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
Biglari Holdings Inc
(NY:
BH
)
197.13
+2.03 (+1.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 22, 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, 2019
145.00
145.98
138.50
139.33
7,864
-6.32(-4.34%)
Apr 29, 2019
155.00
155.00
143.75
145.65
20,514
-10.35(-6.63%)
Apr 26, 2019
161.51
162.45
154.74
156.00
4,900
-5.99(-3.70%)
Apr 25, 2019
155.00
165.65
153.02
161.99
7,140
+7.07(+4.56%)
Apr 24, 2019
153.20
157.70
153.20
154.92
4,514
-0.06(-0.04%)
Apr 23, 2019
149.20
155.01
146.25
154.98
10,229
+5.51(+3.69%)
Apr 22, 2019
147.50
150.98
146.58
149.47
3,730
+1.35(+0.91%)
Apr 18, 2019
147.09
149.00
143.98
148.12
3,500
+0.54(+0.37%)
Apr 17, 2019
149.45
149.45
145.70
147.58
2,747
-1.86(-1.24%)
Apr 16, 2019
142.66
149.98
142.62
149.44
7,358
+8.22(+5.82%)
Apr 15, 2019
143.95
143.95
141.00
141.22
3,800
-2.54(-1.77%)
Apr 12, 2019
142.41
144.48
141.50
143.76
1,300
+2.74(+1.94%)
Apr 11, 2019
144.12
144.49
141.01
141.02
4,261
-2.92(-2.03%)
Apr 10, 2019
142.38
146.15
141.68
143.94
3,331
+2.85(+2.02%)
Apr 09, 2019
144.55
145.70
141.00
141.09
4,911
-4.09(-2.82%)
Apr 08, 2019
144.00
145.95
144.00
145.18
4,253
+0.70(+0.48%)
Apr 05, 2019
144.80
145.40
143.44
144.48
6,700
+1.15(+0.80%)
Apr 04, 2019
140.56
143.77
139.52
143.33
7,203
+2.64(+1.88%)
Apr 03, 2019
141.50
144.50
139.62
140.69
4,878
-0.31(-0.22%)
Apr 02, 2019
138.43
142.33
137.24
141.00
5,120
+2.28(+1.64%)
Apr 01, 2019
141.29
141.29
137.90
138.72
2,849
-2.64(-1.87%)
Mar 29, 2019
143.00
143.52
140.22
141.36
3,900
-0.99(-0.70%)
Mar 28, 2019
144.12
144.66
142.00
142.35
3,668
-1.75(-1.21%)
Mar 27, 2019
142.05
146.00
142.05
144.10
5,875
+1.94(+1.36%)
Mar 26, 2019
138.44
142.60
137.63
142.16
3,488
+4.50(+3.27%)
Mar 25, 2019
137.00
140.50
137.00
137.66
3,613
+0.05(+0.04%)
Mar 22, 2019
139.00
141.98
135.99
137.61
7,200
-1.94(-1.39%)
Mar 21, 2019
140.00
142.15
139.11
139.55
6,091
-0.77(-0.55%)
Mar 20, 2019
143.00
143.25
140.01
140.32
6,151
-3.16(-2.20%)
Mar 19, 2019
139.96
143.90
137.69
143.48
5,607
+4.04(+2.90%)
Mar 18, 2019
136.06
139.88
136.00
139.44
2,485
+3.57(+2.63%)
Mar 15, 2019
139.00
139.00
134.10
135.87
13,700
-1.70(-1.24%)
Mar 14, 2019
137.97
141.03
134.76
137.57
3,837
-0.80(-0.58%)
Mar 13, 2019
135.63
143.00
134.59
138.37
9,393
+2.74(+2.02%)
Mar 12, 2019
135.95
138.80
134.05
135.63
3,969
+0.55(+0.41%)
Mar 11, 2019
128.87
136.84
127.66
135.08
7,246
+7.84(+6.16%)
Mar 08, 2019
126.55
129.87
126.30
127.24
4,000
+0.22(+0.17%)
Mar 07, 2019
129.22
130.50
126.75
127.02
5,651
-2.34(-1.81%)
Mar 06, 2019
134.86
134.86
129.25
129.36
5,234
