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 29, 2015
128.76
129.55
127.01
127.28
2,300,594
-1.92(-1.49%)
May 28, 2015
129.64
130.25
128.83
129.20
828,430
-0.84(-0.64%)
May 27, 2015
127.58
130.88
127.54
130.03
1,943,310
+2.38(+1.86%)
May 26, 2015
128.70
129.22
126.37
127.66
1,289,110
-1.75(-1.36%)
May 22, 2015
129.41
129.41
129.41
0
-0.80(-0.61%)
May 21, 2015
129.27
130.48
129.02
130.21
1,051,066
+0.97(+0.75%)
May 20, 2015
130.35
130.35
128.59
129.24
1,155,998
-1.06(-0.81%)
May 19, 2015
131.70
132.32
129.81
130.30
1,021,184
-0.96(-0.73%)
May 18, 2015
131.63
132.69
130.82
131.26
901,324
-1.06(-0.80%)
May 15, 2015
132.96
133.56
131.73
132.32
956,747
-0.32(-0.24%)
May 14, 2015
131.13
132.77
130.40
132.64
2,202,764
+2.70(+2.08%)
May 13, 2015
131.59
133.00
129.52
129.94
2,195,188
-1.98(-1.50%)
May 12, 2015
133.10
133.84
131.13
131.92
2,343,498
-2.09(-1.56%)
May 11, 2015
129.24
139.02
129.24
134.00
4,625,945
+5.53(+4.31%)
May 08, 2015
134.59
136.50
127.60
128.47
10,076,410
-15.02(-10.47%)
May 07, 2015
140.96
144.35
140.51
143.49
1,959,714
+3.01(+2.14%)
May 06, 2015
141.00
141.99
139.21
140.48
1,169,181
-0.15(-0.10%)
May 05, 2015
141.28
142.14
139.03
140.62
1,464,841
-1.22(-0.86%)
May 04, 2015
140.73
144.00
139.56
141.85
1,487,869
+0.72(+0.51%)
May 01, 2015
137.24
141.84
136.50
141.13
1,519,279
+4.02(+2.93%)
Apr 30, 2015
138.13
139.35
136.40
137.11
2,504,312
-2.05(-1.47%)
Apr 29, 2015
140.07
140.99
137.50
139.16
1,378,678
-1.58(-1.12%)
Apr 28, 2015
142.28
142.49
139.21
140.74
1,196,765
-2.70(-1.88%)
Apr 27, 2015
142.71
144.69
142.56
143.44
1,389,524
+1.66(+1.17%)
Apr 24, 2015
140.76
142.53
139.62
141.78
914,317
+1.42(+1.01%)
Apr 23, 2015
140.00
140.70
139.04
140.36
816,933
+0.45(+0.32%)
Apr 22, 2015
140.04
140.15
138.90
139.91
858,378
+0.06(+0.04%)
Apr 21, 2015
140.25
141.50
139.08
139.85
1,111,912
+0.27(+0.20%)
Apr 20, 2015
138.65
140.82
138.00
139.58
847,409
+2.68(+1.95%)
Apr 17, 2015
136.85
137.80
136.07
136.91
878,136
-1.09(-0.79%)
Apr 16, 2015
137.39
138.47
136.78
138.00
678,884
+0.31(+0.23%)
Apr 15, 2015
136.42
138.29
136.28
137.69
663,271
+1.89(+1.39%)
Apr 14, 2015
137.01
138.43
135.35
135.80
770,373
-1.98(-1.44%)
Apr 13, 2015
138.23
138.66
137.44
137.78
586,849
-0.56(-0.40%)
Apr 10, 2015
137.22
139.01
136.66
138.34
606,226
+0.74(+0.54%)
Apr 09, 2015
138.05
138.63
136.17
137.60
700,793
-0.19(-0.14%)
Apr 08, 2015
137.61
138.62
136.80
137.79
828,429
+0.27(+0.20%)
Apr 07, 2015
138.08
140.24
137.48
137.52
926,070
-0.20(-0.15%)
Apr 06, 2015
134.78
138.96
134.00
137.72
1,397,063
+2.06(+1.52%)
Apr 02, 2015
135.66
135.66
135.66
0
-0.99(-0.72%)
Apr 01, 2015
138.72
138.72
134.65
136.65
1,245,572
-1.75(-1.26%)
Mar 31, 2015
139.88
140.33
138.36
138.40
1,144,628
-2.04(-1.46%)
Mar 30, 2015
138.17
140.55
136.71
140.44
845,030
+2.45(+1.78%)
Mar 27, 2015
136.14
139.28
135.51
137.99
918,906
+1.42(+1.04%)
Mar 26, 2015
135.08
137.32
134.58
136.57
638,737
+0.54(+0.40%)
Mar 25, 2015
139.17
139.84
135.81
136.03
810,538
-2.67(-1.93%)
Mar 24, 2015
139.22
141.28
138.69
138.69
839,736
+0.75(+0.55%)
Mar 23, 2015
138.24
138.85
137.30
137.94
898,918
+0.42(+0.31%)
Mar 20, 2015
139.73
140.58
137.42
137.52
2,205,856
-0.76(-0.55%)
Mar 19, 2015
136.74
139.79
135.87
138.28
964,164
+1.57(+1.15%)
Mar 18, 2015
136.36
137.27
133.92
136.71
1,230,098
+0.42(+0.31%)
Mar 17, 2015
137.12
137.89
135.73
136.29
700,524
-1.75(-1.27%)
Mar 16, 2015
136.64
138.46
136.27
138.04
956,165
+2.56(+1.89%)
Mar 13, 2015
137.42
137.89
134.83
135.48
953,316
-2.37(-1.72%)
Mar 12, 2015
137.36
138.95
136.82
137.85
637,502
+1.89(+1.39%)
Mar 11, 2015
135.76
136.83
135.06
135.96
952,312
+0.04(+0.03%)
Mar 10, 2015
136.27
136.61
135.17
135.92
801,668
-1.29(-0.94%)
Mar 09, 2015
137.00
138.99
136.69
137.21
815,179
+0.59(+0.43%)
Mar 06, 2015
135.82
136.62
1,222,154
-3.41(-2.44%)
Mar 05, 2015
138.15
140.68
138.01
140.03
803,224
+0.49(+0.35%)
Mar 04, 2015
140.69
138.75
139.54
1,311,067
-1.15(-0.82%)
Mar 03, 2015
140.69
1,712,157
-0.54(-0.38%)
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
.