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
Energy Focus Inc
(NQ:
EFOI
)
1.685
-0.005 (-0.30%)
Streaming Delayed Price
Updated: 3:16 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 (%)
Jun 30, 2017
94.85
94.85
88.20
92.05
515
+3.50(+3.95%)
Jun 29, 2017
94.15
94.15
87.92
88.55
466
-0.35(-0.39%)
Jun 28, 2017
85.05
92.75
85.05
88.90
720
+2.10(+2.42%)
Jun 27, 2017
89.25
89.51
82.25
86.80
1,234
-3.15(-3.50%)
Jun 26, 2017
86.10
91.00
86.10
89.95
1,251
+4.20(+4.90%)
Jun 23, 2017
85.75
86.45
82.36
85.75
1,686
+1.05(+1.24%)
Jun 22, 2017
84.70
86.80
81.55
84.70
1,822
-0.05(-0.05%)
Jun 21, 2017
98.35
101.50
81.20
84.75
4,850
-13.60(-13.83%)
Jun 20, 2017
96.25
99.75
94.15
98.35
842
+3.15(+3.31%)
Jun 19, 2017
98.90
99.75
94.50
95.20
1,589
-4.55(-4.56%)
Jun 16, 2017
102.55
105.00
97.65
99.75
1,687
-3.50(-3.39%)
Jun 15, 2017
105.35
109.90
102.20
103.25
554
-4.90(-4.53%)
Jun 14, 2017
105.00
111.65
101.50
108.15
2,034
+3.15(+3.00%)
Jun 13, 2017
101.50
105.00
98.70
105.00
554
+4.90(+4.90%)
Jun 12, 2017
99.40
102.55
98.70
100.10
727
+0.35(+0.35%)
Jun 09, 2017
103.60
106.40
99.75
99.75
717
-5.25(-5.00%)
Jun 08, 2017
108.50
109.55
100.45
105.00
456
-1.05(-0.99%)
Jun 07, 2017
112.00
112.00
105.35
106.05
572
-4.90(-4.42%)
Jun 06, 2017
110.60
113.40
106.75
110.95
1,169
-0.35(-0.31%)
Jun 05, 2017
110.95
113.75
109.90
111.30
636
+0.70(+0.63%)
Jun 02, 2017
110.95
114.80
106.75
110.60
659
+0.00(+0.00%)
Jun 01, 2017
112.00
114.92
109.20
110.60
405
-2.10(-1.86%)
May 31, 2017
110.60
119.00
106.75
112.70
946
+1.75(+1.58%)
May 30, 2017
121.80
121.80
110.60
110.95
1,560
-5.25(-4.52%)
May 26, 2017
114.77
116.90
114.77
116.20
182
-0.70(-0.60%)
May 25, 2017
116.55
118.30
114.10
116.90
625
-3.15(-2.62%)
May 24, 2017
116.20
121.80
112.49
120.05
1,944
+3.85(+3.31%)
May 23, 2017
110.95
116.20
110.95
116.20
1,179
+4.55(+4.08%)
May 22, 2017
110.25
112.00
110.25
111.65
377
+0.35(+0.31%)
May 19, 2017
109.20
112.00
109.20
111.30
684
+0.70(+0.63%)
May 18, 2017
108.85
112.35
108.85
110.60
221
-2.80(-2.47%)
May 17, 2017
109.90
114.80
109.90
113.40
247
+3.15(+2.86%)
May 16, 2017
110.95
114.80
109.55
110.25
710
-2.45(-2.17%)
May 15, 2017
107.10
114.45
106.76
112.70
606
+4.38(+4.04%)
May 12, 2017
107.80
112.35
106.75
108.33
525
+0.17(+0.16%)
May 11, 2017
111.65
116.20
107.45
108.15
794
-4.20(-3.74%)
May 10, 2017
112.70
113.40
109.20
112.35
448
-0.53(-0.47%)
May 09, 2017
109.55
113.40
106.40
112.88
667
+3.33(+3.04%)
May 08, 2017
116.20
118.30
106.68
109.55
2,506
-9.10(-7.67%)
May 05, 2017
94.85
123.20
94.36
118.65
7,376
+23.80(+25.09%)