-5.58(-4.14%)
Mar 05, 2019
137.13
137.40
134.24
134.94
3,750
-1.94(-1.42%)
Mar 04, 2019
135.64
137.98
135.14
136.88
6,080
+0.88(+0.65%)
Mar 01, 2019
137.48
139.45
135.00
136.00
8,300
+1.99(+1.48%)
Feb 28, 2019
139.00
139.88
134.01
134.01
4,637
-4.67(-3.37%)
Feb 27, 2019
139.85
143.34
137.90
138.68
4,213
-1.09(-0.78%)
Feb 26, 2019
144.01
144.01
139.68
139.77
4,760
-2.83(-1.98%)
Feb 25, 2019
143.34
144.25
139.61
142.60
3,924
-0.29(-0.20%)
Feb 22, 2019
137.74
144.68
137.65
142.89
9,200
+5.90(+4.31%)
Feb 21, 2019
136.60
138.59
135.57
136.99
3,197
+0.01(+0.01%)
Feb 20, 2019
136.09
137.82
136.09
136.98
4,895
+1.42(+1.05%)
Feb 19, 2019
134.00
136.96
134.00
135.56
10,936
+1.97(+1.47%)
Feb 15, 2019
132.95
134.75
132.82
133.59
6,100
+0.41(+0.31%)
Feb 14, 2019
133.91
134.35
131.97
133.18
3,383
+0.68(+0.51%)
Feb 13, 2019
130.99
134.40
130.95
132.50
6,098
+1.68(+1.28%)
Feb 12, 2019
129.00
131.94
129.00
130.82
3,897
+1.78(+1.38%)
Feb 11, 2019
129.90
130.90
128.69
129.04
2,119
+0.97(+0.76%)
Feb 08, 2019
127.89
130.80
127.00
128.07
4,500
+0.06(+0.05%)
Feb 07, 2019
127.50
130.49
127.50
128.01
2,628
+0.57(+0.45%)
Feb 06, 2019
129.69
130.75
126.75
127.44
8,528
-2.55(-1.96%)
Feb 05, 2019
131.33
133.50
129.05
129.99
4,672
-0.90(-0.69%)
Feb 04, 2019
131.18
133.28
130.25
130.89
3,536
+0.18(+0.14%)
Feb 01, 2019
131.26
133.95
128.75
130.71
4,100
-0.21(-0.16%)
Jan 31, 2019
131.09
134.22
130.01
130.92
5,001
-0.08(-0.06%)
Jan 30, 2019
126.58
132.99
126.47
131.00
7,009
+4.90(+3.89%)
Jan 29, 2019
126.54
128.26
124.32
126.10
3,937
-0.58(-0.46%)
Jan 28, 2019
124.17
126.99
124.17
126.68
5,022
+0.67(+0.53%)
Jan 25, 2019
118.77
126.40
118.77
126.01
6,400
+7.24(+6.10%)
Jan 24, 2019
118.71
120.80
115.74
118.77
8,525
-0.10(-0.08%)
Jan 23, 2019
121.61
123.00
116.50
118.87
7,897
-2.45(-2.02%)
Jan 22, 2019
122.03
124.50
120.32
121.32
3,763
-1.35(-1.10%)
Jan 18, 2019
119.91
125.30
119.91
122.67
10,500
+3.21(+2.69%)
Jan 17, 2019
120.69
120.69
117.75
119.46
5,647
-1.64(-1.35%)
Jan 16, 2019
120.37
123.99
120.01
121.10
7,400
+1.05(+0.87%)
Jan 15, 2019
127.14
127.14
120.05
120.05
7,499
-7.12(-5.60%)
Jan 14, 2019
126.06
129.50
121.60
127.17
6,288
+0.67(+0.53%)
Jan 11, 2019
124.33
126.99
123.00
126.50
5,500
+1.77(+1.42%)
Jan 10, 2019
125.07
128.83
124.12
124.73
2,536
-1.74(-1.38%)
Jan 09, 2019
124.45
127.26
122.82
126.47
3,027
+2.32(+1.87%)
Jan 08, 2019
125.95
128.89
122.85
124.15
2,904
-1.07(-0.85%)
Jan 07, 2019
125.58
128.95
122.44
125.22
3,303
+0.27(+0.22%)
Jan 04, 2019
118.39
127.33
118.39
124.95
6,400
+7.49(+6.38%)
Jan 03, 2019
115.96
124.65
115.46
117.46
6,090
+0.59(+0.50%)
Jan 02, 2019
