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
Adicet Bio Inc
(NQ:
ACET
)
1.450
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, 2015
132.54
135.16
127.44
128.44
26,161
-0.53(-0.41%)
Apr 29, 2015
132.54
135.40
128.44
128.97
18,491
-4.84(-3.62%)
Apr 28, 2015
133.27
134.20
132.15
133.81
12,833
+0.13(+0.10%)
Apr 27, 2015
134.20
137.39
132.68
133.67
11,265
+0.00(+0.00%)
Apr 24, 2015
132.68
133.87
130.99
133.67
13,927
+1.26(+0.95%)
Apr 23, 2015
133.08
135.13
131.68
132.41
19,812
-1.26(-0.94%)
Apr 22, 2015
135.73
137.12
133.21
133.67
19,346
-1.66(-1.22%)
Apr 21, 2015
137.19
140.50
134.80
135.33
8,644
-2.12(-1.54%)
Apr 20, 2015
136.92
138.71
136.53
137.45
8,362
+1.13(+0.83%)
Apr 17, 2015
140.23
140.23
134.53
136.32
14,083
-4.97(-3.52%)
Apr 16, 2015
138.84
141.56
137.85
141.29
19,925
+2.32(+1.67%)
Apr 15, 2015
140.30
141.23
137.78
138.97
25,371
-0.13(-0.09%)
Apr 14, 2015
142.02
143.02
138.91
139.11
16,409
-3.18(-2.24%)
Apr 13, 2015
142.55
144.54
141.76
142.29
10,404
-0.60(-0.42%)
Apr 10, 2015
143.88
144.34
142.42
142.88
6,383
-0.40(-0.28%)
Apr 09, 2015
144.14
145.07
139.97
143.28
9,732
-0.79(-0.55%)
Apr 08, 2015
142.95
144.81
141.96
144.08
12,579
+0.66(+0.46%)
Apr 07, 2015
143.28
145.07
141.09
143.41
13,281
-0.60(-0.41%)
Apr 06, 2015
144.74
146.36
143.75
144.01
11,780
-1.13(-0.78%)
Apr 02, 2015
146.40
145.14
145.14
145.14
8,812
-0.99(-0.68%)
Apr 01, 2015
144.74
148.72
143.94
146.13
19,551
+0.33(+0.23%)
Mar 31, 2015
147.72
147.72
143.45
145.80
25,347
-2.58(-1.74%)
Mar 30, 2015
144.94
149.64
143.68
148.38
12,741
+3.71(+2.57%)
Mar 27, 2015
146.26
147.72
142.75
144.67
14,526
-0.86(-0.59%)
Mar 26, 2015
144.94
147.79
144.08
145.53
9,236
-0.27(-0.18%)
Mar 25, 2015
149.05
149.05
144.94
145.80
16,275
-3.45(-2.31%)
Mar 24, 2015
144.61
150.04
144.61
149.25
18,452
+3.91(+2.69%)
Mar 23, 2015
144.94
147.46
143.75
145.34
19,840
+0.27(+0.18%)
Mar 20, 2015
146.86
147.26
143.75
145.07
37,530
-1.86(-1.26%)
Mar 19, 2015
146.73
147.99
145.73
146.93
18,542
+0.00(+0.00%)
Mar 18, 2015
145.80
148.52
143.75
146.93
23,606
+0.33(+0.23%)
Mar 17, 2015
144.34
146.66
142.82
146.59
18,035
+1.32(+0.91%)
Mar 16, 2015
142.09
145.47
139.97
145.27
21,262
+4.44(+3.15%)
Mar 13, 2015
142.75
143.15
138.38
140.83
13,927
-2.52(-1.76%)
Mar 12, 2015
138.58
143.75
136.99
143.35
17,699
+5.63(+4.09%)
Mar 11, 2015
139.90
141.77
135.53
137.72
14,860
-2.65(-1.89%)
Mar 10, 2015
140.43
141.23
138.12
140.37
20,006
-1.52(-1.07%)
Mar 09, 2015
141.36
141.96
139.58
141.89
13,211
+0.46(+0.33%)
Mar 06, 2015
138.32
141.82
138.16
141.43
24,255
+1.45(+1.04%)
Mar 05, 2015
138.39
139.97
137.26
139.97
28,916
+1.92(+1.39%)
