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
Take-Two Interactive
(NQ:
TTWO
)
164.77
-0.90 (-0.54%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 29, 2020
135.03
137.23
132.71
136.17
4,594,600
+2.10(+1.57%)
May 28, 2020
133.92
136.55
133.57
134.07
2,347,257
-0.45(-0.33%)
May 27, 2020
130.44
134.70
126.56
134.52
5,231,346
+4.32(+3.32%)
May 26, 2020
142.44
142.75
129.81
130.20
5,913,494
-10.31(-7.34%)
May 22, 2020
139.65
141.50
138.63
140.51
2,233,800
+2.32(+1.68%)
May 21, 2020
142.14
147.75
137.13
138.19
7,400,799
-8.65(-5.89%)
May 20, 2020
143.84
149.28
143.82
146.84
7,017,770
+4.60(+3.23%)
May 19, 2020
136.34
143.22
136.34
142.24
3,222,023
+6.71(+4.95%)
May 18, 2020
133.25
135.94
130.25
135.53
2,694,998
+2.99(+2.26%)
May 15, 2020
129.71
133.54
129.50
132.54
1,749,200
+1.01(+0.77%)
May 14, 2020
130.94
131.64
128.56
131.53
1,164,742
+0.15(+0.11%)
May 13, 2020
132.20
133.89
129.58
131.38
1,517,900
-0.24(-0.18%)
May 12, 2020
133.37
135.02
131.31
131.62
1,447,803
-0.97(-0.73%)
May 11, 2020
130.00
134.80
129.66
132.59
2,106,107
+2.74(+2.11%)
May 08, 2020
129.37
130.78
127.70
129.85
1,316,900
+1.07(+0.83%)
May 07, 2020
128.88
130.55
128.01
128.78
1,442,546
+1.05(+0.82%)
May 06, 2020
126.57
128.86
125.61
127.73
1,363,082
+2.45(+1.96%)
May 05, 2020
126.11
126.79
124.13
125.28
1,578,204
+0.37(+0.30%)
May 04, 2020
123.61
125.71
122.86
124.91
1,527,607
+2.26(+1.84%)
May 01, 2020
119.22
123.48
119.22
122.65
1,428,300
+1.60(+1.32%)
Apr 30, 2020
120.94
122.05
119.37
121.05
1,210,533
-0.13(-0.11%)
Apr 29, 2020
120.55
122.17
118.01
121.18
1,492,521
+0.67(+0.56%)
Apr 28, 2020
125.46
125.66
120.42
120.51
1,654,966
-5.17(-4.11%)
Apr 27, 2020
128.22
129.34
125.27
125.68
1,236,643
-2.20(-1.72%)
Apr 24, 2020
125.44
127.98
124.65
127.88
1,138,600
+3.33(+2.67%)
Apr 23, 2020
127.57
127.99
124.12
124.55
1,485,561
-2.89(-2.27%)
Apr 22, 2020
126.69
128.06
123.46
127.44
1,938,144
+1.71(+1.36%)
Apr 21, 2020
126.04
128.08
123.38
125.73
2,502,898
+0.38(+0.30%)
Apr 20, 2020
124.24
125.66
123.11
125.35
1,881,832
+0.91(+0.73%)
Apr 17, 2020
125.98
126.25
121.00
124.44
3,703,500
-2.38(-1.88%)
Apr 16, 2020
124.36
127.27
122.82
126.82
4,625,729
+3.32(+2.69%)
Apr 15, 2020
122.49
126.80
121.74
123.50
3,584,550
+0.72(+0.59%)
Apr 14, 2020
124.26
125.67
122.69
122.78
3,199,859
+2.78(+2.32%)
Apr 13, 2020
118.65
120.41
117.27
