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
Ellie Mae Inc
(NY:
ELLI
)
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 29, 2016
85.33
85.75
78.75
83.60
2,160,766
-6.10(-6.80%)
Apr 28, 2016
92.12
94.20
88.82
89.70
1,062,903
-2.07(-2.26%)
Apr 27, 2016
92.21
93.00
90.38
91.77
382,021
+0.08(+0.09%)
Apr 26, 2016
90.46
92.96
90.42
91.69
421,915
+1.86(+2.07%)
Apr 25, 2016
88.53
91.00
88.53
89.83
303,436
+1.10(+1.24%)
Apr 22, 2016
88.30
89.30
87.04
88.73
296,387
+0.42(+0.48%)
Apr 21, 2016
89.19
89.93
87.60
88.31
294,591
-1.28(-1.43%)
Apr 20, 2016
87.89
90.05
87.42
89.59
359,057
+1.45(+1.65%)
Apr 19, 2016
88.75
89.53
87.79
88.14
312,825
-0.52(-0.59%)
Apr 18, 2016
87.32
88.91
86.82
88.66
279,424
+0.87(+0.99%)
Apr 15, 2016
86.42
88.32
86.42
87.79
311,047
+0.98(+1.13%)
Apr 14, 2016
90.24
90.49
86.68
86.81
494,861
-3.14(-3.49%)
Apr 13, 2016
86.66
90.41
86.66
89.95
519,043
+3.78(+4.39%)
Apr 12, 2016
86.48
86.80
85.17
86.17
596,465
-0.31(-0.36%)
Apr 11, 2016
88.95
88.95
86.38
86.48
489,754
-2.15(-2.43%)
Apr 08, 2016
90.81
91.44
87.92
88.63
325,659
-1.28(-1.42%)
Apr 07, 2016
90.15
91.18
88.94
89.91
525,589
-0.71(-0.78%)
Apr 06, 2016
88.00
90.85
88.00
90.62
329,520
+2.19(+2.48%)
Apr 05, 2016
88.03
89.23
87.53
88.43
285,464
-0.57(-0.64%)
Apr 04, 2016
88.85
90.51
88.30
89.00
285,992
+0.10(+0.11%)
Apr 01, 2016
90.00
90.35
87.68
88.90
476,063
-1.74(-1.92%)
Mar 31, 2016
87.87
91.16
87.87
90.64
1,098,334
+2.76(+3.14%)
Mar 30, 2016
87.45
89.38
87.21
87.88
427,837
+0.87(+1.00%)
Mar 29, 2016
83.99
87.94
83.29
87.01
702,475
+2.40(+2.84%)
Mar 28, 2016
84.51
84.75
82.22
84.61
466,564
+0.68(+0.81%)
Mar 24, 2016
82.00
83.93
83.93
83.93
560,400
+1.98(+2.42%)
Mar 23, 2016
82.62
83.13
81.85
81.95
313,699
-0.70(-0.85%)
Mar 22, 2016
83.10
83.95
82.44
82.65
297,209
-0.87(-1.04%)
Mar 21, 2016
83.59
84.13
82.35
83.52
264,814
-0.25(-0.30%)
Mar 18, 2016
83.84
84.50
83.01
83.77
434,999
+0.30(+0.36%)
Mar 17, 2016
82.83
83.83
82.56
83.47
380,850
+0.26(+0.31%)
Mar 16, 2016
81.43
83.61
81.39
83.21
445,829
+1.12(+1.36%)
Mar 15, 2016
82.07
82.44
80.66
82.09
391,008
-0.71(-0.86%)
Mar 14, 2016
82.46
83.63
80.92
82.80
351,477
+0.42(+0.51%)
Mar 11, 2016
83.04
83.72
81.88
82.38
362,492
+0.27(+0.33%)
Mar 10, 2016
84.12
84.62
80.08
82.11
776,629
-1.34(-1.61%)
Mar 09, 2016
85.06
85.99
82.28
83.45
977,517
-0.88(-1.04%)
Mar 08, 2016
85.13
85.99
84.18
84.33
528,857
-1.22(-1.43%)
Mar 07, 2016
85.61
86.09
83.75
85.55
471,802
-0.30(-0.35%)
Mar 04, 2016
85.78
87.26
84.01
85.85
726,429
+0.58(+0.68%)
Mar 03, 2016