113.16
120.49
112.51
116.87
8,447
+3.29(+2.90%)
Dec 31, 2018
113.69
116.18
111.00
113.58
25,500
-0.11(-0.10%)
Dec 28, 2018
118.00
118.00
113.16
113.69
10,200
-1.80(-1.56%)
Dec 27, 2018
117.00
119.30
113.81
115.49
5,624
-2.05(-1.74%)
Dec 26, 2018
119.09
121.31
116.81
117.54
7,422
-0.86(-0.73%)
Dec 24, 2018
120.02
123.62
116.41
118.40
7,700
-1.90(-1.58%)
Dec 21, 2018
126.02
131.00
116.49
120.30
15,800
-7.82(-6.10%)
Dec 20, 2018
136.30
136.60
127.00
128.12
11,023
-8.54(-6.25%)
Dec 19, 2018
140.05
141.95
135.41
136.66
4,960
-2.92(-2.09%)
Dec 18, 2018
140.22
142.68
137.02
139.58
3,600
-1.21(-0.86%)
Dec 17, 2018
141.01
145.24
138.05
140.79
8,384
-0.87(-0.61%)
Dec 14, 2018
129.00
143.22
129.00
141.66
7,300
+12.14(+9.37%)
Dec 13, 2018
126.00
130.89
123.64
129.52
13,121
+3.05(+2.41%)
Dec 12, 2018
128.80
131.49
126.39
126.47
5,095
-2.10(-1.63%)
Dec 11, 2018
133.20
135.37
128.10
128.57
5,917
-4.28(-3.22%)
Dec 10, 2018
135.50
136.46
130.88
132.85
4,481
-3.13(-2.30%)
Dec 07, 2018
141.50
143.26
135.12
135.98
6,800
-5.64(-3.98%)
Dec 06, 2018
144.95
151.53
140.00
141.62
12,009
-4.50(-3.08%)
Dec 04, 2018
143.43
150.10
143.43
146.12
6,200
+3.15(+2.20%)
Dec 03, 2018
144.97
145.00
140.62
142.97
5,820
-0.08(-0.06%)
Nov 30, 2018
142.44
145.00
142.44
143.05
4,400
-0.20(-0.14%)
Nov 29, 2018
139.30
143.75
139.00
143.25
6,065
+3.53(+2.53%)
Nov 28, 2018
142.50
144.80
138.77
139.72
5,455
-2.17(-1.53%)
Nov 27, 2018
143.75
143.75
138.25
141.89
5,481
-0.42(-0.30%)
Nov 26, 2018
142.07
144.96
138.82
142.31
5,412
+1.28(+0.91%)
Nov 23, 2018
140.39
143.63
137.63
141.03
2,200
+1.27(+0.91%)
Nov 21, 2018
139.76
139.76
139.76
0
+2.57(+1.87%)
Nov 20, 2018
137.25
137.62
135.05
137.19
17,312
-2.14(-1.54%)
Nov 19, 2018
139.34
143.49
137.60
139.33
7,493
-0.87(-0.62%)
Nov 16, 2018
141.38
144.00
137.98
140.20
7,200
-2.90(-2.03%)
Nov 15, 2018
142.52
144.95
136.25
143.10
9,020
+0.00(+0.00%)
Nov 14, 2018
145.92
149.70
138.54
143.10
9,946
-2.11(-1.45%)
Nov 13, 2018
147.17
149.49
143.03
145.21
6,899
-0.69(-0.47%)
Nov 12, 2018
149.79
154.36
144.60
145.90
2,606
-4.12(-2.75%)
Nov 09, 2018
149.61
151.50
145.67
150.02
2,100
-0.86(-0.57%)
Nov 08, 2018
147.00
151.86
147.00
150.88
5,839
+3.67(+2.49%)
Nov 07, 2018
150.06
150.70
144.87
147.21
13,820
-2.57(-1.72%)
Nov 06, 2018
148.26
152.50
144.11
149.78
7,468
+0.70(+0.47%)
Nov 05, 2018
155.00
157.68
147.51
149.08
6,744
-2.77(-1.82%)
Nov 02, 2018
148.58
153.95
147.72
151.85
3,600
+3.20(+2.15%)
Nov 01, 2018
143.03
151.17
143.03
148.65
9,253
+6.15(+4.32%)
Oct 31, 2018
151.90
152.50
142.26
142.50
12,835
-7.11(-4.75%)
Oct 30, 2018
147.52
151.85
145.85