Mar 04, 2015
138.45
139.31
136.87
138.06
21,476
-1.12(-0.81%)
Mar 03, 2015
141.16
141.63
137.99
139.18
30,214
-2.78(-1.96%)
Mar 02, 2015
141.69
144.53
138.39
141.96
26,450
+0.46(+0.33%)
Feb 27, 2015
140.44
142.02
137.96
141.49
80,864
+0.40(+0.28%)
Feb 26, 2015
139.97
141.43
139.25
141.10
22,230
+0.33(+0.24%)
Feb 25, 2015
141.10
141.43
138.68
140.77
13,415
-0.07(-0.05%)
Feb 24, 2015
137.59
141.03
136.01
140.83
20,017
+2.97(+2.16%)
Feb 23, 2015
137.26
138.12
133.97
137.86
9,965
-0.59(-0.43%)
Feb 20, 2015
137.53
138.65
135.28
138.45
12,699
+1.32(+0.96%)
Feb 19, 2015
136.07
137.73
135.04
137.13
9,566
-0.07(-0.05%)
Feb 18, 2015
133.69
137.66
133.69
137.20
17,599
+3.11(+2.32%)
Feb 17, 2015
132.64
134.62
132.18
134.09
15,719
+1.92(+1.45%)
Feb 13, 2015
130.26
132.18
132.18
132.18
16,856
+1.78(+1.37%)
Feb 12, 2015
133.10
135.15
130.26
130.39
16,705
-2.05(-1.55%)
Feb 11, 2015
133.10
135.74
132.44
132.44
11,377
-1.06(-0.79%)
Feb 10, 2015
133.37
134.49
131.91
133.50
19,401
+1.06(+0.80%)
Feb 09, 2015
139.25
141.29
127.22
132.44
21,732
-7.87(-5.61%)
Feb 06, 2015
139.64
141.53
135.88
140.30
24,786
+1.32(+0.95%)
Feb 05, 2015
135.15
139.18
134.49
138.98
10,878
+3.90(+2.89%)
Feb 04, 2015
135.35
137.73
133.89
135.08
18,059
-1.32(-0.97%)
Feb 03, 2015
133.03
137.26
133.03
136.41
21,832
+4.49(+3.41%)
Feb 02, 2015
128.21
132.64
128.21
131.91
13,147
+3.70(+2.89%)
Jan 30, 2015
132.44
132.70
128.08
128.21
20,872
-5.68(-4.24%)
Jan 29, 2015
131.71
134.16
129.69
133.89
19,124
+2.51(+1.91%)
Jan 28, 2015
129.53
132.11
127.61
131.38
22,488
+2.05(+1.58%)
Jan 27, 2015
127.81
131.18
126.95
129.33
15,878
-1.65(-1.26%)
Jan 26, 2015
129.27
131.45
127.28
130.99
29,590
+0.86(+0.66%)
Jan 23, 2015
132.18
132.84
129.99
130.13
17,707
-1.52(-1.15%)
Jan 22, 2015
131.25
132.57
130.19
131.65
18,324
+0.86(+0.66%)
Jan 21, 2015
131.78
134.09
130.72
130.79
12,577
-1.72(-1.30%)
Jan 20, 2015
136.27
137.59
132.11
132.50
12,487
-3.97(-2.91%)
Jan 16, 2015
132.97
137.00
131.42
136.47
13,739
+3.11(+2.33%)
Jan 15, 2015
140.30
140.30
132.84
133.37
11,667
-6.15(-4.41%)
Jan 14, 2015
138.98
140.65
136.59
139.51
18,352
-1.52(-1.08%)
Jan 13, 2015
137.20
141.16
135.41
141.03
26,434
+5.75(+4.25%)
Jan 12, 2015
134.36
138.06
130.52
135.28
34,845
+0.46(+0.34%)
Jan 09, 2015
140.44
141.36
134.69
134.82
23,356
-5.42(-3.86%)
Jan 08, 2015
139.78
140.24
136.74
140.24
31,785
+1.92(+1.39%)
Jan 07, 2015
139.18
139.78
134.62
138.32
19,684
+0.46(+0.34%)
Jan 06, 2015
138.59
140.11
135.74
137.86
21,956
-1.12(-0.81%)
Jan 05, 2015
142.09
142.09
138.52
138.98
22,777
-3.90(-2.73%)
Jan 02, 2015
144.67
145.16
140.21
142.88
24,056
-0.53(-0.37%)
Dec 31, 2014
146.98