84.65
86.00
83.31
85.27
641,086
+0.24(+0.28%)
Mar 02, 2016
84.43
85.15
81.86
85.03
701,731
+1.13(+1.35%)
Mar 01, 2016
85.16
85.16
83.08
83.90
883,045
-0.23(-0.27%)
Feb 29, 2016
85.21
85.62
83.86
84.13
679,458
-0.74(-0.87%)
Feb 26, 2016
86.38
86.50
83.09
84.87
864,267
-0.95(-1.11%)
Feb 25, 2016
85.09
86.88
83.24
85.82
1,159,478
+1.33(+1.57%)
Feb 24, 2016
80.85
85.67
80.18
84.49
1,244,758
+2.32(+2.82%)
Feb 23, 2016
79.62
83.85
79.17
82.17
1,373,070
+2.46(+3.09%)
Feb 22, 2016
82.55
85.04
78.26
79.71
1,678,009
-2.07(-2.53%)
Feb 19, 2016
78.50
82.20
78.30
81.78
1,362,433
+2.81(+3.56%)
Feb 18, 2016
79.74
80.85
78.20
78.97
1,350,043
-0.77(-0.97%)
Feb 17, 2016
75.67
79.88
73.55
79.74
1,830,892
+4.34(+5.76%)
Feb 16, 2016
74.00
75.48
72.69
75.40
1,124,541
+1.79(+2.43%)
Feb 12, 2016
65.67
73.61
73.61
73.61
3,367,300
+11.51(+18.53%)
Feb 11, 2016
59.80
62.98
59.80
62.10
1,361,917
+2.32(+3.88%)
Feb 10, 2016
60.22
61.60
58.84
59.78
1,336,581
+0.42(+0.71%)
Feb 09, 2016
60.57
63.49
57.88
59.36
1,389,707
-3.07(-4.92%)
Feb 08, 2016
63.45
65.57
61.42
62.43
725,933
-2.67(-4.10%)
Feb 05, 2016
72.51
72.70
64.14
65.10
1,743,451
-8.47(-11.51%)
Feb 04, 2016
73.76
74.86
72.02
73.57
720,083
-0.01(-0.01%)
Feb 03, 2016
72.79
74.61
71.35
73.58
688,144
+1.14(+1.57%)
Feb 02, 2016
74.10
75.63
71.41
72.44
884,918
-2.28(-3.05%)
Feb 01, 2016
69.26
75.42
68.56
74.72
1,199,004
+4.89(+7.00%)
Jan 29, 2016
67.60
69.83
67.50
69.83
669,664
+2.51(+3.73%)
Jan 28, 2016
66.54
67.69
65.43
67.32
366,332
+1.01(+1.52%)
Jan 27, 2016
66.39
67.92
65.69
66.31
449,923
-0.35(-0.53%)
Jan 26, 2016
64.42
66.68
63.01
66.66
474,552
+2.40(+3.73%)
Jan 25, 2016
65.44
66.15
63.96
64.26
431,104
-1.52(-2.31%)
Jan 22, 2016
62.68
65.94
62.57
65.78
589,413
+4.13(+6.70%)
Jan 21, 2016
62.64
63.93
60.73
61.65
540,027
-1.01(-1.61%)
Jan 20, 2016
63.31
63.65
59.32
62.66
745,493
-1.76(-2.73%)
Jan 19, 2016
65.33
66.56
63.22
64.42
942,339
-0.91(-1.39%)
Jan 15, 2016
60.85
65.33
65.33
65.33
1,024,500
+2.66(+4.24%)
Jan 14, 2016
60.51
63.44
58.25
62.67
841,719
+2.15(+3.55%)
Jan 13, 2016
63.51
63.89
59.53
60.52
842,602
-2.99(-4.71%)
Jan 12, 2016
63.77
64.35
61.65
63.51
420,789
+0.10(+0.16%)
Jan 11, 2016
63.68
65.34
62.04
63.41
1,233,369
+0.14(+0.22%)
Jan 08, 2016
64.40
64.81
63.09
63.27
616,638
-0.72(-1.13%)
Jan 07, 2016
61.45
64.21
61.11
63.99
718,757
+1.57(+2.52%)
Jan 06, 2016
59.15
62.99
58.81
62.42
873,249
+3.21(+5.42%)
Jan 05, 2016
59.84
60.44
58.53
59.21
613,251
-0.93(-1.55%)
Jan 04, 2016
59.02
60.67
58.58
60.14
831,911
-0.09(-0.15%)