149.61
7,960
+1.15(+0.77%)
Oct 29, 2018
151.11
154.90
147.51
148.46
8,445
-1.66(-1.11%)
Oct 26, 2018
150.00
153.30
145.50
150.12
7,900
-3.99(-2.59%)
Oct 25, 2018
147.75
155.16
147.75
154.11
4,590
+3.77(+2.51%)
Oct 24, 2018
158.95
158.95
150.00
150.34
7,877
-7.44(-4.72%)
Oct 23, 2018
161.05
161.05
155.00
157.78
12,244
-3.48(-2.16%)
Oct 22, 2018
164.05
164.97
161.05
161.26
4,712
-2.75(-1.68%)
Oct 19, 2018
164.43
168.29
162.06
164.01
4,500
-0.30(-0.18%)
Oct 18, 2018
166.85
169.75
160.94
164.31
8,730
-4.16(-2.47%)
Oct 17, 2018
171.13
171.13
168.05
168.47
4,998
-2.96(-1.73%)
Oct 16, 2018
168.75
173.80
168.75
171.43
6,459
+3.57(+2.13%)
Oct 15, 2018
166.89
170.42
164.00
167.86
9,396
+0.38(+0.23%)
Oct 12, 2018
172.64
174.00
165.30
167.48
5,200
-3.13(-1.83%)
Oct 11, 2018
169.83
174.84
168.23
170.61
3,444
+0.11(+0.06%)
Oct 10, 2018
171.00
173.00
170.31
170.50
5,989
-0.87(-0.51%)
Oct 09, 2018
171.65
176.30
170.00
171.37
30,137
-1.56(-0.90%)
Oct 08, 2018
174.90
177.06
171.32
172.93
6,250
-2.96(-1.68%)
Oct 05, 2018
175.64
179.26
174.00
175.89
6,000
+0.52(+0.30%)
Oct 04, 2018
181.87
182.50
175.00
175.37
4,161
-2.52(-1.42%)
Oct 03, 2018
181.00
181.00
177.00
177.89
5,037
+0.33(+0.19%)
Oct 02, 2018
179.10
181.48
177.00
177.56
4,664
-3.38(-1.87%)
Oct 01, 2018
181.62
184.45
178.49
180.94
6,854
-0.41(-0.23%)
Sep 28, 2018
179.00
184.50
179.00
181.35
3,900
+2.85(+1.60%)
Sep 27, 2018
177.00
181.50
177.00
178.50
4,329
+2.50(+1.42%)
Sep 26, 2018
175.25
179.38
175.00
176.00
4,542
+1.32(+0.76%)
Sep 25, 2018
181.00
183.80
174.52
174.68
21,924
-6.12(-3.38%)
Sep 24, 2018
184.74
188.70
180.30
180.80
14,776
-4.36(-2.35%)
Sep 21, 2018
187.93
190.34
182.69
185.16
17,400
-2.05(-1.10%)
Sep 20, 2018
193.01
195.95
186.70
187.21
18,113
-4.21(-2.20%)
Sep 19, 2018
195.52
200.05
191.42
191.42
16,834
-3.92(-2.01%)
Sep 18, 2018
193.65
202.00
192.43
195.34
14,521
+1.54(+0.79%)
Sep 17, 2018
191.97
194.95
188.54
193.80
10,581
+1.32(+0.69%)
Sep 14, 2018
193.25
194.98
190.89
192.48
5,400
-0.26(-0.13%)
Sep 13, 2018
192.60
194.50
188.18
192.74
2,801
-1.20(-0.62%)
Sep 12, 2018
193.95
194.95
191.70
193.94
5,327
+1.37(+0.71%)
Sep 11, 2018
188.28
193.93
188.28
192.57
6,036
+2.34(+1.23%)
Sep 10, 2018
193.30
195.50
185.13
190.23
8,123
-2.53(-1.31%)
Sep 07, 2018
194.50
194.97
190.30
192.76
2,700
-0.92(-0.48%)
Sep 06, 2018
192.54
195.82
191.09
193.68
3,076
+0.79(+0.41%)
Sep 05, 2018
194.40
195.51
190.90
192.89
4,798
-1.54(-0.79%)
Sep 04, 2018
197.36
198.61
190.27
194.43
3,494
-3.12(-1.58%)
Aug 31, 2018
197.55
197.55
197.55
0
+2.70(+1.39%)
Aug 30, 2018
195.68
197.40
192.40
194.85
4,511
-0.59(-0.30%)
