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
Dycom Industries
(NY:
DY
)
179.16
-2.67 (-1.47%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 6, 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 31, 2018
95.81
95.99
92.70
93.16
516,880
-1.84(-1.94%)
May 30, 2018
92.34
95.52
92.02
95.00
610,134
+3.11(+3.38%)
May 29, 2018
92.21
93.47
90.88
91.89
694,902
-1.50(-1.61%)
May 25, 2018
93.39
93.39
93.39
0
+3.02(+3.34%)
May 24, 2018
91.36
92.56
89.12
90.37
1,500,197
-1.66(-1.80%)
May 23, 2018
91.01
94.84
89.75
92.03
2,155,344
-0.61(-0.66%)
May 22, 2018
99.89
101.91
92.03
92.64
7,178,246
-23.56(-20.28%)
May 21, 2018
116.27
117.40
115.59
116.20
881,186
+0.64(+0.55%)
May 18, 2018
114.43
116.39
114.17
115.56
541,226
+1.56(+1.37%)
May 17, 2018
113.00
115.44
112.75
114.00
409,892
+1.01(+0.89%)
May 16, 2018
112.17
115.00
111.89
112.99
597,989
+0.85(+0.76%)
May 15, 2018
110.75
112.81
110.75
112.14
342,378
+0.61(+0.55%)
May 14, 2018
112.05
112.50
111.35
111.53
341,944
-0.14(-0.13%)
May 11, 2018
111.56
112.06
111.40
111.67
360,038
+0.16(+0.14%)
May 10, 2018
109.85
112.42
109.31
111.51
310,863
+2.04(+1.86%)
May 09, 2018
109.69
109.69
107.76
109.47
257,011
+0.52(+0.48%)
May 08, 2018
106.96
109.49
106.69
108.95
244,247
+2.27(+2.13%)
May 07, 2018
105.79
107.66
105.38
106.68
150,517
+1.04(+0.98%)
May 04, 2018
103.08
106.22
102.00
105.64
223,493
+1.51(+1.45%)
May 03, 2018
103.77
104.54
101.71
104.13
251,603
+0.50(+0.48%)
May 02, 2018
105.26
105.84
103.15
103.63
384,626
-1.63(-1.55%)
May 01, 2018
104.50
105.63
102.64
105.26
746,946
+1.40(+1.35%)
Apr 30, 2018
106.77
108.90
103.83
103.86
342,350
-2.79(-2.62%)
Apr 27, 2018
107.68
108.23
106.19
106.65
276,636
-0.90(-0.84%)
Apr 26, 2018
106.89
108.82
106.79
107.55
370,011
+0.96(+0.90%)
Apr 25, 2018
104.99
107.06
104.73
106.59
262,946
+1.54(+1.47%)
Apr 24, 2018
106.40
108.42
104.29
105.05
405,057
-0.25(-0.24%)
Apr 23, 2018
104.99
106.31
104.49
105.30
371,907
+0.71(+0.68%)
Apr 20, 2018
106.35
107.17
104.00
104.59
216,824
-2.21(-2.07%)
Apr 19, 2018
107.54
107.82
106.16
106.80
205,639
-1.17(-1.08%)
Apr 18, 2018
109.00
110.12
107.81
107.97
287,256
-1.17(-1.07%)
Apr 17, 2018
107.38
109.93
107.38
109.14
335,151
+2.06(+1.92%)
Apr 16, 2018
105.80
107.42
105.75
107.08
271,345
+1.67(+1.58%)
Apr 13, 2018
107.02
107.69
104.83
105.41
233,833
-1.23(-1.15%)
Apr 12, 2018
106.12
107.14
105.21
106.64
282,586
+1.77(+1.69%)
Apr 11, 2018
104.83
106.06
103.89
104.87
262,360
-0.59(-0.56%)
Apr 10, 2018
105.54
107.13
104.92
105.46
315,927
+1.54(+1.48%)
Apr 09, 2018
106.13
106.47
103.83
103.92
244,154
-1.67(-1.58%)
Apr 06, 2018