Dec 31, 2015
62.62
60.23
60.23
60.23
726,600
-2.72(-4.32%)
Dec 30, 2015
64.45
64.45
62.75
62.95
330,444
-2.00(-3.08%)
Dec 29, 2015
63.83
65.08
63.59
64.95
338,932
+1.62(+2.56%)
Dec 28, 2015
64.53
64.75
62.54
63.33
433,967
-1.34(-2.07%)
Dec 24, 2015
62.59
64.67
64.67
64.67
261,000
+1.62(+2.57%)
Dec 23, 2015
61.92
63.26
61.55
63.05
423,517
+1.41(+2.29%)
Dec 22, 2015
60.50
61.89
59.69
61.64
444,761
+1.22(+2.02%)
Dec 21, 2015
60.41
61.54
59.80
60.42
734,642
+0.46(+0.77%)
Dec 18, 2015
64.74
64.78
59.93
59.96
722,155
-5.18(-7.95%)
Dec 17, 2015
64.00
65.66
63.19
65.14
914,450
+1.30(+2.04%)
Dec 16, 2015
61.85
64.09
61.48
63.84
578,169
+2.40(+3.91%)
Dec 15, 2015
60.48
62.05
59.97
61.44
315,549
+1.40(+2.33%)
Dec 14, 2015
60.20
60.40
58.35
60.04
608,208
-0.11(-0.18%)
Dec 11, 2015
62.79
63.09
59.39
60.15
559,315
-3.63(-5.69%)
Dec 10, 2015
63.88
64.24
63.34
63.78
226,452
+0.31(+0.49%)
Dec 09, 2015
64.25
64.50
63.24
63.47
377,114
-1.09(-1.69%)
Dec 08, 2015
64.55
65.68
63.51
64.56
196,163
-0.53(-0.81%)
Dec 07, 2015
65.16
65.79
64.45
65.09
343,296
-0.40(-0.61%)
Dec 04, 2015
63.37
65.92
63.27
65.49
391,464
+2.40(+3.80%)
Dec 03, 2015
64.57
64.85
62.58
63.09
556,626
-1.48(-2.29%)
Dec 02, 2015
64.82
65.30
64.24
64.57
323,358
-0.41(-0.63%)
Dec 01, 2015
63.99
65.06
63.47
64.98
348,238
+1.14(+1.79%)
Nov 30, 2015
64.08
64.27
62.64
63.84
331,583
-0.12(-0.19%)
Nov 27, 2015
64.17
64.98
63.62
63.96
94,488
-0.08(-0.12%)
Nov 25, 2015
64.08
64.04
64.04
64.04
152,400
+0.26(+0.41%)
Nov 24, 2015
62.89
63.79
62.35
63.78
343,932
+0.37(+0.58%)
Nov 23, 2015
63.25
64.29
62.66
63.41
358,063
+0.18(+0.28%)
Nov 20, 2015
62.85
63.88
62.73
63.23
622,935
+0.62(+0.99%)
Nov 19, 2015
61.83
62.66
61.70
62.61
542,031
+0.65(+1.05%)
Nov 18, 2015
61.12
62.16
60.58
61.96
615,067
+1.17(+1.92%)
Nov 17, 2015
60.23
60.98
59.56
60.79
760,882
+0.68(+1.13%)
Nov 16, 2015
61.54
61.96
59.81
60.11
517,588
-1.46(-2.37%)
Nov 13, 2015
62.80
63.31
60.19
61.57
512,488
-1.71(-2.70%)
Nov 12, 2015
63.76
64.02
62.62
63.28
489,118
-0.75(-1.17%)
Nov 11, 2015
64.08
65.12
63.28
64.03
298,024
+0.23(+0.36%)
Nov 10, 2015
64.92
65.81
63.25
63.80
721,920
-1.54(-2.36%)
Nov 09, 2015
68.59
68.59
65.24
65.34
561,082
-3.47(-5.04%)
Nov 06, 2015
66.22
68.94
65.82
68.81
495,108
+2.81(+4.26%)
Nov 05, 2015
67.57
67.71
64.36
66.00
855,003
-1.88(-2.77%)
Nov 04, 2015
67.50
68.29
66.89
67.88
441,927
+0.51(+0.76%)
Nov 03, 2015
66.53
68.51
66.40
67.37
727,640
+1.01(+1.52%)
Nov 02, 2015
71.69
71.93
66.02
66.36
1,472,137
-6.62(-9.07%)
Oct 30, 2015
76.09
77.12
71.50
72.98