Aug 29, 2018
194.33
198.20
194.15
195.44
2,424
-2.59(-1.31%)
Aug 28, 2018
195.08
199.70
192.00
198.03
5,149
+2.97(+1.52%)
Aug 27, 2018
195.64
199.59
193.82
195.06
4,637
-0.58(-0.30%)
Aug 24, 2018
197.18
201.75
193.90
195.64
4,100
-1.54(-0.78%)
Aug 23, 2018
197.50
199.93
195.14
197.18
2,404
-0.82(-0.41%)
Aug 22, 2018
198.35
202.33
197.51
198.00
7,043
-0.87(-0.44%)
Aug 21, 2018
199.00
203.50
198.14
198.87
3,992
-1.15(-0.57%)
Aug 20, 2018
200.47
203.15
195.20
200.02
4,526
-0.05(-0.02%)
Aug 17, 2018
199.27
200.50
193.29
200.07
4,300
+0.39(+0.20%)
Aug 16, 2018
201.50
201.50
199.09
199.68
1,788
-0.23(-0.12%)
Aug 15, 2018
199.50
203.49
195.70
199.91
11,131
-0.04(-0.02%)
Aug 14, 2018
193.03
201.18
191.28
199.95
8,347
+6.62(+3.42%)
Aug 13, 2018
185.00
195.45
185.00
193.33
8,716
+5.02(+2.67%)
Aug 10, 2018
185.10
189.90
181.42
188.31
4,700
+1.93(+1.04%)
Aug 09, 2018
186.71
189.23
182.00
186.38
2,296
+0.24(+0.13%)
Aug 08, 2018
184.70
187.35
181.70
186.14
10,663
+1.83(+0.99%)
Aug 07, 2018
181.84
187.30
179.50
184.31
12,065
+3.10(+1.71%)
Aug 06, 2018
184.03
185.64
177.45
181.21
15,864
-2.47(-1.34%)
Aug 03, 2018
186.90
188.20
181.07
183.68
4,100
-1.86(-1.00%)
Aug 02, 2018
184.84
188.25
182.50
185.54
1,855
-1.09(-0.58%)
Aug 01, 2018
190.79
190.79
181.64
186.63
7,256
-2.80(-1.48%)
Jul 31, 2018
189.63
191.50
186.28
189.43
5,135
-0.02(-0.01%)
Jul 30, 2018
190.50
190.50
184.82
189.45
8,952
-0.17(-0.09%)
Jul 27, 2018
189.98
190.50
187.24
189.62
4,900
+1.30(+0.69%)
Jul 26, 2018
187.00
190.67
183.60
188.32
5,618
+2.24(+1.20%)
Jul 25, 2018
184.29
188.80
181.00
186.08
7,758
+0.58(+0.31%)
Jul 24, 2018
186.00
191.54
184.26
185.50
7,585
-2.65(-1.41%)
Jul 23, 2018
185.24
189.80
185.24
188.15
4,477
+2.32(+1.25%)
Jul 20, 2018
191.46
192.00
185.59
185.83
15,269
-5.92(-3.09%)
Jul 19, 2018
192.72
194.97
188.51
191.75
13,667
-2.90(-1.49%)
Jul 18, 2018
192.00
195.00
191.75
194.65
13,762
+2.97(+1.55%)
Jul 17, 2018
191.75
195.00
189.22
191.68
15,273
+0.11(+0.06%)
Jul 16, 2018
189.09
193.99
187.25
191.57
12,640
-1.02(-0.53%)
Jul 13, 2018
192.31
193.74
189.00
192.59
12,094
+0.27(+0.14%)
Jul 12, 2018
192.21
196.00
191.21
192.32
9,069
-2.06(-1.06%)
Jul 11, 2018
193.40
196.37
190.50
194.38
4,189
+0.08(+0.04%)
Jul 10, 2018
197.41
201.77
192.45
194.30
5,966
-1.83(-0.93%)
Jul 09, 2018
202.41
204.99
196.00
196.13
5,377
-7.31(-3.59%)
Jul 06, 2018
198.00
203.61
198.00
203.44
6,709
+5.74(+2.90%)
Jul 05, 2018
198.07
199.97
194.16
197.70
4,341
+0.90(+0.46%)
Jul 03, 2018
196.80
196.80
196.80
0
+4.61(+2.40%)
Jul 02, 2018
181.58
196.18
181.58
192.19
10,902
+8.70(+4.74%)
Jun 29, 2018