107.65
109.18
103.49
105.59
404,060
-3.33(-3.06%)
Apr 05, 2018
108.33
109.61
107.23
108.92
264,169
+1.42(+1.32%)
Apr 04, 2018
104.61
107.86
104.33
107.50
202,032
+0.79(+0.74%)
Apr 03, 2018
106.00
106.89
104.73
106.71
256,170
+1.61(+1.53%)
Apr 02, 2018
106.89
107.59
103.60
105.10
281,106
-2.53(-2.35%)
Mar 29, 2018
107.63
107.63
107.63
0
+3.76(+3.62%)
Mar 28, 2018
103.71
105.90
103.46
103.87
421,447
+0.45(+0.44%)
Mar 27, 2018
106.39
106.77
102.73
103.42
285,106
-2.77(-2.61%)
Mar 26, 2018
105.61
106.39
103.24
106.19
356,724
+2.22(+2.14%)
Mar 23, 2018
109.06
109.06
103.83
103.97
435,166
-4.56(-4.20%)
Mar 22, 2018
110.58
112.33
108.51
108.53
264,490
-3.40(-3.04%)
Mar 21, 2018
110.19
113.42
110.00
111.93
359,430
+2.30(+2.10%)
Mar 20, 2018
110.79
111.77
109.47
109.63
323,779
-0.86(-0.78%)
Mar 19, 2018
112.21
112.47
109.57
110.49
442,816
-2.32(-2.06%)
Mar 16, 2018
113.10
113.61
112.20
112.81
579,287
-0.55(-0.49%)
Mar 15, 2018
113.88
114.53
112.55
113.36
214,570
-0.35(-0.31%)
Mar 14, 2018
115.40
115.69
112.81
113.71
196,487
-1.07(-0.93%)
Mar 13, 2018
113.71
116.50
113.69
114.78
344,433
+2.00(+1.77%)
Mar 12, 2018
112.41
113.92
112.17
112.78
353,202
+0.12(+0.11%)
Mar 09, 2018
110.37
113.16
110.07
112.66
446,401
+2.70(+2.46%)
Mar 08, 2018
110.63
111.03
108.10
109.96
353,521
-0.19(-0.17%)
Mar 07, 2018
110.25
108.51
110.15
519,161
+0.45(+0.41%)
Mar 06, 2018
109.72
110.32
108.34
109.70
358,993
+0.40(+0.37%)
Mar 05, 2018
108.70
110.13
107.90
109.30
401,117
-0.18(-0.16%)
Mar 02, 2018
107.83
111.18
107.74
109.48
343,217
+0.37(+0.34%)
Mar 01, 2018
109.00
110.49
106.75
109.11
643,477
-0.13(-0.12%)
Feb 28, 2018
111.00
116.50
108.86
109.24
1,022,280
-4.87(-4.27%)
Feb 27, 2018
117.25
118.24
113.79
114.11
652,891
-3.51(-2.98%)
Feb 26, 2018
116.51
118.00
114.43
117.62
368,152
+1.56(+1.34%)
Feb 23, 2018
116.27
116.54
114.83
116.06
286,742
+0.66(+0.57%)
Feb 22, 2018
115.40
208,259
+1.48(+1.30%)
Feb 21, 2018
114.43
117.09
113.62
113.92
304,208
+0.11(+0.10%)
Feb 20, 2018
114.30
116.17
113.10
113.81
476,813
-1.30(-1.13%)
Feb 16, 2018
115.11
115.11
115.11
0
-0.17(-0.15%)
Feb 15, 2018
114.25
115.94
112.12
115.28
757,636
+2.32(+2.05%)
Feb 14, 2018
107.55
113.52
106.77
112.96
560,725
+3.73(+3.41%)
Feb 13, 2018
109.91
110.99
108.56
109.23
557,655
+0.35(+0.32%)
Feb 12, 2018
106.99
111.78
105.00
108.88
2,418,113
-2.26(-2.03%)
Feb 09, 2018
112.79
113.30
105.92
111.14
602,261
-0.36(-0.32%)
Feb 08, 2018
116.39
116.91
111.48
111.50
673,059
-4.48(-3.86%)
Feb 07, 2018
114.81
117.19
114.81
115.98
252,471
+0.61(+0.53%)
Feb 06, 2018
113.46
117.96
111.20
115.37
566,181
-1.62(-1.38%)