910,315
-2.62(-3.47%)
Oct 29, 2015
73.80
78.71
73.71
75.60
2,156,129
+2.45(+3.35%)
Oct 28, 2015
72.25
73.41
71.43
73.15
783,308
+0.65(+0.90%)
Oct 27, 2015
70.41
72.77
70.41
72.50
872,771
+2.00(+2.84%)
Oct 26, 2015
68.93
70.88
67.52
70.50
545,825
+1.55(+2.25%)
Oct 23, 2015
69.69
69.98
66.24
68.95
777,384
-0.31(-0.45%)
Oct 22, 2015
68.02
69.97
67.52
69.26
500,237
+1.56(+2.30%)
Oct 21, 2015
67.40
68.09
66.36
67.70
439,582
+0.48(+0.71%)
Oct 20, 2015
68.44
68.69
66.48
67.22
315,136
-1.48(-2.15%)
Oct 19, 2015
66.90
68.91
66.83
68.70
321,666
+1.70(+2.54%)
Oct 16, 2015
68.79
69.20
66.48
67.00
496,235
-1.32(-1.93%)
Oct 15, 2015
67.15
68.38
65.65
68.32
470,861
+1.56(+2.34%)
Oct 14, 2015
68.43
69.43
66.03
66.76
427,981
-1.43(-2.10%)
Oct 13, 2015
69.53
70.88
68.14
68.19
369,001
-1.62(-2.32%)
Oct 12, 2015
69.79
70.47
68.33
69.81
229,875
+0.01(+0.01%)
Oct 09, 2015
70.09
71.50
69.11
69.80
310,172
-0.03(-0.04%)
Oct 08, 2015
69.85
70.97
69.03
69.83
330,886
-0.08(-0.11%)
Oct 07, 2015
68.04
69.95
66.66
69.91
542,956
+2.11(+3.11%)
Oct 06, 2015
68.90
69.43
66.35
67.80
375,694
-1.13(-1.64%)
Oct 05, 2015
67.95
69.56
67.00
68.93
309,793
+1.44(+2.13%)
Oct 02, 2015
64.15
67.81
63.76
67.49
742,265
+2.83(+4.38%)
Oct 01, 2015
66.64
66.76
63.14
64.66
843,257
-1.91(-2.87%)
Sep 30, 2015
67.74
69.03
65.41
66.57
446,188
-0.47(-0.70%)
Sep 29, 2015
66.84
68.87
65.95
67.04
463,392
+0.21(+0.31%)
Sep 28, 2015
69.50
70.51
64.83
66.83
725,014
-2.88(-4.13%)
Sep 25, 2015
71.80
72.05
69.54
69.71
299,823
-1.24(-1.75%)
Sep 24, 2015
71.26
71.42
69.63
70.95
251,760
-0.95(-1.32%)
Sep 23, 2015
71.45
73.25
70.72
71.90
357,665
+0.71(+1.00%)
Sep 22, 2015
71.40
72.34
70.55
71.19
225,351
-1.18(-1.63%)
Sep 21, 2015
73.12
73.35
71.28
72.37
246,247
-0.02(-0.03%)
Sep 18, 2015
72.99
74.09
72.01
72.39
358,953
-1.39(-1.88%)
Sep 17, 2015
73.01
74.93
72.95
73.78
340,578
+0.58(+0.79%)
Sep 16, 2015
74.50
74.86
73.11
73.20
277,866
-1.41(-1.89%)
Sep 15, 2015
74.14
75.19
73.89
74.61
347,850
+0.41(+0.55%)
Sep 14, 2015
73.48
74.50
73.00
74.20
232,201
+0.93(+1.27%)
Sep 11, 2015
73.17
73.81
72.21
73.27
310,917
-0.33(-0.45%)
Sep 10, 2015
72.85
74.36
72.38
73.60
257,712
+0.61(+0.84%)
Sep 09, 2015
74.90
75.08
72.42
72.99
486,182
-1.02(-1.38%)
Sep 08, 2015
72.09
74.10
71.78
74.01
251,798
+3.19(+4.50%)
Sep 04, 2015
69.65
70.82
70.82
70.82
251,300
+0.10(+0.14%)
Sep 03, 2015
72.00
73.56
70.52
70.72
432,922
-1.16(-1.61%)
Sep 02, 2015
71.80
71.94
69.93
71.88
252,239
+1.20(+1.70%)
Sep 01, 2015
70.35
71.97
69.65
70.68
491,200
-1.75(-2.42%)
