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
)
1.790
UNCHANGED
Streaming Delayed Price
Updated: 10:18 AM EDT, May 24, 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 (%)
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%)
Jul 01, 2016
214.20
214.90
214.90
214.90
2,834
-3.50(-1.60%)
Jun 30, 2016
213.50
221.55
211.75
218.40
2,572
+6.65(+3.14%)
Jun 29, 2016
210.35
212.80
208.43
211.75
2,080
+2.45(+1.17%)
Jun 28, 2016
200.90
210.00
198.45
209.30
2,018
+10.50(+5.28%)
Jun 27, 2016
204.75
205.80
194.60
198.80
2,826
-8.40(-4.05%)
Jun 24, 2016
205.45
212.10
201.60
207.20
1,506
-6.30(-2.95%)
Jun 23, 2016
209.30
214.90
204.75
213.50
2,759
+6.30(+3.04%)
Jun 22, 2016
213.50
214.90
206.85
207.20
1,733
-4.90(-2.31%)
Jun 21, 2016
219.45
224.85
203.70
212.10
5,751
-9.80(-4.42%)
Jun 20, 2016
204.05
225.40
202.30
221.90
13,536
+21.00(+10.45%)
Jun 17, 2016
210.00
210.00
199.85
200.90
2,553
-7.00(-3.37%)
Jun 16, 2016
197.05
208.25
192.50
207.90
1,746
+9.80(+4.95%)
Jun 15, 2016
196.70
205.80
194.25
198.10
1,033
+1.40(+0.71%)
Jun 14, 2016
202.65
206.15
192.50
196.70
3,712
-5.95(-2.94%)
Jun 13, 2016
206.15
209.65
201.31
202.65
4,831
-3.85(-1.86%)
Jun 10, 2016
208.60
210.70
205.10
206.50
2,370
-3.50(-1.67%)
Jun 09, 2016
212.45
212.45
207.55
210.00
1,821
-2.80(-1.32%)
Jun 08, 2016
210.00
213.50
209.65
212.80
1,626
+3.85(+1.84%)
Jun 07, 2016
211.40
213.50
208.60
208.95
1,558
-3.50(-1.65%)
Jun 06, 2016
211.40
218.05
208.25
212.45
3,913
+0.35(+0.17%)
Jun 03, 2016
216.65
217.00
210.35
212.10
2,535
-3.85(-1.78%)
Jun 02, 2016
214.20
224.00
211.40
215.95
2,931
+1.05(+0.49%)
Jun 01, 2016
221.20
221.20
210.87
214.90
3,380
-4.90(-2.23%)
May 31, 2016
217.35
226.80
217.00
219.80
4,521
+2.45(+1.13%)
May 27, 2016
225.05
217.35
217.35
217.35
2,542
-6.65(-2.97%)
May 26, 2016
221.55
227.36
220.50
224.00
2,173
+1.05(+0.47%)
May 25, 2016
226.80
227.50
218.22
222.95
2,232
-1.75(-0.78%)
May 24, 2016
218.40
227.15
215.95
224.70
4,137
+8.05(+3.72%)
May 23, 2016
216.30
222.25
215.60
216.65
3,552
+0.70(+0.32%)
May 20, 2016
208.95
217.35
208.95
215.95
2,228
+8.40(+4.05%)
May 19, 2016
213.85
214.20
203.00
207.55
3,106
-6.65(-3.10%)
May 18, 2016
218.40
220.85
212.45
214.20
2,998
-0.70(-0.33%)
May 17, 2016
230.65
230.65
213.85
214.90
4,604
-17.15(-7.39%)
May 16, 2016
231.00
235.90
223.65
232.05
3,784
+1.75(+0.76%)
May 13, 2016
223.30
236.95
222.22
230.30
3,441
+5.60(+2.49%)
May 12, 2016
225.40
234.50
218.40
224.70
6,935
-0.35(-0.16%)
May 11, 2016
208.25
229.60
198.80
225.05
16,024
+15.40(+7.35%)
May 10, 2016
223.65
230.30
202.65
209.65
13,384
-11.90(-5.37%)
May 09, 2016
234.15
234.15
219.10
221.55
10,924
-13.30(-5.66%)
May 06, 2016
243.95
243.95
234.50
234.85
9,213
-11.90(-4.82%)
May 05, 2016
269.50
269.50
238.70
246.75
16,838
-22.75(-8.44%)