143.41
143.41
143.41
16,024
-2.64(-1.81%)
Dec 30, 2014
146.58
147.90
144.86
146.05
13,826
-1.45(-0.99%)
Dec 29, 2014
146.78
147.95
144.47
147.51
12,474
+0.86(+0.59%)
Dec 26, 2014
145.19
147.97
144.34
146.65
8,393
+2.25(+1.56%)
Dec 24, 2014
145.66
144.40
144.40
144.40
10,743
-0.46(-0.32%)
Dec 23, 2014
144.27
146.65
139.78
144.86
24,505
+1.98(+1.39%)
Dec 22, 2014
141.76
143.08
140.27
142.88
19,724
+0.59(+0.42%)
Dec 19, 2014
140.83
143.21
140.24
142.29
46,122
+0.99(+0.70%)
Dec 18, 2014
144.27
144.27
139.15
141.29
22,279
-1.26(-0.88%)
Dec 17, 2014
137.26
142.88
134.09
142.55
27,432
+5.29(+3.85%)
Dec 16, 2014
139.11
140.11
137.07
137.26
30,874
-1.78(-1.28%)
Dec 15, 2014
139.31
140.77
137.86
139.05
22,906
+0.13(+0.10%)
Dec 12, 2014
137.26
140.77
137.26
138.92
23,396
-0.46(-0.33%)
Dec 11, 2014
140.37
141.36
138.59
139.38
16,681
-0.46(-0.33%)
Dec 10, 2014
144.98
145.57
139.18
139.84
28,768
-5.73(-3.94%)
Dec 09, 2014
141.69
145.64
138.39
145.57
19,212
+2.77(+1.94%)
Dec 08, 2014
143.66
146.37
142.34
142.81
16,583
-1.98(-1.37%)
Dec 05, 2014
145.97
147.62
143.99
144.78
17,482
-1.05(-0.72%)
Dec 04, 2014
143.73
146.23
142.61
145.84
23,415
+2.44(+1.70%)
Dec 03, 2014
140.57
144.32
140.37
143.40
25,781
+2.44(+1.73%)
Dec 02, 2014
138.33
142.15
135.16
140.96
16,026
+2.90(+2.10%)
Dec 01, 2014
137.73
139.51
136.61
138.06
18,066
-0.33(-0.24%)
Nov 28, 2014
141.42
141.88
138.39
138.39
7,082
-2.70(-1.92%)
Nov 26, 2014
141.49
141.09
141.09
141.09
14,582
-0.66(-0.46%)
Nov 25, 2014
139.91
143.20
139.91
141.75
14,686
+1.58(+1.13%)
Nov 24, 2014
138.85
140.30
137.93
140.17
17,580
+1.52(+1.09%)
Nov 21, 2014
141.09
141.09
138.06
138.66
16,072
-0.99(-0.71%)
Nov 20, 2014
138.13
140.37
137.53
139.64
20,373
+1.25(+0.91%)
Nov 19, 2014
140.17
140.43
137.93
138.39
18,138
-2.18(-1.55%)
Nov 18, 2014
139.05
141.36
137.40
140.57
24,339
+1.58(+1.14%)
Nov 17, 2014
139.12
140.63
137.80
138.99
22,978
-0.06(-0.05%)
Nov 14, 2014
140.04
140.90
138.33
139.05
12,909
-1.25(-0.89%)
Nov 13, 2014
142.68
143.27
139.31
140.30
18,860
-1.78(-1.25%)
Nov 12, 2014
138.85
142.41
138.06
142.08
23,624
+2.24(+1.60%)
Nov 11, 2014
140.70
142.73
138.26
139.84
44,175
-1.25(-0.89%)
Nov 10, 2014
134.44
141.22
134.44
141.09
26,716
+2.50(+1.81%)
Nov 07, 2014
138.59
139.71
124.55
138.59
104,097
-8.24(-5.61%)
Nov 06, 2014
148.47
148.47
141.88
146.83
28,355
-1.52(-1.02%)
Nov 05, 2014
152.30
152.30
145.57
148.34
28,133
-2.97(-1.96%)
Nov 04, 2014
152.03
153.09
149.59
151.31
24,681
-0.92(-0.61%)
Nov 03, 2014
148.94
152.89
148.54
152.23
45,869
+2.37(+1.58%)
Oct 31, 2014
150.78
150.78
147.22
149.86
36,554
+1.12(+0.75%)
Oct 30, 2014
145.38
149.46