May 04, 2017
94.50
95.20
85.78
94.85
3,542
+3.15(+3.44%)
May 03, 2017
96.95
97.12
88.55
91.70
2,518
-6.30(-6.43%)
May 02, 2017
98.35
100.10
96.25
98.00
1,545
-2.10(-2.10%)
May 01, 2017
106.75
108.15
99.40
100.10
1,693
-8.05(-7.44%)
Apr 28, 2017
107.80
108.15
107.45
108.15
386
+0.35(+0.32%)
Apr 27, 2017
108.50
113.40
107.80
107.80
363
-1.75(-1.60%)
Apr 26, 2017
107.45
114.10
107.28
109.55
1,471
+2.80(+2.62%)
Apr 25, 2017
110.25
110.25
106.05
106.75
726
-2.10(-1.93%)
Apr 24, 2017
109.55
113.92
107.10
108.85
671
-0.35(-0.32%)
Apr 21, 2017
112.00
113.75
106.75
109.20
440
-5.25(-4.59%)
Apr 20, 2017
113.40
115.15
112.70
114.45
687
+1.05(+0.93%)
Apr 19, 2017
110.25
115.15
108.84
113.40
1,121
+3.15(+2.86%)
Apr 18, 2017
110.25
110.95
109.20
110.25
388
-0.35(-0.32%)
Apr 17, 2017
109.55
110.95
107.80
110.60
196
+1.75(+1.61%)
Apr 13, 2017
108.15
113.46
107.24
108.85
497
-4.20(-3.72%)
Apr 12, 2017
106.05
113.75
106.05
113.05
659
+6.30(+5.90%)
Apr 11, 2017
111.29
112.70
106.05
106.75
768
-2.45(-2.24%)
Apr 10, 2017
109.90
110.60
107.10
109.20
356
+0.70(+0.65%)
Apr 07, 2017
111.65
116.55
107.80
108.50
1,152
-2.80(-2.52%)
Apr 06, 2017
108.15
113.40
106.05
111.30
525
+5.25(+4.95%)
Apr 05, 2017
106.75
112.41
105.70
106.05
1,383
-1.40(-1.30%)
Apr 04, 2017
109.55
113.05
107.10
107.45
724
-3.50(-3.15%)
Apr 03, 2017
117.25
121.86
110.60
110.95
1,614
-4.20(-3.65%)
Mar 31, 2017
112.70
124.25
110.25
115.15
2,381
+0.70(+0.61%)
Mar 30, 2017
109.20
121.45
109.20
114.45
2,640
+3.50(+3.15%)
Mar 29, 2017
110.25
113.40
108.50
110.95
478
+0.00(+0.00%)
Mar 28, 2017
110.95
114.80
108.85
110.95
1,231
+1.40(+1.28%)
Mar 27, 2017
110.95
111.91
108.50
109.55
583
-2.80(-2.49%)
Mar 24, 2017
114.09
114.09
110.25
112.35
768
-1.40(-1.23%)
Mar 23, 2017
121.24
121.24
110.60
113.75
866
-3.15(-2.69%)
Mar 22, 2017
120.40
127.40
109.55
116.90
4,001
-3.85(-3.19%)
Mar 21, 2017
127.75
128.10
114.45
120.75
2,143
-8.05(-6.25%)
Mar 20, 2017
124.56
131.60
123.20
128.80
2,412
+4.20(+3.37%)
Mar 17, 2017
118.30
130.55
112.35
124.60
2,632
+6.30(+5.33%)
Mar 16, 2017
120.75
121.11
115.85
118.30
300
+0.00(+0.00%)
Mar 15, 2017
110.25
121.80
110.25
118.30
1,415
+7.35(+6.62%)
Mar 14, 2017
111.30
112.00
109.55
110.95
1,319
+1.05(+0.96%)
Mar 13, 2017
111.30
112.70
109.55
109.90
1,068
+0.00(+0.00%)
Mar 10, 2017
109.90
110.25
109.17
109.90
779
+1.05(+0.96%)
Mar 09, 2017
110.60
115.67
108.50
108.85
1,851
-1.40(-1.27%)
Mar 08, 2017
110.95
112.00
109.20
110.25
993
-1.75(-1.56%)
Mar 07, 2017
112.00
112.35
109.20
112.00
1,912
+2.10(+1.91%)
Mar 06, 2017
110.95
111.30
108.85