Feb 05, 2018
119.51
121.34
115.13
116.99
538,965
-3.89(-3.22%)
Feb 02, 2018
121.47
122.36
119.86
120.88
533,488
-1.92(-1.56%)
Feb 01, 2018
116.85
123.99
116.70
122.80
662,561
+6.09(+5.22%)
Jan 31, 2018
118.58
118.98
116.45
116.71
288,570
-0.84(-0.71%)
Jan 30, 2018
118.64
118.64
115.97
117.55
666,706
-2.36(-1.97%)
Jan 29, 2018
119.32
121.15
119.32
119.91
432,845
+0.61(+0.51%)
Jan 26, 2018
118.90
119.31
117.64
119.30
270,822
+0.93(+0.79%)
Jan 25, 2018
120.62
120.62
117.36
118.37
588,759
-1.26(-1.05%)
Jan 24, 2018
120.67
121.39
118.24
119.63
494,173
-0.19(-0.16%)
Jan 23, 2018
119.97
120.98
119.21
119.82
285,451
-0.78(-0.65%)
Jan 22, 2018
118.44
120.61
117.89
120.60
502,698
+2.07(+1.75%)
Jan 19, 2018
116.89
118.59
116.64
118.53
325,430
+1.52(+1.30%)
Jan 18, 2018
117.30
117.89
116.07
117.01
708,280
-0.27(-0.23%)
Jan 17, 2018
117.95
118.38
116.01
117.28
409,533
+0.27(+0.23%)
Jan 16, 2018
119.62
120.72
115.62
117.01
1,251,740
-1.08(-0.91%)
Jan 12, 2018
118.09
118.09
118.09
0
+2.15(+1.85%)
Jan 11, 2018
113.78
115.93
113.14
115.94
771,873
+2.80(+2.47%)
Jan 10, 2018
112.66
113.59
112.08
113.14
346,691
-0.10(-0.09%)
Jan 09, 2018
114.23
114.81
112.61
113.24
312,342
-1.15(-1.01%)
Jan 08, 2018
112.39
115.25
111.78
114.39
385,464
+1.46(+1.29%)
Jan 05, 2018
113.52
114.11
112.86
112.93
525,018
-0.59(-0.52%)
Jan 04, 2018
113.00
113.83
112.13
113.52
269,134
+1.10(+0.98%)
Jan 03, 2018
112.22
112.82
110.76
112.42
393,617
+0.83(+0.74%)
Jan 02, 2018
111.62
112.48
111.26
111.59
442,869
+0.16(+0.14%)
Dec 29, 2017
111.43
111.43
111.43
0
-2.40(-2.11%)
Dec 28, 2017
114.90
115.00
113.48
113.83
182,451
-0.59(-0.52%)
Dec 27, 2017
114.05
114.89
112.99
114.42
315,543
+0.18(+0.16%)
Dec 26, 2017
114.02
114.42
113.06
114.24
167,951
+0.35(+0.31%)
Dec 22, 2017
114.81
114.81
112.59
113.89
248,371
-0.51(-0.45%)
Dec 21, 2017
110.73
115.38
110.70
114.40
568,208
+3.70(+3.34%)
Dec 20, 2017
107.94
111.29
107.24
110.70
825,939
+3.74(+3.50%)
Dec 19, 2017
107.92
109.03
106.71
106.96
453,378
-1.14(-1.05%)
Dec 18, 2017
110.65
111.17
107.45
108.10
739,806
-2.31(-2.09%)
Dec 15, 2017
109.49
111.51
108.97
110.41
800,889
+1.30(+1.19%)
Dec 14, 2017
110.53
111.14
107.96
109.11
370,251
-1.67(-1.51%)
Dec 13, 2017
110.12
111.57
109.56
110.78
476,544
+0.60(+0.54%)
Dec 12, 2017
110.11
111.13
109.73
110.18
807,957
+0.01(+0.01%)
Dec 11, 2017
110.13
110.31
108.09
110.17
541,988
+0.60(+0.55%)
Dec 08, 2017
109.37
110.24
108.49
109.57
358,669
+0.00(+0.00%)
Dec 07, 2017
108.95
109.35
107.77
424,545
+0.00(+0.00%)
Dec 06, 2017
109.06
110.23
107.85
109.19
471,953
-0.51(-0.46%)
Dec 05, 2017
112.32
112.87
109.56