120.00
1,642,194
+0.60(+0.50%)
Apr 09, 2020
119.50
121.24
118.41
119.40
1,949,900
+0.30(+0.25%)
Apr 08, 2020
121.11
122.12
118.71
119.10
1,706,254
-0.96(-0.80%)
Apr 07, 2020
123.43
123.70
117.20
120.06
2,386,979
-1.23(-1.01%)
Apr 06, 2020
120.65
122.48
119.01
121.29
1,627,033
+2.80(+2.36%)
Apr 03, 2020
119.34
121.60
117.77
118.49
1,884,900
-1.02(-0.85%)
Apr 02, 2020
117.09
120.12
115.49
119.51
1,725,914
+3.18(+2.73%)
Apr 01, 2020
115.52
123.90
114.66
116.33
3,031,164
-2.28(-1.92%)
Mar 31, 2020
118.34
120.70
116.29
118.61
3,100,393
+0.10(+0.08%)
Mar 30, 2020
113.88
119.89
112.89
118.51
3,389,545
+6.81(+6.10%)
Mar 27, 2020
113.21
114.58
110.00
111.70
1,880,700
-3.55(-3.08%)
Mar 26, 2020
110.25
115.59
108.61
115.25
2,233,700
+5.53(+5.04%)
Mar 25, 2020
111.86
115.30
108.00
109.72
3,031,277
-2.50(-2.23%)
Mar 24, 2020
114.09
117.49
108.39
112.22
2,642,121
+2.40(+2.19%)
Mar 23, 2020
102.22
111.94
100.35
109.82
2,893,002
+9.67(+9.66%)
Mar 20, 2020
108.52
110.14
100.00
100.15
4,210,900
-6.21(-5.84%)
Mar 19, 2020
107.26
108.75
102.97
106.36
2,358,018
-0.26(-0.24%)
Mar 18, 2020
111.65
120.50
101.80
106.62
4,012,632
-9.85(-8.46%)
Mar 17, 2020
110.53
117.96
105.15
116.47
2,956,178
+8.46(+7.83%)
Mar 16, 2020
105.84
115.17
104.95
108.01
2,918,679
-8.61(-7.38%)
Mar 13, 2020
113.77
116.73
109.42
116.62
2,637,100
+8.13(+7.49%)
Mar 12, 2020
112.00
116.73
108.35
108.49
3,587,338
-10.56(-8.87%)
Mar 11, 2020
116.44
119.82
115.85
119.05
2,212,264
+0.30(+0.25%)
Mar 10, 2020
118.60
118.88
113.30
118.75
2,474,514
+4.87(+4.28%)
Mar 09, 2020
109.96
118.03
109.17
113.88
2,388,857
-3.81(-3.24%)
Mar 06, 2020
113.70
118.71
113.47
117.69
2,426,100
+0.42(+0.36%)
Mar 05, 2020
115.95
119.08
115.10
117.27
2,290,076
-2.15(-1.80%)
Mar 04, 2020
113.44
119.79
113.44
119.42
2,573,335
+8.20(+7.37%)
Mar 03, 2020
111.75
115.04
109.81
111.22
2,073,477
-0.84(-0.75%)
Mar 02, 2020
108.58
112.13
107.92
112.06
2,321,901
+4.58(+4.26%)
Feb 28, 2020
106.66
109.28
105.27
107.48
3,385,200
-0.36(-0.33%)
Feb 27, 2020
107.56
111.96
106.22
107.84
2,502,831
-1.63(-1.49%)
Feb 26, 2020
111.23
112.50
109.45
109.47
2,561,835
-1.50(-1.35%)
Feb 25, 2020
113.50
114.44
110.59
110.97
2,362,463
-2.05(-1.81%)
Feb 24, 2020
114.51
116.55
112.74
113.02
1,960,068
-3.01(-2.59%)
Feb 21, 2020
114.70
116.58
114.04
116.03
2,337,200
+0.90(+0.78%)
Feb 20, 2020
113.34
115.21
112.75