109.90
1,438
-1.05(-0.95%)
Mar 03, 2017
113.05
114.45
109.20
110.95
1,765
-3.15(-2.76%)
Mar 02, 2017
112.00
118.12
111.30
114.10
2,229
+2.10(+1.87%)
Mar 01, 2017
111.65
115.50
108.57
112.00
2,865
+3.85(+3.56%)
Feb 28, 2017
122.15
123.55
106.05
108.15
5,220
-11.90(-9.91%)
Feb 27, 2017
127.75
131.58
120.05
120.05
3,230
-8.75(-6.79%)
Feb 24, 2017
127.75
136.15
127.75
128.80
1,854
-1.05(-0.81%)
Feb 23, 2017
126.35
137.90
122.15
129.85
5,565
+0.00(+0.00%)
Feb 22, 2017
133.00
137.55
127.75
129.85
4,859
-7.35(-5.36%)
Feb 21, 2017
152.25
157.13
133.00
137.20
8,504
-20.30(-12.89%)
Feb 17, 2017
157.50
157.50
157.50
0
-7.35(-4.46%)
Feb 16, 2017
161.00
168.00
158.20
164.85
3,792
+3.85(+2.39%)
Feb 15, 2017
154.70
165.55
154.35
161.00
2,682
+7.70(+5.02%)
Feb 14, 2017
162.68
163.59
153.30
153.30
1,778
-4.90(-3.10%)
Feb 13, 2017
162.05
162.05
157.50
158.20
977
-2.10(-1.31%)
Feb 10, 2017
157.15
162.75
157.15
160.30
654
+2.45(+1.55%)
Feb 09, 2017
161.88
163.13
157.50
157.85
770
-3.15(-1.96%)
Feb 08, 2017
158.20
166.25
156.28
161.00
2,722
+2.10(+1.32%)
Feb 07, 2017
159.95
161.76
158.55
158.90
340
-2.62(-1.63%)
Feb 06, 2017
161.00
167.82
159.60
161.53
651
+0.53(+0.33%)
Feb 03, 2017
163.45
170.10
159.60
161.00
450
-3.15(-1.92%)
Feb 02, 2017
164.50
169.75
159.60
164.15
1,372
-2.45(-1.47%)
Feb 01, 2017
162.40
171.50
162.40
166.60
1,802
+3.15(+1.93%)
Jan 31, 2017
160.65
167.65
158.55
163.45
400
+2.80(+1.74%)
Jan 30, 2017
162.75
164.68
158.58
160.65
441
-5.25(-3.16%)
Jan 27, 2017
168.35
168.35
159.25
165.90
390
+2.10(+1.28%)
Jan 26, 2017
168.00
169.75
157.85
163.80
1,165
-5.60(-3.31%)
Jan 25, 2017
164.15
170.45
163.80
169.40
1,004
+6.30(+3.86%)
Jan 24, 2017
157.85
173.25
157.85
163.10
661
+4.55(+2.87%)
Jan 23, 2017
164.50
170.10
157.50
158.55
1,255
-7.70(-4.63%)
Jan 20, 2017
167.65
168.63
163.10
166.25
542
+0.35(+0.21%)
Jan 19, 2017
165.20
170.45
163.80
165.90
1,225
-0.35(-0.21%)
Jan 18, 2017
167.30
171.50
165.90
166.25
600
-1.75(-1.04%)
Jan 17, 2017
176.75
176.75
168.00
168.00
1,016
-9.10(-5.14%)
Jan 13, 2017
177.10
177.10
177.10
0
-0.53(-0.30%)
Jan 12, 2017
176.75
178.59
176.05
177.62
996
-0.88(-0.49%)
Jan 11, 2017
178.50
178.50
175.70
178.50
960
+0.70(+0.39%)
Jan 10, 2017
171.68
178.50
171.68
177.80
500
-0.35(-0.20%)
Jan 09, 2017
176.75
181.44
173.63
178.15
2,376
+1.75(+0.99%)
Jan 06, 2017
170.80
176.75
166.60
176.40
676
+2.10(+1.20%)
Jan 05, 2017
174.30
175.00
166.25
174.30
1,027
+0.70(+0.40%)
Jan 04, 2017
155.25
178.15
153.65
173.60
2,297
+16.45(+10.47%)
Jan 03, 2017
149.10
157.15
147.89
157.15
478
+8.40(+5.65%)
Dec 30, 2016
