349
+0.07(+0.10%)
Nov 15, 2019
68.13
71.10
67.91
70.01
2,316,000
+2.27(+3.35%)
Nov 14, 2019
67.77
68.15
66.71
67.74
938,161
-0.27(-0.40%)
Nov 13, 2019
68.00
68.51
66.87
68.01
1,987,015
+0.01(+0.01%)
Nov 12, 2019
68.50
70.05
67.56
68.00
1,909,852
-0.39(-0.57%)
Nov 11, 2019
69.51
70.19
67.76
68.39
1,040,401
-1.46(-2.09%)
Nov 08, 2019
66.54
70.00
66.52
69.85
1,478,200
+3.04(+4.55%)
Nov 07, 2019
67.03
68.68
66.21
66.81
1,129,007
-0.02(-0.03%)
Nov 06, 2019
66.95
67.13
65.36
66.83
1,328,637
-0.06(-0.09%)
Nov 05, 2019
70.71
70.85
66.68
66.89
1,813,341
-3.23(-4.61%)
Nov 04, 2019
70.81
70.85
69.01
70.12
1,563,462
-0.27(-0.38%)
Nov 01, 2019
69.86
70.55
68.02
70.39
3,562,800
+0.50(+0.72%)
Oct 31, 2019
69.52
70.08
66.60
69.89
3,413,049
-0.11(-0.16%)
Oct 30, 2019
65.97
70.09
65.66
70.00
4,672,360
+4.51(+6.89%)
Oct 29, 2019
65.77
67.11
64.80
65.49
1,825,937
-1.07(-1.61%)
Oct 28, 2019
63.96
67.47
62.26
66.56
3,510,911
+3.11(+4.90%)
Oct 25, 2019
64.33
64.99
62.79
63.45
1,953,600
-1.07(-1.66%)
Oct 24, 2019
63.00
65.94
62.76
64.52
3,436,369
+2.46(+3.96%)
Oct 23, 2019
61.33
63.74
60.97
62.06
3,608,643
+0.06(+0.10%)
Oct 22, 2019
64.20
64.60
61.02
62.00
4,610,397
-3.77(-5.73%)
Oct 21, 2019
65.29
66.50
64.16
65.77
3,077,876
-0.31(-0.47%)
Oct 18, 2019
66.26
66.93
64.53
66.08
4,821,700
-0.95(-1.42%)
Oct 17, 2019
67.09
68.00
66.76
67.03
3,579,416
-0.66(-0.98%)
Oct 16, 2019
69.70
69.95
66.51
67.69
6,077,107
-3.42(-4.81%)
Oct 15, 2019
68.76
71.27
68.38
71.11
10,586,318
+0.31(+0.44%)
Oct 14, 2019
70.46
71.24
69.55
70.80
2,220,769
-0.55(-0.77%)
Oct 11, 2019
71.37
72.89
70.90
71.35
2,392,800
+0.34(+0.48%)
Oct 10, 2019
72.86
73.78
71.01
71.01
2,283,862
-1.85(-2.54%)
Oct 09, 2019
74.22
75.06
72.75
72.86
1,493,346
-0.73(-0.99%)
Oct 08, 2019
76.01
76.35
72.58
73.59
3,158,000
-3.40(-4.42%)
Oct 07, 2019
76.99
77.43
75.00
76.99
1,432,473
+0.46(+0.60%)
Oct 04, 2019
77.00
77.78
75.28
76.53
1,799,700
-0.30(-0.39%)
Oct 03, 2019
73.90
78.49
73.39
76.83
2,606,965
+2.98(+4.04%)
Oct 02, 2019
74.50
75.78
73.66
73.85
1,388,979
-1.96(-2.59%)
Oct 01, 2019
76.43
77.49
75.21
75.81
1,383,616
-0.39(-0.51%)
Sep 30, 2019
76.13
77.00
74.29
76.20
1,358,328
+0.16(+0.21%)
Sep 27, 2019
79.69
79.83
75.09
76.04
2,350,800
-3.71(-4.65%)
Sep 26, 2019
79.25
80.62
78.62
79.75
928,303
+0.15(+0.19%)
Sep 25, 2019
79.12
79.99
76.08
79.60
1,938,824
-0.42(-0.52%)
Sep 24, 2019
82.43
82.93
79.46
80.02
2,147,519
-2.60(-3.15%)
Sep 23, 2019
82.29
83.60
81.80
82.62
678,713
-0.01(-0.01%)
Sep 20, 2019
85.00
85.35
81.50
82.63
2,054,500
-1.99(-2.35%)
Sep 19, 2019
85.20
85.35
83.25
84.62
1,276,565
+0.07(+0.08%)
Sep 18, 2019
84.40
86.00
83.50
84.55
1,843,109
-0.09(-0.11%)
Sep 17, 2019
81.49
84.82
79.53
84.64
2,544,186
+3.97(+4.92%)
Sep 16, 2019
78.50
80.99
78.26
80.67
1,629,972
+1.82(+2.31%)
Sep 13, 2019
81.57
82.48
78.27
78.85
1,416,800
-2.68(-3.29%)
Sep 12, 2019
81.45
82.65
79.90
81.53