115.13
1,612,079
+1.59(+1.40%)
Feb 19, 2020
114.10
114.76
113.47
113.54
1,225,764
+0.11(+0.10%)
Feb 18, 2020
113.24
114.17
112.51
113.43
1,231,719
+0.00(+0.00%)
Feb 14, 2020
112.58
114.26
111.77
113.43
1,118,000
+1.22(+1.09%)
Feb 13, 2020
113.66
114.26
111.15
112.21
2,093,317
-1.81(-1.59%)
Feb 12, 2020
112.53
115.28
112.01
114.02
3,781,604
+1.63(+1.45%)
Feb 11, 2020
111.00
112.69
110.00
112.39
2,411,108
+1.39(+1.25%)
Feb 10, 2020
112.50
112.60
109.09
111.00
4,081,436
-1.60(-1.42%)
Feb 07, 2020
116.00
117.66
112.58
112.60
8,808,000
-15.14(-11.85%)
Feb 06, 2020
121.05
128.05
121.05
127.74
3,326,447
+6.98(+5.78%)
Feb 05, 2020
122.45
123.92
119.31
120.76
2,981,716
-6.17(-4.86%)
Feb 04, 2020
126.30
127.74
124.80
126.93
1,652,180
+2.58(+2.07%)
Feb 03, 2020
125.24
126.35
123.85
124.35
1,119,010
-0.29(-0.23%)
Jan 31, 2020
126.40
126.89
124.27
124.64
1,486,200
-2.79(-2.19%)
Jan 30, 2020
124.98
127.60
124.94
127.43
1,033,714
+1.52(+1.21%)
Jan 29, 2020
126.98
127.05
124.55
125.91
934,704
-0.06(-0.05%)
Jan 28, 2020
123.11
126.69
123.11
125.97
1,502,254
+2.90(+2.36%)
Jan 27, 2020
122.19
123.96
121.55
123.07
1,368,566
-2.21(-1.76%)
Jan 24, 2020
128.04
128.17
125.16
125.28
1,267,900
-3.79(-2.94%)
Jan 23, 2020
130.44
130.87
128.67
129.07
980,761
-1.04(-0.80%)
Jan 22, 2020
131.45
133.36
129.70
130.11
1,023,114
-0.28(-0.21%)
Jan 21, 2020
129.07
130.98
127.47
130.39
1,398,125
+0.38(+0.29%)
Jan 17, 2020
128.42
130.42
127.40
130.01
1,948,900
+2.37(+1.86%)
Jan 16, 2020
126.85
127.71
126.28
127.64
1,041,299
+1.03(+0.81%)
Jan 15, 2020
127.09
128.01
126.05
126.61
592,589
-0.32(-0.25%)
Jan 14, 2020
125.51
127.53
124.56
126.93
1,768,834
-1.52(-1.18%)
Jan 13, 2020
126.92
128.57
125.18
128.45
1,061,056
+1.69(+1.33%)
Jan 10, 2020
127.70
128.53
126.64
126.76
864,800
-1.26(-0.98%)
Jan 09, 2020
128.72
129.55
127.40
128.02
804,294
+0.20(+0.16%)
Jan 08, 2020
125.96
129.00
124.82
127.82
1,665,937
+2.31(+1.84%)
Jan 07, 2020
124.59
126.47
123.67
125.51
1,179,319
+0.82(+0.66%)
Jan 06, 2020
122.02
125.13
121.55
124.69
1,678,662
+2.48(+2.03%)
Jan 03, 2020
120.44
122.50
120.28
122.21
729,100
+0.13(+0.11%)
Jan 02, 2020
123.53
123.98
121.40
122.08
1,114,228
-0.35(-0.29%)
Dec 31, 2019
122.25
122.79
121.48
122.43
613,600
+0.08(+0.07%)
Dec 30, 2019
124.47
124.47
122.19
122.35
587,783
-2.12(-1.70%)
Dec 27, 2019
124.44
124.86
122.85
124.47