148.75
148.75
148.75
0
-2.97(-1.96%)
Dec 29, 2016
151.55
157.15
149.91
151.72
1,970
-1.58(-1.03%)
Dec 28, 2016
159.95
165.55
150.50
153.30
2,886
-9.10(-5.60%)
Dec 27, 2016
152.25
164.31
152.25
162.40
1,098
+8.40(+5.45%)
Dec 23, 2016
154.00
154.00
154.00
0
+2.80(+1.85%)
Dec 22, 2016
155.40
157.50
150.15
151.20
1,002
-2.45(-1.59%)
Dec 21, 2016
166.25
166.25
151.55
153.65
2,886
-13.30(-7.97%)
Dec 20, 2016
172.55
172.55
165.90
166.95
1,063
-3.50(-2.05%)
Dec 19, 2016
171.15
171.85
165.55
170.45
1,485
-1.40(-0.81%)
Dec 16, 2016
168.00
172.90
165.90
171.85
1,702
+2.80(+1.66%)
Dec 15, 2016
169.05
172.20
166.25
169.05
688
-1.40(-0.82%)
Dec 14, 2016
174.65
175.35
169.74
170.45
1,663
-5.95(-3.37%)
Dec 13, 2016
180.25
180.25
172.11
176.40
855
-1.40(-0.79%)
Dec 12, 2016
177.10
180.25
172.55
177.80
1,227
+0.70(+0.40%)
Dec 09, 2016
178.47
178.85
172.55
177.10
730
-1.75(-0.98%)
Dec 08, 2016
176.75
181.30
176.75
178.85
1,137
-0.70(-0.39%)
Dec 07, 2016
176.75
182.00
176.75
179.55
1,435
+1.75(+0.98%)
Dec 06, 2016
173.25
179.90
166.95
177.80
1,538
+2.80(+1.60%)
Dec 05, 2016
179.20
182.00
165.90
175.00
3,665
-4.90(-2.72%)
Dec 02, 2016
177.45
180.25
172.03
179.90
1,114
+2.45(+1.38%)
Dec 01, 2016
171.50
183.40
167.50
177.45
1,592
+7.70(+4.54%)
Nov 30, 2016
168.35
172.55
163.80
169.75
1,390
+4.55(+2.75%)
Nov 29, 2016
171.15
173.95
164.50
165.20
934
-5.95(-3.48%)
Nov 28, 2016
176.40
176.40
168.35
171.15
1,091
-5.60(-3.17%)
Nov 25, 2016
178.50
179.55
173.60
176.75
293
-0.35(-0.20%)
Nov 23, 2016
177.10
177.10
177.10
0
-0.35(-0.20%)
Nov 22, 2016
179.55
186.20
174.30
177.45
1,682
-1.75(-0.98%)
Nov 21, 2016
180.60
185.85
170.80
179.20
3,145
+1.40(+0.79%)
Nov 18, 2016
175.70
180.95
162.75
177.80
3,583
+4.20(+2.42%)
Nov 17, 2016
171.85
180.25
171.50
173.60
2,987
+6.30(+3.77%)
Nov 16, 2016
162.05
174.65
157.15
167.30
2,468
+1.40(+0.84%)
Nov 15, 2016
161.70
166.25
155.75
165.90
2,258
+3.50(+2.16%)
Nov 14, 2016
154.00
162.75
147.00
162.40
6,415
+10.85(+7.16%)
Nov 11, 2016
150.50
153.30
144.20
151.55
1,611
+1.40(+0.93%)
Nov 10, 2016
141.05
151.55
130.90
150.15
2,884
+10.85(+7.79%)
Nov 09, 2016
118.30
139.30
116.81
139.30
2,251
+14.00(+11.17%)
Nov 08, 2016
113.40
123.90
112.00
125.30
1,853
+11.90(+10.49%)
Nov 07, 2016
117.95
119.35
110.60
113.40
1,560
-1.75(-1.52%)
Nov 04, 2016
112.00
115.85
106.05
115.15
2,719
+1.75(+1.54%)
Nov 03, 2016
122.85
127.40
103.25
113.40
7,119
-24.50(-17.77%)
Nov 02, 2016
137.55
138.95
134.05
137.90
1,664
-0.70(-0.51%)
Nov 01, 2016
142.10
142.10
137.55
138.60
1,670
-4.55(-3.18%)
Oct 31, 2016
147.00
147.00