109.70
594,843
-3.05(-2.71%)
Dec 04, 2017
110.40
113.30
110.40
112.75
889,139
+3.34(+3.05%)
Dec 01, 2017
107.83
109.53
105.17
109.41
675,472
+2.04(+1.90%)
Nov 30, 2017
106.69
107.84
105.11
107.37
721,771
+1.32(+1.24%)
Nov 29, 2017
106.31
107.74
105.24
106.05
598,121
+0.58(+0.55%)
Nov 28, 2017
103.44
105.56
102.81
105.47
588,894
+2.35(+2.28%)
Nov 27, 2017
104.23
104.90
102.79
103.12
665,143
-0.96(-0.92%)
Nov 24, 2017
103.20
104.49
102.80
104.08
232,582
+1.22(+1.19%)
Nov 22, 2017
100.65
103.38
100.65
102.86
693,500
+1.86(+1.84%)
Nov 21, 2017
99.85
103.58
98.15
101.00
1,441,925
+2.78(+2.83%)
Nov 20, 2017
93.37
101.61
93.01
98.22
2,968,970
+8.18(+9.08%)
Nov 17, 2017
87.67
91.22
87.67
90.04
568,983
+2.14(+2.43%)
Nov 16, 2017
85.92
88.02
85.69
87.90
570,318
+1.92(+2.23%)
Nov 15, 2017
85.28
86.34
84.70
85.98
541,578
+0.40(+0.47%)
Nov 14, 2017
88.62
88.79
85.28
85.58
530,072
-3.83(-4.28%)
Nov 13, 2017
90.45
91.13
89.35
89.41
412,019
-1.61(-1.77%)
Nov 10, 2017
90.47
91.39
90.43
91.02
367,045
-0.01(-0.01%)
Nov 09, 2017
89.85
91.29
89.56
91.03
504,572
+0.40(+0.44%)
Nov 08, 2017
90.46
91.15
89.33
90.63
402,665
-0.10(-0.11%)
Nov 07, 2017
91.13
91.62
90.05
90.73
299,959
-0.49(-0.54%)
Nov 06, 2017
89.14
91.45
89.14
91.22
396,722
+2.18(+2.45%)
Nov 03, 2017
87.29
89.33
86.48
89.04
353,007
+1.49(+1.70%)
Nov 02, 2017
87.74
88.04
86.77
87.55
264,065
-0.16(-0.18%)
Nov 01, 2017
88.48
89.31
87.15
87.71
492,114
-0.12(-0.14%)
Oct 31, 2017
89.04
89.33
87.75
87.83
273,937
-0.47(-0.53%)
Oct 30, 2017
89.13
90.05
88.02
88.30
350,678
-1.41(-1.57%)
Oct 27, 2017
89.02
90.19
88.40
89.71
446,393
+0.49(+0.55%)
Oct 26, 2017
88.50
90.45
88.04
89.22
568,237
+1.00(+1.13%)
Oct 25, 2017
84.85
89.32
84.39
88.22
1,094,606
+3.62(+4.28%)
Oct 24, 2017
84.68
84.83
84.02
84.60
279,337
+0.25(+0.30%)
Oct 23, 2017
84.27
84.71
83.22
84.35
298,836
-0.12(-0.14%)
Oct 20, 2017
85.35
85.35
83.50
84.47
346,753
-0.13(-0.15%)
Oct 19, 2017
84.01
85.59
83.47
84.60
689,312
-0.46(-0.54%)
Oct 18, 2017
83.63
85.52
83.40
85.06
416,822
+1.68(+2.01%)
Oct 17, 2017
82.52
83.99
82.52
83.38
228,930
+0.21(+0.25%)
Oct 16, 2017
83.22
83.95
83.00
83.17
215,128
+0.23(+0.28%)
Oct 13, 2017
84.05
84.05
82.46
82.94
289,711
-0.74(-0.88%)
Oct 12, 2017
83.58
84.29
83.01
83.68
446,809
-0.33(-0.39%)
Oct 11, 2017
84.77
85.01
84.00
84.01
412,883
-0.61(-0.72%)
Oct 10, 2017
84.90
85.60
84.08
84.62
408,560
+0.55(+0.65%)
Oct 09, 2017
84.41
84.76
83.61
84.07
365,325
-0.38(-0.45%)
Oct 06, 2017
84.17
85.53
83.77
84.45
392,968
-0.45(-0.53%)
Oct 05, 2017
84.32
85.21
84.05
84.90
336,329
+0.83(+0.99%)
Oct 04, 2017
85.98
86.01
83.79
84.07