May 04, 2016
270.55
276.32
267.40
269.50
2,052
-1.40(-0.52%)
May 03, 2016
271.60
278.77
269.85
270.90
2,250
-4.20(-1.53%)
May 02, 2016
272.30
278.95
271.60
275.10
2,121
+2.10(+0.77%)
Apr 29, 2016
275.10
283.50
270.90
273.00
2,437
-1.40(-0.51%)
Apr 28, 2016
271.25
276.50
269.85
274.40
1,567
+2.80(+1.03%)
Apr 27, 2016
278.25
280.57
269.85
271.60
2,117
-4.90(-1.77%)
Apr 26, 2016
283.15
284.55
274.57
276.50
2,114
-6.65(-2.35%)
Apr 25, 2016
280.00
283.15
270.20
283.15
2,772
+4.55(+1.63%)
Apr 22, 2016
276.50
279.30
274.05
278.60
1,340
+2.10(+0.76%)
Apr 21, 2016
276.85
281.40
274.05
276.50
2,402
+1.40(+0.51%)
Apr 20, 2016
282.10
289.45
274.40
275.10
2,674
-8.05(-2.84%)
Apr 19, 2016
295.05
297.85
278.25
283.15
6,113
-8.75(-3.00%)
Apr 18, 2016
281.75
298.90
281.75
291.90
4,903
+7.70(+2.71%)
Apr 15, 2016
278.25
286.30
274.75
284.20
3,110
+5.95(+2.14%)
Apr 14, 2016
268.45
287.00
265.30
278.25
6,301
+10.50(+3.92%)
Apr 13, 2016
267.75
274.40
263.55
267.75
4,358
+2.45(+0.92%)
Apr 12, 2016
269.15
274.05
262.50
265.30
4,791
-5.60(-2.07%)
Apr 11, 2016
272.30
274.05
265.55
270.90
4,058
+3.50(+1.31%)
Apr 08, 2016
268.45
275.80
267.40
267.40
2,278
+2.45(+0.92%)
Apr 07, 2016
270.55
278.25
258.65
264.95
6,662
-7.00(-2.57%)
Apr 06, 2016
264.95
278.25
262.85
271.95
9,357
+8.05(+3.05%)
Apr 05, 2016
262.50
266.70
253.40
263.90
5,408
+2.80(+1.07%)
Apr 04, 2016
254.10
267.75
253.75
261.10
4,723
+5.60(+2.19%)
Apr 01, 2016
256.55
260.05
247.10
255.50
5,745
-4.55(-1.75%)
Mar 31, 2016
249.20
260.75
245.35
260.05
5,018
+9.10(+3.63%)
Mar 30, 2016
255.50
255.85
245.35
250.95
6,960
-3.85(-1.51%)
Mar 29, 2016
247.10
257.25
246.05
254.80
5,928
+5.25(+2.10%)
Mar 28, 2016
251.65
255.15
245.35
249.55
4,640
-2.10(-0.83%)
Mar 24, 2016
255.50
251.65
251.65
251.65
8,040
-7.35(-2.84%)
Mar 23, 2016
262.50
266.00
255.50
259.00
4,510
-4.20(-1.60%)
Mar 22, 2016
259.35
266.00
255.50
263.20
3,807
+0.35(+0.13%)
Mar 21, 2016
252.00
265.30
251.76
262.85
5,827
+10.85(+4.31%)
Mar 18, 2016
278.60
280.35
251.65
252.00
11,164
-23.45(-8.51%)
Mar 17, 2016
239.75
279.30
238.70
275.45
30,544
+38.50(+16.25%)
Mar 16, 2016
259.00
262.85
229.25
236.95
34,209
-25.20(-9.61%)
Mar 15, 2016
265.65
279.30
257.25
262.15
12,398
-7.35(-2.73%)
Mar 14, 2016
277.90
283.50
264.25
269.50
16,776
-8.75(-3.14%)
Mar 11, 2016
285.95
292.60
266.00
278.25
32,044
+5.25(+1.92%)
Mar 10, 2016
311.50
319.37
270.55
273.00
86,161
-189.00(-40.91%)
Mar 09, 2016
465.50
477.40
456.05
462.00
9,051
+3.85(+0.84%)
Mar 08, 2016
466.90
469.35
451.85
458.15
6,292
-7.00(-1.50%)
Mar 07, 2016
461.65
465.15
442.40
465.15
5,762
+2.80(+0.61%)
Mar 04, 2016
463.75
483.00
458.50
462.35
6,453
-1.40(-0.30%)
Mar 03, 2016
454.30
464.45
449.05
463.75
3,896
+14.70(+3.27%)
Mar 02, 2016
449.75
457.38
442.69
449.05
3,949
-5.25(-1.16%)