143.93
148.74
22,962
+2.37(+1.62%)
Oct 29, 2014
145.11
146.96
143.51
146.37
27,943
+1.25(+0.86%)
Oct 28, 2014
137.34
145.51
137.34
145.11
38,187
+8.11(+5.92%)
Oct 27, 2014
131.80
137.27
132.13
137.01
28,368
+4.88(+3.69%)
Oct 24, 2014
132.92
133.12
130.25
132.13
20,906
-0.46(-0.35%)
Oct 23, 2014
128.84
133.78
128.51
132.59
19,951
+5.07(+3.98%)
Oct 22, 2014
130.81
131.41
127.19
127.52
17,544
-3.43(-2.62%)
Oct 21, 2014
129.50
131.14
122.80
130.94
22,360
+2.44(+1.90%)
Oct 20, 2014
129.89
130.75
127.59
128.51
66,450
-2.50(-1.91%)
Oct 17, 2014
130.15
131.41
129.50
131.01
34,047
+2.90(+2.26%)
Oct 16, 2014
124.82
129.50
122.51
128.11
18,499
+1.45(+1.14%)
Oct 15, 2014
122.64
127.25
121.20
126.66
109,706
+1.98(+1.59%)
Oct 14, 2014
123.23
127.32
122.27
124.68
33,762
+2.90(+2.38%)
Oct 13, 2014
121.12
124.36
120.24
121.78
45,995
+0.86(+0.71%)
Oct 10, 2014
119.87
122.86
119.52
120.93
28,455
+0.40(+0.33%)
Oct 09, 2014
123.70
125.28
120.47
120.53
18,927
-3.23(-2.61%)
Oct 08, 2014
120.93
123.89
119.35
123.76
26,106
+3.23(+2.68%)
Oct 07, 2014
121.72
123.56
120.47
120.53
28,166
-2.24(-1.83%)
Oct 06, 2014
123.23
125.08
122.44
122.77
29,963
-0.13(-0.11%)
Oct 03, 2014
123.37
125.01
121.65
122.91
15,221
+0.72(+0.59%)
Oct 02, 2014
123.89
125.34
120.82
122.18
24,451
-1.65(-1.33%)
Oct 01, 2014
127.32
128.64
123.30
123.83
27,902
-3.49(-2.74%)
Sep 30, 2014
129.16
131.74
127.19
127.32
30,954
-1.32(-1.02%)
Sep 29, 2014
128.90
132.00
128.18
128.64
23,896
-1.98(-1.51%)
Sep 26, 2014
129.50
134.44
126.13
130.62
22,903
+1.12(+0.86%)
Sep 25, 2014
131.67
132.53
128.70
129.50
20,175
-2.17(-1.65%)
Sep 24, 2014
131.60
132.46
130.75
131.67
26,584
+0.92(+0.71%)
Sep 23, 2014
131.80
132.39
130.09
130.75
23,822
-1.84(-1.39%)
Sep 22, 2014
135.49
135.49
132.39
132.59
22,510
-3.36(-2.47%)
Sep 19, 2014
141.03
141.29
135.36
135.95
23,668
-4.41(-3.15%)
Sep 18, 2014
138.52
144.45
137.21
140.37
22,507
+1.98(+1.43%)
Sep 17, 2014
137.60
139.45
136.70
138.39
28,674
+0.66(+0.48%)
Sep 16, 2014
137.14
139.31
137.07
137.73
17,038
+0.00(+0.00%)
Sep 15, 2014
139.91
141.49
136.35
137.73
15,572
-2.31(-1.65%)
Sep 12, 2014
139.91
141.22
139.38
140.04
32,514
-0.13(-0.09%)
Sep 11, 2014
142.02
143.14
139.05
140.17
29,538
-2.83(-1.98%)
Sep 10, 2014
141.69
143.14
139.92
143.00
34,851
+1.05(+0.74%)
Sep 09, 2014
144.19
144.19
140.24
141.95
49,352
-3.42(-2.35%)
Sep 08, 2014
141.10
149.51
138.80
145.37
65,712
+4.07(+2.88%)
Sep 05, 2014
132.09
141.69
132.09
141.30
84,707
+12.49(+9.69%)
Sep 04, 2014
128.81
129.79
127.76
128.81
32,432
-0.07(-0.05%)
Sep 03, 2014
128.41
129.66
126.90
128.88
20,305
+0.79(+0.62%)
Sep 02, 2014
126.11
129.07
124.21
128.09