Aug 31, 2015
74.98
75.50
72.12
72.43
359,702
-2.81(-3.73%)
Aug 28, 2015
74.17
76.28
73.60
75.24
395,032
+1.18(+1.59%)
Aug 27, 2015
71.65
75.65
71.38
74.06
902,935
+3.33(+4.71%)
Aug 26, 2015
71.50
71.94
68.56
70.73
854,788
+1.14(+1.64%)
Aug 25, 2015
74.47
74.70
69.40
69.59
693,120
-2.41(-3.35%)
Aug 24, 2015
66.09
73.59
65.52
72.00
994,726
-3.20(-4.26%)
Aug 21, 2015
75.98
77.30
73.79
75.20
760,866
-2.38(-3.07%)
Aug 20, 2015
81.00
81.00
76.43
77.58
557,190
-3.72(-4.58%)
Aug 19, 2015
81.25
82.80
80.69
81.30
418,169
-0.58(-0.71%)
Aug 18, 2015
82.31
82.92
81.06
81.88
342,693
-0.67(-0.81%)
Aug 17, 2015
80.13
82.82
78.80
82.55
327,062
+2.41(+3.01%)
Aug 14, 2015
81.07
81.38
79.25
80.14
314,598
-0.93(-1.15%)
Aug 13, 2015
80.75
82.92
80.70
81.07
338,055
+0.47(+0.58%)
Aug 12, 2015
79.75
81.25
79.26
80.60
344,675
-0.23(-0.28%)
Aug 11, 2015
79.91
81.60
79.85
80.83
356,639
-0.18(-0.22%)
Aug 10, 2015
78.61
81.03
78.41
81.01
453,733
+3.17(+4.07%)
Aug 07, 2015
79.31
79.54
76.20
77.84
623,466
-1.42(-1.79%)
Aug 06, 2015
80.96
81.34
78.19
79.26
437,139
-1.72(-2.12%)
Aug 05, 2015
81.59
82.87
80.79
80.98
489,834
-0.20(-0.25%)
Aug 04, 2015
78.66
81.41
78.04
81.18
759,594
+2.35(+2.98%)
Aug 03, 2015
78.62
79.30
77.12
78.83
703,225
+0.38(+0.48%)
Jul 31, 2015
77.15
80.14
75.62
78.45
1,689,747
+9.32(+13.48%)
Jul 30, 2015
69.73
71.19
68.48
69.13
1,372,462
-0.82(-1.17%)
Jul 29, 2015
71.61
73.40
69.90
69.95
668,457
-1.66(-2.32%)
Jul 28, 2015
71.85
72.27
67.62
71.61
889,439
-0.02(-0.03%)
Jul 27, 2015
74.50
74.67
71.00
71.63
470,894
-3.52(-4.68%)
Jul 24, 2015
74.84
76.22
74.67
75.15
364,300
+0.54(+0.72%)
Jul 23, 2015
73.52
75.07
73.16
74.61
331,763
+1.73(+2.37%)
Jul 22, 2015
72.98
73.90
72.03
72.88
301,240
-0.16(-0.22%)
Jul 21, 2015
74.38
74.93
71.51
73.04
405,416
-1.49(-2.00%)
Jul 20, 2015
73.89
76.27
73.75
74.53
522,852
+0.92(+1.25%)
Jul 17, 2015
73.90
74.90
72.37
73.61
314,516
+0.10(+0.14%)
Jul 16, 2015
72.39
74.63
72.39
73.51
351,210
+1.45(+2.01%)
Jul 15, 2015
73.17
73.74
72.00
72.06
202,143
-1.20(-1.64%)
Jul 14, 2015
73.06
73.56
72.13
73.26
192,856
+0.22(+0.30%)
Jul 13, 2015
72.58
73.24
72.21
73.04
306,405
+1.55(+2.17%)
Jul 10, 2015
71.00
72.40
70.38
71.49
193,197
+0.90(+1.27%)
Jul 09, 2015
70.80
71.65
70.19
70.59
189,317
+0.92(+1.32%)
Jul 08, 2015
68.50
70.30
68.50
69.67
189,351
+0.30(+0.43%)
Jul 07, 2015
70.06
70.06
68.06
69.37
252,315
-0.54(-0.77%)
Jul 06, 2015
69.02
71.18
68.67
69.91
305,872
-0.01(-0.01%)
Jul 02, 2015
71.40
69.92
69.92
69.92
275,600
-1.23(-1.73%)
Jul 01, 2015
70.39
71.35