543,700
+0.48(+0.39%)
Dec 26, 2019
123.55
124.34
123.09
123.99
839,628
+0.06(+0.05%)
Dec 24, 2019
122.59
124.16
122.00
123.93
857,400
+1.81(+1.48%)
Dec 23, 2019
123.73
124.24
122.09
122.12
818,174
-1.49(-1.21%)
Dec 20, 2019
122.95
124.30
121.54
123.61
2,133,100
+1.79(+1.47%)
Dec 19, 2019
122.92
122.95
120.91
121.82
1,244,960
-0.64(-0.52%)
Dec 18, 2019
122.57
122.89
121.34
122.46
1,449,469
-0.11(-0.09%)
Dec 17, 2019
122.71
123.29
121.51
122.57
750,903
-0.14(-0.11%)
Dec 16, 2019
122.41
123.50
121.99
122.71
724,474
+0.89(+0.73%)
Dec 13, 2019
125.17
125.17
121.73
121.82
1,299,500
-3.45(-2.75%)
Dec 12, 2019
122.14
125.38
121.59
125.27
1,517,615
+2.87(+2.34%)
Dec 11, 2019
122.22
123.80
121.17
122.40
728,689
+0.11(+0.09%)
Dec 10, 2019
120.78
122.53
119.51
122.29
1,095,793
+2.23(+1.86%)
Dec 09, 2019
122.80
122.99
119.22
120.06
1,621,612
-3.67(-2.97%)
Dec 06, 2019
123.75
124.95
122.85
123.73
1,023,700
-0.24(-0.19%)
Dec 05, 2019
121.73
124.06
121.14
123.97
985,821
+2.01(+1.65%)
Dec 04, 2019
123.95
124.13
121.71
121.96
907,742
-1.15(-0.93%)
Dec 03, 2019
118.93
123.15
118.93
123.11
1,688,720
+2.38(+1.97%)
Dec 02, 2019
121.59
121.72
119.33
120.73
1,137,370
-0.62(-0.51%)
Nov 29, 2019
121.62
122.89
120.74
121.35
400,400
-0.23(-0.19%)
Nov 27, 2019
120.97
121.73
119.66
121.58
717,400
+1.14(+0.95%)
Nov 26, 2019
119.94
120.70
118.73
120.44
1,291,106
+1.08(+0.90%)
Nov 25, 2019
119.88
120.67
118.88
119.36
913,518
-0.12(-0.10%)
Nov 22, 2019
122.20
122.61
117.80
119.48
1,419,700
-3.06(-2.50%)
Nov 21, 2019
123.07
123.88
122.01
122.54
964,650
-0.86(-0.70%)
Nov 20, 2019
123.50
124.41
122.57
123.40
1,359,159
-0.25(-0.20%)
Nov 19, 2019
123.62
124.09
122.46
123.65
925,511
+0.50(+0.41%)
Nov 18, 2019
123.51
124.03
122.36
123.15
1,186,924
-0.67(-0.54%)
Nov 15, 2019
122.77
123.86
121.96
123.82
1,105,500
+1.52(+1.24%)
Nov 14, 2019
120.18
122.50
119.12
122.30
832,892
+2.03(+1.69%)
Nov 13, 2019
119.56
120.89
118.64
120.27
1,340,954
+1.28(+1.08%)
Nov 12, 2019
119.22
119.38
117.33
118.99
1,622,110
-0.66(-0.55%)
Nov 11, 2019
115.99
119.92
115.37
119.65
1,814,192
+2.69(+2.30%)
Nov 08, 2019
117.69
122.57
116.57
116.96
3,429,400
+0.05(+0.04%)
Nov 07, 2019
117.86
118.41
115.45
116.91
2,790,793
+0.23(+0.20%)
Nov 06, 2019
116.99
117.71
115.31
116.68
1,491,445
-0.57(-0.49%)
Nov 05, 2019
117.99
118.48
116.22
117.25
1,492,326
+0.05(+0.04%)