Mar 01, 2016
453.25
462.35
436.79
454.30
4,851
+8.40(+1.88%)
Feb 29, 2016
460.25
460.25
432.25
445.90
6,892
-10.50(-2.30%)
Feb 26, 2016
427.00
465.43
427.00
456.40
9,992
+30.10(+7.06%)
Feb 25, 2016
412.65
432.60
397.60
426.30
8,624
+18.90(+4.64%)
Feb 24, 2016
351.05
409.81
351.05
407.40
13,790
+42.70(+11.71%)
Feb 23, 2016
333.55
365.40
325.50
364.70
5,145
+32.90(+9.92%)
Feb 22, 2016
309.05
339.50
308.35
331.80
6,677
+23.45(+7.60%)
Feb 19, 2016
309.75
317.10
304.85
308.35
2,817
-2.10(-0.68%)
Feb 18, 2016
315.00
318.85
308.35
310.45
3,787
-4.20(-1.33%)
Feb 17, 2016
320.60
329.35
305.90
314.65
5,626
-5.25(-1.64%)
Feb 16, 2016
304.85
321.99
294.35
319.90
7,068
+33.25(+11.60%)
Feb 12, 2016
287.35
286.65
286.65
286.65
4,017
+1.75(+0.61%)
Feb 11, 2016
272.65
288.75
272.65
284.90
3,558
+4.90(+1.75%)
Feb 10, 2016
295.05
296.45
275.10
280.00
7,297
+0.70(+0.25%)
Feb 09, 2016
301.70
317.10
276.50
279.30
9,373
-28.00(-9.11%)
Feb 08, 2016
327.60
327.60
301.18
307.30
6,963
-20.30(-6.20%)
Feb 05, 2016
361.55
361.90
324.45
327.60
6,847
-34.65(-9.57%)
Feb 04, 2016
354.55
370.65
354.55
362.25
1,939
+2.10(+0.58%)
Feb 03, 2016
369.95
377.61
352.10
360.15
1,949
-9.45(-2.56%)
Feb 02, 2016
388.50
388.85
362.60
369.60
3,129
-20.30(-5.21%)
Feb 01, 2016
373.10
392.00
356.65
389.90
3,992
+15.40(+4.11%)
Jan 29, 2016
343.35
377.30
343.35
374.50
4,181
+29.05(+8.41%)
Jan 28, 2016
367.50
379.15
340.55
345.45
5,409
-20.65(-5.64%)
Jan 27, 2016
359.10
378.70
353.15
366.10
3,522
+7.00(+1.95%)
Jan 26, 2016
357.00
360.50
343.00
359.10
3,277
+1.40(+0.39%)
Jan 25, 2016
368.20
392.00
354.55
357.70
4,208
-15.75(-4.22%)
Jan 22, 2016
376.60
383.95
362.60
373.45
3,380
+15.05(+4.20%)
Jan 21, 2016
334.25
379.05
334.25
358.40
9,375
+22.40(+6.67%)
Jan 20, 2016
341.95
343.70
302.14
336.00
15,006
-15.75(-4.48%)
Jan 19, 2016
390.60
410.55
346.50
351.75
8,389
-25.90(-6.86%)
Jan 15, 2016
367.15
377.65
377.65
377.65
8,214
+5.95(+1.60%)
Jan 14, 2016
411.25
411.69
351.75
371.70
10,093
-30.80(-7.65%)
Jan 13, 2016
435.40
437.85
395.85
402.50
6,967
-31.15(-7.18%)
Jan 12, 2016
444.50
458.15
421.05
433.65
4,650
-7.70(-1.74%)
Jan 11, 2016
454.65
462.18
434.00
441.35
5,252
-8.40(-1.87%)
Jan 08, 2016
429.10
451.15
427.00
449.75
5,938
+26.25(+6.20%)
Jan 07, 2016
451.50
465.48
420.00
423.50
8,551
-35.35(-7.70%)
Jan 06, 2016
457.10
463.40
455.70
458.85
5,546
-6.65(-1.43%)
Jan 05, 2016
467.25
474.53
457.10
465.50
3,600
-1.75(-0.37%)
Jan 04, 2016
474.25
480.20
455.70
467.25
7,180
-14.00(-2.91%)
Dec 31, 2015
490.00
481.25
481.25
481.25
2,940
-9.10(-1.86%)
Dec 30, 2015
489.30
497.00
483.00
490.35
3,799
+4.55(+0.94%)
Dec 29, 2015
492.80
497.35
481.25
485.80
3,193
-5.60(-1.14%)
Dec 28, 2015
514.50
518.35
488.60
491.40
4,184
-23.10(-4.49%)
Dec 24, 2015
492.45
514.50
514.50
514.50
3,994