1,955,007
+0.63(+0.78%)
Sep 11, 2019
80.00
81.86
78.50
80.90
2,010,353
+0.55(+0.68%)
Sep 10, 2019
77.00
81.22
76.81
80.35
2,811,768
+1.70(+2.16%)
Sep 09, 2019
85.75
85.94
77.20
78.65
6,709,178
-6.76(-7.91%)
Sep 06, 2019
92.00
96.50
84.86
85.41
7,289,700
-7.28(-7.85%)
Sep 05, 2019
94.24
94.38
88.51
92.69
5,049,305
-0.84(-0.90%)
Sep 04, 2019
93.95
96.00
93.18
93.53
2,416,691
+1.07(+1.16%)
Sep 03, 2019
91.50
94.24
90.75
92.46
1,539,856
+0.79(+0.86%)
Aug 30, 2019
91.82
92.42
89.02
91.67
1,186,900
+0.80(+0.88%)
Aug 29, 2019
91.50
92.68
90.70
90.87
851,948
+0.71(+0.79%)
Aug 28, 2019
91.16
91.38
88.71
90.16
1,148,489
-1.57(-1.71%)
Aug 27, 2019
92.60
93.69
90.44
91.73
889,406
-0.03(-0.03%)
Aug 26, 2019
92.33
93.50
91.45
91.76
697,555
+0.13(+0.14%)
Aug 23, 2019
93.14
94.13
90.41
91.63
1,373,200
-2.24(-2.39%)
Aug 22, 2019
93.48
95.50
91.57
93.87
883,045
+0.86(+0.92%)
Aug 21, 2019
92.86
94.18
92.35
93.01
760,354
+1.60(+1.75%)
Aug 20, 2019
93.00
93.57
91.14
91.41
746,574
-1.76(-1.89%)
Aug 19, 2019
94.18
96.20
92.89
93.17
1,226,447
+0.64(+0.69%)
Aug 16, 2019
92.12
95.00
92.08
92.53
1,267,600
+1.89(+2.09%)
Aug 15, 2019
92.77
93.44
89.69
90.64
1,085,715
-2.01(-2.17%)
Aug 14, 2019
93.20
94.52
89.89
92.65
1,264,638
-2.80(-2.93%)
Aug 13, 2019
92.06
96.22
92.06
95.45
1,172,814
+3.29(+3.57%)
Aug 12, 2019
93.05
94.18
91.11
92.16
779,221
-2.04(-2.17%)
Aug 09, 2019
94.79
95.49
93.31
94.20
802,300
-1.57(-1.64%)
Aug 08, 2019
93.57
95.84
93.02
95.77
924,850
+3.32(+3.59%)
Aug 07, 2019
89.02
93.16
88.02
92.45
995,534
+2.02(+2.23%)
Aug 06, 2019
91.50
92.29
88.10
90.43
1,027,654
+0.74(+0.83%)
Aug 05, 2019
90.70
91.19
87.29
89.69
1,767,651
-3.97(-4.24%)
Aug 02, 2019
94.92
96.00
92.57
93.66
1,117,100
-1.44(-1.51%)
Aug 01, 2019
95.75
98.66
93.80
95.10
1,530,138
-0.41(-0.43%)
Jul 31, 2019
96.43
97.50
93.50
95.51
1,513,684
+0.02(+0.02%)
Jul 30, 2019
95.19
99.35
94.03
95.49
1,635,214
-0.98(-1.02%)
Jul 29, 2019
102.60
103.00
92.10
96.47
4,229,400
-5.73(-5.61%)
Jul 26, 2019
97.95
104.49
97.83
102.20
3,040,600
+5.09(+5.24%)
Jul 25, 2019
95.84
99.60
95.75
97.11
1,869,995
+1.17(+1.22%)
Jul 24, 2019
97.12
97.88
94.68
95.94
1,283,303
-1.45(-1.49%)
Jul 23, 2019
97.50
98.15
93.52
97.39
2,241,250
+0.72(+0.74%)
Jul 22, 2019
94.19
97.46
93.50
96.67
1,483,067
+3.29(+3.52%)
Jul 19, 2019
97.15
97.79
92.88
93.38
1,747,700
-1.81(-1.90%)
Jul 18, 2019
99.24
99.50
95.02
95.19
2,035,334
-4.54(-4.55%)
Jul 17, 2019
97.62
101.99
97.54
99.73
2,313,322
+2.63(+2.71%)
Jul 16, 2019
100.14
100.50
96.50
97.10
2,119,502
-2.70(-2.71%)
Jul 15, 2019
94.00
100.65
93.78
99.80
3,834,996
+6.50(+6.97%)
Jul 12, 2019
93.01
94.93
91.37
93.30
2,689,600
+1.90(+2.08%)
Jul 11, 2019
92.90
93.20
90.45
91.40
1,784,009
-1.32(-1.42%)
Jul 10, 2019
91.76
93.45
91.55
92.72
2,059,566
+1.79(+1.97%)
Jul 09, 2019
90.27
91.27
89.10
90.93
1,557,016
+0.17(+0.19%)
Jul 08, 2019
91.44
92.79
89.89
90.76