Nov 04, 2019
118.27
118.40
116.62
117.20
1,689,169
+0.30(+0.26%)
Nov 01, 2019
121.28
121.74
116.80
116.90
1,984,300
-3.45(-2.87%)
Oct 31, 2019
123.01
123.25
119.96
120.35
1,226,313
-2.78(-2.26%)
Oct 30, 2019
122.02
123.76
121.11
123.13
878,184
+2.04(+1.68%)
Oct 29, 2019
122.79
122.79
120.71
121.09
812,192
-1.69(-1.38%)
Oct 28, 2019
125.81
126.35
122.55
122.78
1,167,276
-2.55(-2.03%)
Oct 25, 2019
124.38
125.59
123.42
125.33
647,400
+0.99(+0.80%)
Oct 24, 2019
123.60
125.53
123.45
124.34
1,148,980
+1.66(+1.35%)
Oct 23, 2019
122.36
123.91
121.46
122.68
912,242
+0.69(+0.57%)
Oct 22, 2019
123.87
124.43
121.77
121.99
1,173,946
-1.11(-0.90%)
Oct 21, 2019
123.17
123.88
121.47
123.10
882,486
+0.37(+0.30%)
Oct 18, 2019
122.83
123.18
120.95
122.73
901,600
-0.01(-0.01%)
Oct 17, 2019
122.31
123.92
121.88
122.74
763,911
+1.59(+1.31%)
Oct 16, 2019
123.17
123.95
120.25
121.15
1,312,647
-2.79(-2.25%)
Oct 15, 2019
121.95
124.09
121.70
123.94
1,035,489
+2.78(+2.29%)
Oct 14, 2019
122.36
122.51
121.01
121.16
926,870
-1.26(-1.03%)
Oct 11, 2019
123.40
124.34
122.28
122.42
1,192,100
+0.02(+0.02%)
Oct 10, 2019
121.31
122.53
120.29
122.40
1,267,013
+0.53(+0.43%)
Oct 09, 2019
120.93
122.85
120.04
121.87
1,330,623
+2.42(+2.03%)
Oct 08, 2019
119.85
120.81
117.27
119.45
1,825,121
-3.54(-2.88%)
Oct 07, 2019
122.98
123.76
121.66
122.99
768,290
-0.34(-0.28%)
Oct 04, 2019
120.40
123.78
117.40
123.33
2,200,800
+2.83(+2.35%)
Oct 03, 2019
119.67
121.01
118.03
120.50
1,266,430
+0.84(+0.70%)
Oct 02, 2019
122.27
122.27
118.04
119.66
2,148,168
-3.25(-2.64%)
Oct 01, 2019
125.20
125.98
122.44
122.91
1,510,454
-2.43(-1.94%)
Sep 30, 2019
123.97
125.90
122.82
125.34
829,167
+1.37(+1.11%)
Sep 27, 2019
127.09
127.42
122.62
123.97
926,900
-2.80(-2.21%)
Sep 26, 2019
127.15
128.56
126.54
126.77
696,929
-0.47(-0.37%)
Sep 25, 2019
124.01
127.68
123.78
127.24
1,138,759
+2.16(+1.73%)
Sep 24, 2019
126.12
126.70
124.14
125.08
1,411,375
-0.65(-0.52%)
Sep 23, 2019
129.21
129.80
125.50
125.73
1,932,076
-4.83(-3.70%)
Sep 20, 2019
131.57
132.00
129.37
130.56
1,180,400
-0.03(-0.02%)
Sep 19, 2019
129.56
132.35
129.26
130.59
1,119,173
+0.83(+0.64%)
Sep 18, 2019
130.72
131.36
126.96
129.76
1,060,170
-1.15(-0.88%)
Sep 17, 2019
128.71
131.01
127.20
130.91
1,352,666
+2.28(+1.77%)
Sep 16, 2019
124.20
129.58
123.85
128.63
1,240,561
+3.53(+2.82%)
Sep 13, 2019
126.55
127.40