21,028
+1.77(+1.40%)
Aug 29, 2014
123.88
126.31
126.31
126.31
15,353
+2.37(+1.91%)
Aug 28, 2014
125.98
126.64
123.88
123.95
17,213
-2.17(-1.72%)
Aug 27, 2014
126.84
126.84
124.67
126.11
16,180
-1.12(-0.88%)
Aug 26, 2014
126.25
128.09
125.46
127.23
23,201
+0.99(+0.78%)
Aug 25, 2014
128.15
129.07
126.05
126.25
18,994
-1.51(-1.18%)
Aug 22, 2014
127.63
128.09
126.11
127.76
24,594
+0.07(+0.05%)
Aug 21, 2014
126.18
127.76
125.39
127.69
21,285
+1.51(+1.20%)
Aug 20, 2014
125.00
126.38
124.73
126.18
31,603
+0.92(+0.73%)
Aug 19, 2014
124.28
126.44
124.28
125.26
26,006
+1.31(+1.06%)
Aug 18, 2014
121.58
124.14
121.58
123.95
18,645
+3.29(+2.72%)
Aug 15, 2014
122.43
123.49
119.87
120.66
29,556
-0.85(-0.70%)
Aug 14, 2014
120.46
121.58
120.46
121.51
14,242
+1.18(+0.98%)
Aug 13, 2014
119.02
120.40
118.43
120.33
12,548
+1.58(+1.33%)
Aug 12, 2014
119.94
119.94
118.23
118.75
27,022
-1.58(-1.31%)
Aug 11, 2014
119.94
121.58
118.69
120.33
24,418
+0.98(+0.83%)
Aug 08, 2014
117.57
119.35
117.28
119.35
24,254
+1.71(+1.45%)
Aug 07, 2014
115.60
118.43
114.81
117.64
37,545
+1.91(+1.65%)
Aug 06, 2014
111.59
116.26
111.59
115.73
23,431
+4.01(+3.59%)
Aug 05, 2014
108.77
112.05
108.77
111.72
18,717
+2.37(+2.16%)
Aug 04, 2014
110.08
110.61
108.57
109.36
30,080
-0.72(-0.66%)
Aug 01, 2014
109.55
111.39
109.16
110.08
24,103
-0.07(-0.06%)
Jul 31, 2014
112.58
112.58
109.49
110.14
29,016
-3.75(-3.29%)
Jul 30, 2014
114.09
114.61
112.91
113.89
13,612
+0.79(+0.70%)
Jul 29, 2014
114.94
114.94
112.91
113.10
26,674
-1.38(-1.21%)
Jul 28, 2014
115.86
116.12
114.77
114.48
23,538
-1.12(-0.97%)
Jul 25, 2014
117.05
117.31
114.93
115.60
18,402
-2.04(-1.73%)
Jul 24, 2014
117.90
119.08
116.72
117.64
17,607
+0.13(+0.11%)
Jul 23, 2014
114.75
118.13
114.68
117.50
28,092
+2.96(+2.58%)
Jul 22, 2014
114.75
115.40
113.63
114.55
19,906
+0.20(+0.17%)
Jul 21, 2014
115.34
115.67
114.22
114.35
18,920
-1.58(-1.36%)
Jul 18, 2014
113.36
115.93
113.36
115.93
23,435
+2.43(+2.14%)
Jul 17, 2014
114.15
114.94
113.27
113.50
22,902
-0.85(-0.75%)
Jul 16, 2014
115.60
116.26
113.23
114.35
20,174
-0.33(-0.29%)
Jul 15, 2014
114.28
115.99
114.02
114.68
24,902
-0.39(-0.34%)
Jul 14, 2014
113.63
115.47
112.58
115.07
20,530
+2.30(+2.04%)
Jul 11, 2014
113.23
114.01
112.38
112.77
18,599
-0.46(-0.41%)
Jul 10, 2014
113.63
115.00
112.51
113.23
21,087
-2.23(-1.93%)
Jul 09, 2014
115.20
116.91
115.14
115.47
32,205
+1.05(+0.92%)
Jul 08, 2014
115.60
115.99
113.22
114.42
88,429
-1.58(-1.36%)
Jul 07, 2014
119.15
119.65
115.60
115.99
28,986
-3.22(-2.70%)
Jul 03, 2014
117.37
119.21
119.21
119.21
13,055
+2.17(+1.85%)
Jul 02, 2014
119.08
119.54
116.85
117.05
19,273