413,208
-1.95(-2.27%)
Oct 03, 2017
85.34
86.10
84.71
86.02
434,864
+0.87(+1.02%)
Oct 02, 2017
85.85
87.30
84.87
85.15
619,137
-0.73(-0.85%)
Sep 29, 2017
85.26
86.03
84.70
85.88
636,530
+0.79(+0.93%)
Sep 28, 2017
85.27
85.54
84.20
85.09
562,805
-0.53(-0.62%)
Sep 27, 2017
83.54
85.90
83.40
85.62
560,008
+2.02(+2.42%)
Sep 26, 2017
82.53
85.28
82.29
83.60
668,256
+2.37(+2.92%)
Sep 25, 2017
82.57
83.31
81.08
81.23
501,635
-1.46(-1.77%)
Sep 22, 2017
82.02
83.24
81.86
82.69
484,111
+0.56(+0.68%)
Sep 21, 2017
81.90
82.73
81.20
82.13
418,438
+0.27(+0.33%)
Sep 20, 2017
80.50
82.10
80.22
81.86
827,548
+1.61(+2.01%)
Sep 19, 2017
80.45
81.05
80.08
80.25
432,528
-0.19(-0.24%)
Sep 18, 2017
79.15
80.83
79.15
80.44
538,481
+1.40(+1.77%)
Sep 15, 2017
78.45
79.16
77.60
79.04
754,280
+0.34(+0.43%)
Sep 14, 2017
79.12
79.12
77.98
78.70
631,457
-0.31(-0.39%)
Sep 13, 2017
79.18
79.47
78.59
79.01
449,061
-0.24(-0.30%)
Sep 12, 2017
78.13
80.00
78.13
79.25
358,715
+1.69(+2.18%)
Sep 11, 2017
78.63
79.93
77.43
77.56
532,501
-0.45(-0.58%)
Sep 08, 2017
78.48
79.34
77.80
78.01
490,183
-0.72(-0.91%)
Sep 07, 2017
79.01
80.32
78.28
78.73
651,813
-0.25(-0.32%)
Sep 06, 2017
81.33
81.69
78.91
78.98
911,769
-1.98(-2.45%)
Sep 05, 2017
81.27
82.32
80.51
80.96
734,148
-0.80(-0.98%)
Sep 01, 2017
81.19
82.28
80.58
81.76
727,460
+1.08(+1.34%)
Aug 31, 2017
76.42
81.00
76.32
80.68
1,525,305
+4.61(+6.06%)
Aug 30, 2017
74.02
78.50
73.95
76.07
6,531,748
-6.03(-7.34%)
Aug 29, 2017
81.34
82.78
80.61
82.10
1,016,860
+0.04(+0.05%)
Aug 28, 2017
79.01
82.50
79.00
82.06
857,031
+2.80(+3.53%)
Aug 25, 2017
77.56
79.63
77.47
79.26
417,856
+2.05(+2.66%)
Aug 24, 2017
78.02
78.14
76.76
77.21
602,771
-0.69(-0.89%)
Aug 23, 2017
77.25
78.48
76.67
77.90
492,738
+0.24(+0.31%)
Aug 22, 2017
76.65
77.90
75.83
77.66
791,735
+1.56(+2.05%)
Aug 21, 2017
79.95
79.95
74.60
76.10
1,590,928
-3.87(-4.84%)
Aug 18, 2017
80.02
80.64
79.75
79.97
755,728
-0.57(-0.71%)
Aug 17, 2017
82.05
82.55
80.40
80.54
379,252
-1.80(-2.19%)
Aug 16, 2017
82.09
82.97
81.11
82.34
500,068
+0.78(+0.96%)
Aug 15, 2017
83.51
83.89
80.64
81.56
1,013,209
-2.13(-2.55%)
Aug 14, 2017
85.31
86.04
83.65
83.69
590,009
-1.30(-1.53%)
Aug 11, 2017
83.67
85.66
83.34
84.99
362,926
+0.70(+0.83%)
Aug 10, 2017
84.77
85.94
84.16
84.29
403,280
-1.30(-1.52%)
Aug 09, 2017
84.77
86.24
84.50
85.59
390,738
+0.25(+0.29%)
Aug 08, 2017
84.10
86.16
84.01
85.34
663,659
+1.24(+1.47%)
Aug 07, 2017
84.21
84.50
83.40
84.10
590,976
-0.11(-0.13%)
Aug 04, 2017
84.91
86.25
84.14
84.21
660,809
-0.35(-0.41%)
Aug 03, 2017
89.08
89.45
84.25
84.56
1,248,003
-5.08(-5.67%)
Aug 02, 2017