125.01
125.10
1,919,900
-1.14(-0.90%)
Sep 12, 2019
124.37
127.80
124.37
126.24
2,774,184
+3.62(+2.95%)
Sep 11, 2019
128.62
128.79
121.88
122.62
3,295,856
-5.78(-4.50%)
Sep 10, 2019
130.98
132.26
126.86
128.40
1,863,477
-3.77(-2.85%)
Sep 09, 2019
130.82
133.42
129.78
132.17
1,396,010
+1.41(+1.08%)
Sep 06, 2019
132.04
132.13
130.66
130.76
843,300
-0.59(-0.45%)
Sep 05, 2019
134.30
134.74
129.94
131.35
1,169,836
-1.39(-1.05%)
Sep 04, 2019
133.20
134.00
132.28
132.74
1,101,890
+1.19(+0.90%)
Sep 03, 2019
130.96
132.68
130.74
131.55
1,548,898
-0.42(-0.32%)
Aug 30, 2019
133.40
134.41
130.65
131.97
1,116,700
-0.43(-0.32%)
Aug 29, 2019
132.95
133.46
131.43
132.40
894,262
+1.18(+0.90%)
Aug 28, 2019
130.78
131.37
128.64
131.22
723,345
+0.38(+0.29%)
Aug 27, 2019
131.67
132.15
129.86
130.84
989,818
+0.35(+0.27%)
Aug 26, 2019
129.71
130.56
128.09
130.49
1,132,065
+1.68(+1.30%)
Aug 23, 2019
132.28
132.53
128.44
128.81
1,406,100
-3.58(-2.70%)
Aug 22, 2019
134.34
134.49
131.43
132.39
964,038
-1.82(-1.36%)
Aug 21, 2019
132.88
135.70
131.14
134.21
1,897,604
+2.78(+2.12%)
Aug 20, 2019
129.77
132.21
128.81
131.43
1,142,123
+1.57(+1.21%)
Aug 19, 2019
129.25
130.98
128.61
129.86
1,047,518
+2.66(+2.09%)
Aug 16, 2019
126.67
127.62
125.90
127.20
1,499,100
+1.04(+0.82%)
Aug 15, 2019
126.50
127.42
125.53
126.16
1,233,441
-0.06(-0.05%)
Aug 14, 2019
125.92
127.66
125.46
126.22
1,731,325
-1.31(-1.03%)
Aug 13, 2019
126.89
129.36
125.60
127.53
1,496,003
-0.09(-0.07%)
Aug 12, 2019
127.58
129.51
126.78
127.62
1,364,260
-1.25(-0.97%)
Aug 09, 2019
131.12
131.50
127.18
128.87
1,336,700
-2.52(-1.92%)
Aug 08, 2019
130.52
131.53
129.66
131.39
1,527,191
+1.99(+1.54%)
Aug 07, 2019
123.03
130.00
122.90
129.40
2,459,304
+4.84(+3.89%)
Aug 06, 2019
124.89
128.50
122.50
124.56
5,323,499
+9.18(+7.96%)
Aug 05, 2019
119.01
119.86
112.27
115.38
4,532,208
-6.31(-5.19%)
Aug 02, 2019
121.44
122.16
119.14
121.69
1,410,000
-0.41(-0.34%)
Aug 01, 2019
121.63
125.54
121.26
122.10
1,825,126
-0.42(-0.34%)
Jul 31, 2019
123.78
124.70
120.87
122.52
1,317,981
-0.68(-0.55%)
Jul 30, 2019
121.98
123.74
120.85
123.20
1,620,876
-0.39(-0.32%)
Jul 29, 2019
122.74
123.73
119.71
123.59
1,606,663
+1.81(+1.49%)
Jul 26, 2019
120.23
123.46
119.65
121.78
2,290,500
+2.53(+2.12%)
Jul 25, 2019
119.02
119.91
117.77
119.25
773,656
+0.35(+0.29%)
Jul 24, 2019
117.51
119.18
116.54