187.50
182.50
183.49
10,372
-3.13(-1.68%)
Jun 28, 2018
190.04
190.66
185.60
186.62
9,396
-3.86(-2.03%)
Jun 27, 2018
192.00
192.80
189.00
190.48
5,670
-1.82(-0.95%)
Jun 26, 2018
191.56
195.06
189.25
192.30
4,555
+0.41(+0.21%)
Jun 25, 2018
192.84
196.28
187.03
191.89
9,236
-1.84(-0.95%)
Jun 22, 2018
192.02
196.85
191.96
193.73
10,337
+1.96(+1.02%)
Jun 21, 2018
191.08
195.71
189.01
191.77
6,730
+0.90(+0.47%)
Jun 20, 2018
198.00
198.00
190.00
190.87
10,180
-7.13(-3.60%)
Jun 19, 2018
200.10
200.10
193.61
198.00
10,090
-2.06(-1.03%)
Jun 18, 2018
202.74
204.99
198.00
200.06
5,616
-2.77(-1.37%)
Jun 15, 2018
204.99
197.28
202.83
11,732
+5.55(+2.81%)
Jun 14, 2018
194.98
200.78
194.25
197.28
5,728
+2.67(+1.37%)
Jun 13, 2018
195.99
201.72
194.50
194.61
9,453
+0.39(+0.20%)
Jun 12, 2018
201.45
203.00
194.00
194.22
16,077
-6.17(-3.08%)
Jun 11, 2018
200.76
202.75
197.20
200.39
5,058
-0.47(-0.23%)
Jun 08, 2018
202.66
204.77
197.32
200.86
13,875
-4.14(-2.02%)
Jun 07, 2018
207.28
211.60
202.01
205.00
3,554
-2.90(-1.39%)
Jun 06, 2018
211.90
207.90
7,149
-0.60(-0.29%)
Jun 05, 2018
199.75
209.44
196.01
208.50
14,480
+7.49(+3.73%)
Jun 04, 2018
217.55
217.55
198.00
201.01
16,975
-15.15(-7.01%)
Jun 01, 2018
217.32
217.32
210.10
216.16
6,801
+0.97(+0.45%)
May 31, 2018
208.40
219.03
208.40
215.19
10,144
+7.02(+3.37%)
May 30, 2018
204.58
212.00
204.58
208.17
7,168
+5.17(+2.55%)
May 29, 2018
207.17
207.17
200.95
203.00
6,813
-6.00(-2.87%)
May 25, 2018
209.00
209.00
209.00
0
+1.53(+0.74%)
May 24, 2018
206.55
212.96
206.05
207.47
5,817
-0.01(-0.00%)
May 23, 2018
201.04
210.00
200.00
207.48
5,256
+5.63(+2.79%)
May 22, 2018
204.25
209.53
201.00
201.85
7,090
-3.02(-1.47%)
May 21, 2018
205.04
206.00
200.00
204.87
3,940
+1.34(+0.66%)
May 18, 2018
206.36
207.95
200.31
203.53
5,829
-3.48(-1.68%)
May 17, 2018
197.99
208.95
197.99
207.01
8,514
+8.65(+4.36%)
May 16, 2018
195.55
201.42
192.12
198.36
8,543
+3.38(+1.73%)
May 15, 2018
196.00
198.84
191.00
194.98
8,352
-1.01(-0.52%)
May 14, 2018
203.37
204.99
195.99
195.99
9,149
-8.26(-4.04%)
May 11, 2018
209.37
209.37
202.56
204.25
6,079
-3.94(-1.89%)
May 10, 2018
212.40
215.98
206.02
208.19
8,728
-4.05(-1.91%)
May 09, 2018
206.27
213.56
202.22
212.24
8,679
+6.61(+3.21%)
May 08, 2018
199.72
209.00
199.72
205.63
15,948
+5.56(+2.78%)
May 07, 2018
209.23
209.23
195.09
200.07
27,657
-9.02(-4.31%)
May 04, 2018
204.08
213.49
204.08
209.09
10,187
+3.71(+1.81%)
May 03, 2018
229.00
229.00
203.85
205.38
32,540
-23.61(-10.31%)
May 02, 2018
243.79
252.69
228.00
228.99
26,184
-13.70(-5.65%)
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
.