70.39
71.15
300,954
+1.36(+1.95%)
Jun 30, 2015
68.83
70.04
68.83
69.79
422,333
+1.30(+1.90%)
Jun 29, 2015
68.67
69.48
67.44
68.49
325,214
-1.28(-1.83%)
Jun 26, 2015
71.18
71.23
69.26
69.77
429,579
-1.26(-1.77%)
Jun 25, 2015
70.84
71.25
70.13
71.03
201,155
+0.50(+0.71%)
Jun 24, 2015
71.40
71.52
68.85
70.53
285,982
-0.90(-1.26%)
Jun 23, 2015
70.22
71.47
69.36
71.43
346,871
+1.63(+2.34%)
Jun 22, 2015
68.58
70.79
68.58
69.80
518,450
+1.66(+2.44%)
Jun 19, 2015
67.64
68.25
66.75
68.14
454,347
+0.54(+0.80%)
Jun 18, 2015
67.17
67.74
66.19
67.60
409,733
+0.97(+1.46%)
Jun 17, 2015
66.38
67.98
66.16
66.63
372,039
+0.58(+0.88%)
Jun 16, 2015
65.42
66.50
64.60
66.05
330,025
+0.45(+0.69%)
Jun 15, 2015
64.91
66.19
64.00
65.60
226,116
+0.69(+1.06%)
Jun 12, 2015
64.53
65.22
64.00
64.91
179,852
-0.10(-0.15%)
Jun 11, 2015
65.51
65.56
64.82
65.01
195,574
-0.31(-0.47%)
Jun 10, 2015
65.70
67.78
64.92
65.32
555,479
+0.07(+0.11%)
Jun 09, 2015
65.22
65.83
63.22
65.25
506,137
+0.20(+0.31%)
Jun 08, 2015
65.53
66.07
64.84
65.05
237,458
-0.38(-0.58%)
Jun 05, 2015
63.81
66.29
63.40
65.43
416,987
+1.56(+2.44%)
Jun 04, 2015
63.99
65.30
63.50
63.87
312,584
-0.56(-0.87%)
Jun 03, 2015
63.87
64.73
63.60
64.43
194,944
+0.60(+0.94%)
Jun 02, 2015
64.40
64.99
63.54
63.83
287,805
-0.67(-1.04%)
Jun 01, 2015
63.66
65.34
62.45
64.50
417,278
+1.28(+2.02%)
May 29, 2015
63.22
63.76
62.70
63.22
226,290
-0.19(-0.30%)
May 28, 2015
62.53
63.60
62.08
63.41
228,920
+0.68(+1.08%)
May 27, 2015
61.72
62.85
61.45
62.73
302,620
+0.83(+1.34%)
May 26, 2015
62.28
62.33
61.32
61.90
268,443
-0.69(-1.10%)
May 22, 2015
62.15
62.59
62.59
62.59
363,600
+0.49(+0.79%)
May 21, 2015
63.19
63.97
61.91
62.10
296,877
-1.01(-1.60%)
May 20, 2015
62.95
63.79
62.25
63.11
228,984
+0.11(+0.17%)
May 19, 2015
63.01
63.92
62.11
63.00
357,477
+0.08(+0.13%)
May 18, 2015
62.12
63.75
61.61
62.92
436,373
+0.80(+1.29%)
May 15, 2015
62.50
63.07
61.83
62.12
373,618
-0.38(-0.61%)
May 14, 2015
61.41
62.68
60.65
62.50
327,940
+1.56(+2.56%)
May 13, 2015
61.47
61.63
60.26
60.94
265,503
-0.42(-0.68%)
May 12, 2015
60.01
61.53
57.77
61.36
565,395
+0.98(+1.62%)
May 11, 2015
61.52
61.86
60.31
60.38
430,554
-0.96(-1.57%)
May 08, 2015
62.07
62.86
61.26
61.34
231,329
-0.12(-0.20%)
May 07, 2015
61.02
62.42
61.02
61.46
484,537
+0.28(+0.46%)
May 06, 2015
61.36
62.00
60.69
61.18
310,106
+0.18(+0.30%)
May 05, 2015
63.94
64.15
60.01
61.00
1,335,022
-3.65(-5.65%)
May 04, 2015
66.76
66.98
63.39
64.65
647,610
-2.23(-3.33%)
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
.