90.87
91.19
89.42
89.64
175,501
-1.24(-1.36%)
Aug 01, 2017
90.97
91.46
90.14
90.88
241,101
+0.28(+0.31%)
Jul 31, 2017
90.63
91.17
89.87
90.60
276,238
+0.30(+0.33%)
Jul 28, 2017
91.32
91.87
90.11
90.30
330,240
-1.59(-1.73%)
Jul 27, 2017
91.20
92.12
90.14
91.89
418,400
+0.90(+0.99%)
Jul 26, 2017
89.89
91.60
89.54
90.99
515,038
+1.15(+1.28%)
Jul 25, 2017
89.26
90.90
89.11
89.84
362,084
+1.06(+1.19%)
Jul 24, 2017
87.66
88.83
87.00
88.78
334,967
+1.15(+1.31%)
Jul 21, 2017
88.53
88.81
87.41
87.63
318,703
-0.70(-0.79%)
Jul 20, 2017
88.07
88.74
87.22
88.33
384,819
+0.39(+0.44%)
Jul 19, 2017
86.28
88.24
85.64
87.94
614,918
+1.74(+2.02%)
Jul 18, 2017
88.02
88.24
85.47
86.20
671,233
-2.19(-2.48%)
Jul 17, 2017
88.92
89.28
87.77
88.39
430,488
-0.65(-0.73%)
Jul 14, 2017
90.04
90.90
88.95
89.04
300,510
-0.84(-0.93%)
Jul 13, 2017
91.25
91.99
89.72
89.88
368,741
-1.19(-1.31%)
Jul 12, 2017
91.58
93.19
91.02
91.07
454,113
+0.49(+0.54%)
Jul 11, 2017
91.47
91.91
90.24
90.58
417,579
-1.00(-1.09%)
Jul 10, 2017
91.35
92.62
90.84
91.58
342,679
-0.15(-0.16%)
Jul 07, 2017
89.60
91.97
89.31
91.73
443,259
+2.17(+2.42%)
Jul 06, 2017
90.65
91.72
89.36
89.56
340,895
-2.00(-2.18%)
Jul 05, 2017
90.75
92.21
90.46
91.56
425,226
+0.05(+0.05%)
Jul 03, 2017
90.00
92.00
89.76
91.51
240,540
+1.99(+2.22%)
Jun 30, 2017
88.91
90.55
88.84
89.52
583,451
+0.86(+0.97%)
Jun 29, 2017
91.25
91.28
87.37
88.66
698,236
-2.51(-2.75%)
Jun 28, 2017
91.55
92.80
91.00
91.17
474,041
-0.37(-0.40%)
Jun 27, 2017
92.18
93.66
91.31
91.54
646,330
-0.66(-0.72%)
Jun 26, 2017
92.19
93.74
91.68
92.20
718,057
+0.65(+0.71%)
Jun 23, 2017
90.66
91.94
89.69
91.55
738,035
+0.96(+1.06%)
Jun 22, 2017
91.32
91.32
89.61
90.59
597,929
+0.17(+0.19%)
Jun 21, 2017
90.64
90.95
89.60
90.42
541,988
-0.11(-0.12%)
Jun 20, 2017
91.80
92.30
90.17
90.53
672,197
-1.27(-1.38%)
Jun 19, 2017
89.94
92.17
89.80
91.80
857,786
+2.74(+3.08%)
Jun 16, 2017
88.82
90.56
88.65
89.06
791,968
-0.16(-0.18%)
Jun 15, 2017
87.42
89.28
86.85
89.22
632,976
+0.37(+0.42%)
Jun 14, 2017
89.39
89.82
88.18
88.85
494,385
-0.36(-0.40%)
Jun 13, 2017
88.56
90.70
88.42
89.21
792,554
+0.57(+0.64%)
Jun 12, 2017
87.40
89.70
87.40
88.64
693,711
+1.40(+1.60%)
Jun 09, 2017
86.92
89.30
86.48
87.24
1,065,292
+0.65(+0.75%)
Jun 08, 2017
86.65
87.06
85.76
86.59
637,128
+0.02(+0.02%)
Jun 07, 2017
87.62
87.62
86.06
86.57
821,079
-0.86(-0.98%)
Jun 06, 2017
86.10
87.53
85.42
87.43
1,080,459
+0.54(+0.62%)
Jun 05, 2017
85.70
87.60
85.23
86.89
900,880
+0.93(+1.08%)
Jun 02, 2017
86.65
87.91
85.20
85.96
1,149,484
-0.73(-0.84%)
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
.