138.95
143.15
681
-3.15(-2.15%)
Oct 28, 2016
147.00
154.70
141.75
146.30
1,729
-3.15(-2.11%)
Oct 27, 2016
142.80
149.80
138.25
149.45
1,984
+8.40(+5.96%)
Oct 26, 2016
140.70
144.20
140.00
141.05
614
+1.75(+1.26%)
Oct 25, 2016
136.85
142.80
136.50
139.30
1,932
+0.70(+0.51%)
Oct 24, 2016
148.40
148.40
135.80
138.60
3,086
-6.65(-4.58%)
Oct 21, 2016
143.15
147.70
139.65
145.25
3,315
+2.80(+1.97%)
Oct 20, 2016
156.45
156.54
142.45
142.45
2,318
-10.85(-7.08%)
Oct 19, 2016
160.65
161.00
152.25
153.30
1,163
-6.30(-3.95%)
Oct 18, 2016
160.30
162.93
154.00
159.60
1,021
+1.05(+0.66%)
Oct 17, 2016
147.70
160.65
147.35
158.55
2,664
+11.55(+7.86%)
Oct 14, 2016
147.70
148.75
145.16
147.00
746
+1.05(+0.72%)
Oct 13, 2016
150.50
153.30
141.05
145.95
2,502
-3.50(-2.34%)
Oct 12, 2016
147.00
151.90
146.65
149.45
799
+3.15(+2.15%)
Oct 11, 2016
154.00
154.00
145.25
146.30
1,726
-9.45(-6.07%)
Oct 10, 2016
157.85
163.80
155.40
155.75
1,352
-2.45(-1.55%)
Oct 07, 2016
160.30
165.20
157.50
158.20
1,289
-2.10(-1.31%)
Oct 06, 2016
164.85
167.65
158.55
160.30
1,684
-5.60(-3.38%)
Oct 05, 2016
175.00
175.00
162.75
165.90
2,987
-10.15(-5.77%)
Oct 04, 2016
184.45
186.90
171.50
176.05
5,185
-4.55(-2.52%)
Oct 03, 2016
172.90
187.85
166.78
180.60
6,873
+9.45(+5.52%)
Sep 30, 2016
173.60
182.35
170.45
171.15
2,965
+2.45(+1.45%)
Sep 29, 2016
169.75
192.50
159.95
168.70
19,854
+11.20(+7.11%)
Sep 28, 2016
141.75
159.86
141.75
157.50
4,667
+15.40(+10.84%)
Sep 27, 2016
137.90
142.10
137.90
142.10
1,604
+4.20(+3.05%)
Sep 26, 2016
140.00
141.05
137.38
137.90
2,845
-2.10(-1.50%)
Sep 23, 2016
141.05
141.75
139.30
140.00
2,060
+0.00(+0.00%)
Sep 22, 2016
139.30
142.45
139.30
140.00
2,482
+1.05(+0.76%)
Sep 21, 2016
136.50
140.00
135.45
138.95
1,534
+4.20(+3.12%)
Sep 20, 2016
134.05
137.90
133.00
134.75
940
+0.70(+0.52%)
Sep 19, 2016
131.25
141.75
131.19
134.05
3,305
+1.40(+1.06%)
Sep 16, 2016
131.95
133.00
128.45
132.65
1,966
+0.70(+0.53%)
Sep 15, 2016
128.10
134.75
128.10
131.95
2,008
+2.45(+1.89%)
Sep 14, 2016
134.75
136.15
126.31
129.50
3,283
-5.60(-4.15%)
Sep 13, 2016
138.25
138.95
134.05
135.10
3,287
-3.15(-2.28%)
Sep 12, 2016
138.25
139.82
138.25
138.25
3,234
-0.35(-0.25%)
Sep 09, 2016
140.00
142.80
138.25
138.60
3,162
-1.40(-1.00%)
Sep 08, 2016
138.25
143.50
138.25
140.00
3,082
+0.70(+0.50%)
Sep 07, 2016
139.30
140.70
138.95
139.30
2,427
+1.05(+0.76%)
Sep 06, 2016
137.55
138.25
136.50
138.25
1,346
+1.75(+1.28%)
Sep 02, 2016
136.15
136.50
136.50
136.50
1,705
+1.05(+0.78%)
Sep 01, 2016
136.50
139.30
134.05
135.45
3,761
-1.05(-0.77%)
Aug 31, 2016