1,792,273
-1.12(-1.22%)
Jul 05, 2019
90.14
91.97
88.00
91.88
2,582,600
+1.43(+1.58%)
Jul 03, 2019
85.45
90.60
84.51
90.45
2,706,000
+5.32(+6.25%)
Jul 02, 2019
86.27
86.85
84.00
85.13
1,867,609
-1.88(-2.16%)
Jul 01, 2019
85.13
87.79
83.10
87.01
5,325,461
-1.78(-2.00%)
Jun 28, 2019
91.76
92.20
87.25
88.79
3,228,200
-1.48(-1.64%)
Jun 27, 2019
89.70
92.33
87.80
90.27
3,018,792
+3.94(+4.56%)
Jun 26, 2019
87.92
89.08
84.61
86.33
2,679,532
+1.30(+1.53%)
Jun 25, 2019
89.43
91.50
84.63
85.03
3,747,389
-4.38(-4.90%)
Jun 24, 2019
100.85
101.50
88.88
89.41
6,008,476
-11.06(-11.01%)
Jun 21, 2019
101.42
101.53
97.82
100.47
2,972,500
-1.83(-1.79%)
Jun 20, 2019
105.01
107.34
101.62
102.30
2,459,785
-0.09(-0.09%)
Jun 19, 2019
100.49
104.44
98.63
102.39
2,588,213
+2.75(+2.76%)
Jun 18, 2019
100.39
102.00
97.51
99.64
2,271,750
+1.53(+1.56%)
Jun 17, 2019
101.00
102.45
97.00
98.11
2,122,672
-2.18(-2.17%)
Jun 14, 2019
100.47
104.57
99.25
100.29
1,889,300
-0.66(-0.65%)
Jun 13, 2019
105.10
105.17
98.55
100.95
3,188,814
-1.82(-1.77%)
Jun 12, 2019
94.60
104.18
94.00
102.77
3,155,507
+7.90(+8.33%)
Jun 11, 2019
101.00
101.20
91.57
94.87
4,371,273
-7.13(-6.99%)
Jun 10, 2019
98.51
105.99
96.00
102.00
4,851,117
+7.95(+8.45%)
Jun 07, 2019
93.66
98.89
92.50
94.05
9,487,700
+14.62(+18.41%)
Jun 06, 2019
77.40
79.75
77.03
79.43
3,011,487
+1.39(+1.78%)
Jun 05, 2019
80.14
80.60
76.24
78.04
1,295,110
-0.70(-0.89%)
Jun 04, 2019
78.20
78.88
76.62
78.74
1,134,200
+2.84(+3.74%)
Jun 03, 2019
80.00
81.94
75.65
75.90
1,570,103
-3.83(-4.80%)
May 31, 2019
78.77
83.17
77.78
79.73
1,594,200
-0.69(-0.86%)
May 30, 2019
76.68
80.97
76.60
80.42
1,994,555
+4.65(+6.14%)
May 29, 2019
77.00
77.93
73.58
75.77
1,511,213
-2.00(-2.57%)
May 28, 2019
76.80
79.39
76.80
77.77
1,641,487
+1.52(+1.99%)
May 24, 2019
80.48
81.25
74.20
76.25
2,946,700
-2.51(-3.19%)
May 23, 2019
81.25
81.50
77.26
78.76
2,854,611
-3.67(-4.45%)
May 22, 2019
84.63
85.70
82.00
82.43
1,595,464
-3.01(-3.52%)
May 21, 2019
86.63
89.70
84.50
85.44
2,573,168
+0.77(+0.91%)
May 20, 2019
90.10
91.46
83.27
84.67
3,665,729
-5.31(-5.90%)
May 17, 2019
82.25
90.28
81.88
89.98
3,442,500
+6.58(+7.89%)
May 16, 2019
80.12
87.55
79.25
83.40
4,579,855
+3.64(+4.56%)
May 15, 2019
73.40
80.00
72.21
79.76
2,425,818
+6.62(+9.05%)
May 14, 2019
74.12
76.89
73.11
73.14
1,949,643
+0.60(+0.83%)
May 13, 2019
77.39
77.39
70.60
72.54
2,872,718
-7.09(-8.90%)
May 10, 2019
75.79
79.74
74.77
79.63
1,555,000
+4.42(+5.88%)
May 09, 2019
76.85
76.99
74.00
75.21
1,347,737
-2.47(-3.18%)
May 08, 2019
74.61
78.50
74.03
77.68
2,264,604
+4.35(+5.93%)
May 07, 2019
77.85
78.05
73.25
73.33
1,973,925
-4.91(-6.28%)
May 06, 2019
75.01
80.79
74.50
78.24
2,050,349
-0.94(-1.19%)
May 03, 2019
75.00
80.25
75.00
79.18
2,590,200
+3.68(+4.87%)
May 02, 2019
72.75
75.89
69.69
75.50
2,522,606
+2.74(+3.77%)
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
.