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
Monster Beverage
(NQ:
)
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 (%)
May 31, 2013
54.76
55.64
54.52
54.59
1,524,109
-0.23(-0.42%)
May 30, 2013
55.06
55.56
54.75
54.82
0
-0.05(-0.09%)
May 29, 2013
55.18
55.49
54.23
54.87
1,243,657
-0.62(-1.12%)
May 28, 2013
56.45
56.87
55.25
55.49
1,064,702
-0.42(-0.75%)
May 24, 2013
56.38
56.51
55.51
55.91
0
-0.84(-1.48%)
May 23, 2013
56.69
56.96
56.01
56.75
1,217,774
-0.13(-0.23%)
May 22, 2013
57.25
59.34
56.63
56.88
0
+0.45(+0.80%)
May 21, 2013
56.27
56.89
55.92
56.43
0
+0.16(+0.28%)
May 20, 2013
56.51
56.84
55.74
56.27
0
-0.64(-1.12%)
May 17, 2013
57.50
57.54
56.09
56.91
0
-0.30(-0.52%)
May 16, 2013
57.61
58.83
57.17
57.21
2,003,847
-0.59(-1.02%)
May 15, 2013
56.30
57.89
55.99
57.80
2,132,128
+3.97(+7.38%)
May 13, 2013
53.70
54.87
52.84
53.83
0
-0.40(-0.74%)
May 10, 2013
54.00
54.37
53.10
54.23
0
+0.22(+0.41%)
May 09, 2013
51.25
54.01
50.75
54.01
0
-2.96(-5.20%)
May 08, 2013
57.21
57.78
56.31
56.97
3,402,476
-0.18(-0.31%)
May 07, 2013
56.25
57.26
55.72
57.15
0
+0.97(+1.73%)
May 06, 2013
57.28
57.40
55.34
56.18
0
-1.26(-2.19%)
May 03, 2013
55.97
58.29
55.97
57.44
0
+1.94(+3.50%)
May 02, 2013
55.72
56.50
55.45
55.50
0
-0.42(-0.75%)
May 01, 2013
55.46
56.26
54.88
55.92
0
-0.48(-0.85%)
Apr 30, 2013
56.38
56.84
55.45
56.40
0
-0.10(-0.18%)
Apr 29, 2013
56.65
56.80
56.29
56.50
962,714
-0.15(-0.26%)
Apr 26, 2013
56.50
57.11
56.46
56.65
1,129,214
-0.21(-0.37%)
Apr 25, 2013
57.75
57.98
56.74
56.86
0
-0.63(-1.10%)
Apr 24, 2013
56.94
58.57
56.94
57.49
0
+0.80(+1.41%)
Apr 23, 2013
55.91
57.30
55.76
56.69
1,368,200
+1.10(+1.98%)
Apr 22, 2013
55.66
56.29
55.28
55.59
1,519,724
-0.12(-0.22%)
Apr 19, 2013
54.90
56.34
54.71
55.71
1,279,227
+0.49(+0.89%)
Apr 18, 2013
55.55
56.65
54.95
55.22
1,314,295
-0.46(-0.83%)
Apr 17, 2013
56.08
57.83
55.43
55.68
2,038,503
-0.81(-1.43%)
Apr 16, 2013
55.48
56.77
55.26
56.49
1,634,850
+1.17(+2.11%)
Apr 15, 2013
56.64
57.59
55.27
55.32
2,326,334
-1.43(-2.52%)
Apr 12, 2013
55.93
56.94
55.05
56.75
1,989,317
+0.89(+1.59%)
Apr 11, 2013
55.07
55.93
54.80
55.86
2,415,110
+1.07(+1.95%)
Apr 10, 2013
52.57
55.46
52.57
54.79
2,676,561
+2.12(+4.03%)
Apr 09, 2013
52.30
53.68
51.87
52.67
2,857,261
+0.66(+1.27%)
Apr 08, 2013
49.87
52.17
49.68
52.01
3,299,483
+2.33(+4.69%)
Apr 05, 2013
49.57
50.24
49.15
49.68
1,820,570
-0.60(-1.19%)
Apr 04, 2013
48.50
50.30
48.18
50.28
2,755,589
+2.00(+4.14%)
Apr 03, 2013
48.37
48.83
47.83
48.28
1,421,271
-0.33(-0.68%)
Apr 02, 2013
47.91
49.20
47.62
48.61
1,748,648
+0.95(+1.99%)
Apr 01, 2013
47.74
48.06
47.16
47.66
1,199,705
-0.08(-0.17%)
Mar 28, 2013
48.05
48.08
47.24
47.74
1,541,766
-0.27(-0.56%)
Mar 27, 2013
48.41
48.64
47.40
48.01
1,734,459
-0.82(-1.68%)
Mar 26, 2013
48.60
49.03
48.36
48.83
1,201,680
+0.45(+0.93%)
Mar 25, 2013
48.71
48.87
48.06
48.38
1,610,383
-0.12(-0.25%)
Mar 22, 2013
48.75
50.11
48.06
48.50
3,001,317
-1.85(-3.67%)
Mar 21, 2013
50.54
51.02
50.03
50.35
1,593,475
-0.65(-1.27%)
Mar 20, 2013
49.94
51.09
49.70
51.00
1,494,506
+1.28(+2.57%)
Mar 19, 2013
48.32
50.32
48.23
49.72
3,108,739
+1.60(+3.33%)
Mar 18, 2013
48.08
48.17
47.60
48.12
1,800,535
-0.26(-0.54%)
Mar 15, 2013
47.18
48.51
46.97
48.38
4,012,215
+1.25(+2.65%)
Mar 14, 2013
47.07
47.68
46.68
47.13
1,250,346
+0.04(+0.08%)
Mar 13, 2013
46.50
47.86
46.27
47.09
2,298,626
+0.90(+1.95%)
Mar 12, 2013
46.90
47.17
45.38
46.19
2,476,396
-0.90(-1.91%)
Mar 11, 2013
47.24
47.40
45.84
47.09
2,418,994
-0.25(-0.53%)
Mar 08, 2013
48.08
48.17
47.24
47.34
1,728,261
-0.41(-0.86%)
Mar 07, 2013
49.08
49.13
47.66
47.75
2,410,718
-0.93(-1.91%)
Mar 06, 2013
49.13
49.31
48.22
48.68
1,780,868
-0.37(-0.75%)
Mar 05, 2013
49.85
50.27
48.76
49.05
1,939,307
-0.76(-1.53%)
Mar 04, 2013
50.31
50.31
49.14
49.81
2,018,923
-0.85(-1.68%)
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
.