139.30
139.30
136.50
136.50
3,113
-1.75(-1.27%)
Aug 30, 2016
140.00
140.70
137.20
138.25
1,889
-1.75(-1.25%)
Aug 29, 2016
137.20
141.05
136.85
140.00
2,692
+3.50(+2.56%)
Aug 26, 2016
139.30
140.00
133.35
136.50
2,205
-1.05(-0.76%)
Aug 25, 2016
136.50
138.25
133.35
137.55
4,718
+1.05(+0.77%)
Aug 24, 2016
139.30
140.70
135.45
136.50
5,596
-2.80(-2.01%)
Aug 23, 2016
143.50
144.76
137.55
139.30
8,493
-4.90(-3.40%)
Aug 22, 2016
145.95
146.30
140.35
144.20
3,930
-0.70(-0.48%)
Aug 19, 2016
151.55
153.09
140.88
144.90
8,118
-5.60(-3.72%)
Aug 18, 2016
157.50
159.80
150.50
150.50
7,367
-8.75(-5.49%)
Aug 17, 2016
158.90
160.30
157.85
159.25
3,517
+0.00(+0.00%)
Aug 16, 2016
164.85
171.15
157.50
159.25
4,478
-6.65(-4.01%)
Aug 15, 2016
161.00
166.25
157.85
165.90
5,820
+2.80(+1.72%)
Aug 12, 2016
164.85
168.00
161.35
163.10
5,504
-6.65(-3.92%)
Aug 11, 2016
174.30
178.50
150.85
169.75
24,709
-35.35(-17.24%)
Aug 10, 2016
207.90
214.55
203.00
205.10
4,190
-3.15(-1.51%)
Aug 09, 2016
215.95
217.35
204.40
208.25
2,239
-8.78(-4.05%)
Aug 08, 2016
211.75
221.20
210.74
217.03
3,159
+6.69(+3.18%)
Aug 05, 2016
211.75
214.55
210.00
210.35
1,316
-0.35(-0.17%)
Aug 04, 2016
203.00
214.69
203.00
210.70
1,407
+8.05(+3.97%)
Aug 03, 2016
199.50
205.10
198.10
202.65
867
+2.80(+1.40%)
Aug 02, 2016
203.70
206.50
198.10
199.85
1,523
-1.75(-0.87%)
Aug 01, 2016
213.50
216.30
197.75
201.60
3,610
-11.90(-5.57%)
Jul 29, 2016
208.25
216.30
203.70
213.50
2,315
+5.25(+2.52%)
Jul 28, 2016
203.70
208.60
203.03
208.25
1,421
+3.85(+1.88%)
Jul 27, 2016
205.45
208.25
203.70
204.40
1,293
-0.70(-0.34%)
Jul 26, 2016
199.15
206.50
198.10
205.10
2,164
+5.60(+2.81%)
Jul 25, 2016
197.40
201.25
194.25
199.50
1,696
+3.50(+1.79%)
Jul 22, 2016
190.75
196.70
189.38
196.00
1,559
+5.25(+2.75%)
Jul 21, 2016
191.45
195.65
190.75
190.75
2,279
-1.40(-0.73%)
Jul 20, 2016
195.30
198.80
191.10
192.15
1,450
-1.40(-0.72%)
Jul 19, 2016
196.00
200.48
192.50
193.55
1,507
-2.45(-1.25%)
Jul 18, 2016
195.65
197.40
192.50
196.00
2,203
+0.35(+0.18%)
Jul 15, 2016
201.25
202.12
194.25
195.65
3,696
-4.90(-2.44%)
Jul 14, 2016
194.25
207.20
193.90
200.55
5,834
+6.65(+3.43%)
Jul 13, 2016
198.10
207.90
193.20
193.90
3,048
-4.20(-2.12%)
Jul 12, 2016
200.55
203.70
197.40
198.10
3,363
-1.75(-0.88%)
Jul 11, 2016
199.50
207.72
196.00
199.85
3,910
-0.70(-0.35%)
Jul 08, 2016
204.05
202.30
198.45
200.55
4,822
-1.75(-0.87%)
Jul 07, 2016
204.75
207.55
198.10
202.30
3,363
-8.40(-3.99%)
Jul 05, 2016
212.45
212.45
208.60
210.70
1,444
-4.20(-1.95%)
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
.