-2.04(-1.71%)
Jul 01, 2014
119.48
121.58
118.95
119.08
31,191
-0.13(-0.11%)
Jun 30, 2014
119.21
120.33
118.16
119.21
37,157
-0.39(-0.33%)
Jun 27, 2014
116.85
119.94
116.45
119.61
43,988
+2.76(+2.36%)
Jun 26, 2014
117.64
118.23
115.60
116.85
26,406
-0.79(-0.67%)
Jun 25, 2014
115.01
118.03
115.01
117.64
27,100
+2.63(+2.29%)
Jun 24, 2014
115.73
117.44
114.61
115.01
44,871
-0.07(-0.06%)
Jun 23, 2014
114.42
117.83
114.42
115.07
35,084
-0.33(-0.28%)
Jun 20, 2014
113.63
115.67
113.30
115.40
52,330
+2.10(+1.86%)
Jun 19, 2014
115.27
115.99
112.58
113.30
21,914
-1.38(-1.20%)
Jun 18, 2014
115.34
115.34
112.64
114.68
26,741
-0.26(-0.23%)
Jun 17, 2014
113.83
116.72
113.36
114.94
28,184
+1.12(+0.98%)
Jun 16, 2014
112.77
114.81
111.78
113.83
43,694
+0.46(+0.41%)
Jun 13, 2014
114.68
115.34
112.54
113.36
19,965
-0.66(-0.58%)
Jun 12, 2014
112.97
114.48
111.72
114.02
37,071
+1.31(+1.17%)
Jun 11, 2014
113.89
114.61
112.05
112.71
35,462
-1.91(-1.66%)
Jun 10, 2014
115.47
115.67
112.45
114.61
38,372
-0.66(-0.57%)
Jun 06, 2014
113.17
115.80
113.11
115.27
33,509
+2.42(+2.15%)
Jun 05, 2014
112.32
113.04
111.28
112.85
38,074
+0.52(+0.47%)
Jun 04, 2014
111.73
113.57
110.75
112.32
41,477
+0.07(+0.06%)
Jun 03, 2014
113.11
115.01
111.67
112.26
48,797
-1.05(-0.92%)
Jun 02, 2014
114.16
115.21
111.73
113.31
57,652
-0.85(-0.75%)
May 30, 2014
113.31
115.40
113.31
114.16
36,563
+0.46(+0.40%)
May 29, 2014
113.24
114.68
112.00
113.70
35,739
+1.05(+0.93%)
May 28, 2014
114.62
115.34
112.00
112.65
51,382
-2.29(-1.99%)
May 27, 2014
115.93
117.56
113.77
114.94
45,461
-0.46(-0.40%)
May 23, 2014
114.55
115.40
115.40
115.40
35,727
+0.46(+0.40%)
May 22, 2014
115.60
116.58
113.77
114.94
24,167
-0.85(-0.73%)
May 21, 2014
116.65
119.66
113.23
115.80
65,074
-1.44(-1.23%)
May 20, 2014
120.77
123.13
117.24
117.24
85,127
-4.42(-3.63%)
May 19, 2014
114.29
125.82
113.24
121.66
103,814
+9.86(+8.82%)
May 16, 2014
114.16
114.75
109.05
111.80
103,007
-2.62(-2.29%)
May 15, 2014
116.25
116.58
112.85
114.42
76,427
-2.62(-2.24%)
May 14, 2014
120.12
121.30
116.97
117.04
80,938
-3.47(-2.88%)
May 13, 2014
121.17
122.28
118.61
120.51
75,359
-0.92(-0.76%)
May 12, 2014
126.27
127.26
119.92
121.43
93,915
-3.41(-2.73%)
May 09, 2014
136.43
137.67
121.89
124.83
264,631
-25.87(-17.17%)
May 08, 2014
155.22
155.22
148.80
150.70
87,837
-4.72(-3.03%)
May 07, 2014
153.06
155.75
150.64
155.42
59,118
+3.34(+2.20%)
May 06, 2014
144.88
155.29
144.88
152.08
58,910
-1.70(-1.11%)
May 05, 2014
146.05
154.24
144.62
153.78
62,755
+7.34(+5.01%)
May 02, 2014
142.39
146.77
141.88
146.45
41,968
+3.87(+2.71%)
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
.