118.90
946,682
+0.79(+0.67%)
Jul 23, 2019
117.38
118.20
115.97
118.11
814,238
+1.45(+1.24%)
Jul 22, 2019
116.66
117.45
116.00
116.66
841,438
+0.60(+0.52%)
Jul 19, 2019
118.46
118.92
115.91
116.06
738,400
-1.64(-1.39%)
Jul 18, 2019
117.00
118.34
115.76
117.70
1,042,286
+0.10(+0.09%)
Jul 17, 2019
117.55
118.60
117.32
117.60
969,753
+0.15(+0.13%)
Jul 16, 2019
116.83
117.53
115.78
117.45
778,431
+0.42(+0.36%)
Jul 15, 2019
116.90
117.16
115.54
117.03
788,000
+0.57(+0.49%)
Jul 12, 2019
116.31
117.06
115.47
116.46
953,100
-0.07(-0.06%)
Jul 11, 2019
115.81
116.61
113.73
116.53
1,610,596
-0.63(-0.54%)
Jul 10, 2019
115.89
118.58
115.80
117.16
1,019,367
+2.07(+1.80%)
Jul 09, 2019
114.17
115.75
113.01
115.09
786,514
+0.34(+0.30%)
Jul 08, 2019
116.81
116.85
113.27
114.75
1,295,489
-2.48(-2.12%)
Jul 05, 2019
117.25
117.35
115.20
117.23
1,108,000
-0.84(-0.71%)
Jul 03, 2019
116.74
118.49
116.60
118.07
1,087,300
+1.16(+0.99%)
Jul 02, 2019
116.61
118.19
115.98
116.91
1,214,731
+0.95(+0.82%)
Jul 01, 2019
115.00
116.39
113.27
115.96
1,598,993
+2.43(+2.14%)
Jun 28, 2019
114.03
114.30
111.48
113.53
1,551,700
+0.14(+0.12%)
Jun 27, 2019
112.00
113.99
111.76
113.39
1,279,128
+1.84(+1.65%)
Jun 26, 2019
113.18
113.96
111.25
111.55
1,359,137
-1.26(-1.12%)
Jun 25, 2019
113.94
114.52
112.06
112.81
1,310,111
-1.02(-0.90%)
Jun 24, 2019
112.71
113.91
111.90
113.83
1,205,655
+1.19(+1.06%)
Jun 21, 2019
111.37
112.94
111.14
112.64
1,448,000
+1.10(+0.99%)
Jun 20, 2019
112.05
112.81
110.65
111.54
1,003,194
+0.52(+0.47%)
Jun 19, 2019
110.74
111.36
108.19
111.02
1,085,315
+0.00(+0.00%)
Jun 18, 2019
111.50
113.34
110.31
111.02
1,257,674
+0.73(+0.66%)
Jun 17, 2019
109.92
112.02
109.60
110.29
1,157,430
-0.07(-0.06%)
Jun 14, 2019
110.50
110.77
108.92
110.36
1,074,600
-0.36(-0.33%)
Jun 13, 2019
108.86
111.16
108.71
110.72
999,015
+2.01(+1.85%)
Jun 12, 2019
111.10
111.13
108.42
108.71
1,434,338
-1.58(-1.43%)
Jun 11, 2019
112.21
112.82
109.71
110.29
955,869
-1.49(-1.33%)
Jun 10, 2019
112.18
112.74
109.93
111.78
1,095,305
+0.13(+0.12%)
Jun 07, 2019
111.67
112.62
110.90
111.65
1,126,000
+0.98(+0.89%)
Jun 06, 2019
111.73
113.70
110.21
110.67
1,548,582
-0.88(-0.79%)
Jun 05, 2019
110.00
111.71
108.69
111.55
1,612,955
+2.56(+2.35%)
Jun 04, 2019
108.22
109.00
105.32
108.99
1,972,167
+3.04(+2.87%)
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
.