+23.80(+4.85%)
Dec 23, 2015
490.00
501.55
484.40
490.70
2,995
+1.05(+0.21%)
Dec 22, 2015
490.35
496.30
483.00
489.65
3,376
+3.15(+0.65%)
Dec 21, 2015
490.00
505.75
469.35
486.50
5,432
-19.60(-3.87%)
Dec 18, 2015
510.65
521.14
494.44
506.10
10,161
+3.15(+0.63%)
Dec 17, 2015
507.50
511.88
500.89
502.95
4,196
-3.50(-0.69%)
Dec 16, 2015
507.15
515.27
491.05
506.45
8,339
+3.85(+0.77%)
Dec 15, 2015
481.25
508.90
471.10
502.60
8,486
+20.65(+4.28%)
Dec 14, 2015
454.65
489.65
451.50
481.95
8,373
+27.30(+6.00%)
Dec 11, 2015
479.85
479.85
448.01
454.65
6,503
-30.10(-6.21%)
Dec 10, 2015
453.95
484.75
453.25
484.75
5,196
+32.20(+7.12%)
Dec 09, 2015
478.45
492.80
443.10
452.55
10,611
-33.25(-6.84%)
Dec 08, 2015
466.20
495.95
463.40
485.80
5,660
+17.85(+3.81%)
Dec 07, 2015
523.25
524.10
465.50
467.95
11,965
-58.10(-11.04%)
Dec 04, 2015
516.95
531.81
516.95
526.05
3,694
+4.90(+0.94%)
Dec 03, 2015
543.55
550.90
511.35
521.15
3,145
-24.85(-4.55%)
Dec 02, 2015
555.45
559.65
544.60
546.00
3,630
-6.30(-1.14%)
Dec 01, 2015
565.25
567.00
549.50
552.30
2,752
-8.05(-1.44%)
Nov 30, 2015
540.05
564.20
537.60
560.35
4,409
+20.30(+3.76%)
Nov 27, 2015
548.80
558.25
526.89
540.05
2,213
-5.95(-1.09%)
Nov 25, 2015
565.25
546.00
546.00
546.00
5,368
-13.65(-2.44%)
Nov 24, 2015
525.70
566.30
519.75
559.65
5,756
+33.95(+6.46%)
Nov 23, 2015
509.25
535.82
496.30
525.70
6,164
+12.25(+2.39%)
Nov 20, 2015
512.05
521.50
498.75
513.45
4,575
+5.25(+1.03%)
Nov 19, 2015
512.75
516.87
497.00
508.20
3,460
-8.40(-1.63%)
Nov 18, 2015
493.50
523.25
493.50
516.60
7,683
+23.45(+4.76%)
Nov 17, 2015
514.50
514.50
485.10
493.15
4,429
-21.70(-4.21%)
Nov 16, 2015
510.30
525.35
494.49
514.85
3,101
-1.05(-0.20%)
Nov 13, 2015
461.30
529.55
461.30
515.90
9,029
+49.70(+10.66%)
Nov 12, 2015
488.25
492.45
458.85
466.20
9,876
-27.30(-5.53%)
Nov 11, 2015
537.25
545.48
463.75
493.50
16,607
-45.50(-8.44%)
Nov 10, 2015
559.30
565.57
533.75
539.00
7,544
-24.15(-4.29%)
Nov 09, 2015
569.45
569.45
547.75
563.15
8,009
-7.00(-1.23%)
Nov 06, 2015
573.30
592.88
530.60
570.15
21,901
+23.80(+4.36%)
Nov 05, 2015
658.00
663.60
510.82
546.35
62,629
-153.65(-21.95%)
Nov 04, 2015
610.75
700.00
586.25
700.00
101,127
+189.00(+36.99%)
Nov 03, 2015
567.00
582.75
506.45
511.00
24,234
-56.35(-9.93%)
Nov 02, 2015
567.00
575.75
560.35
567.35
5,487
+0.35(+0.06%)
Oct 30, 2015
562.45
569.87
554.75
567.00
4,000
+10.50(+1.89%)
Oct 29, 2015
565.95
571.55
550.20
556.50
6,059
-14.00(-2.45%)
Oct 28, 2015
540.05
571.20
536.20
570.50
7,056
+34.65(+6.47%)
Oct 27, 2015
550.55
554.05
532.88
535.85
6,495
-21.00(-3.77%)
Oct 26, 2015
559.65
560.00
532.35
556.85
6,014
+2.10(+0.38%)
Oct 23, 2015
532.00
559.65
518.00
554.75
12,473
+26.60(+5.04%)
Oct 22, 2015
492.45
536.90
491.75
528.15
11,378
+36.05(+7.33%)
Oct 21, 2015
512.40
514.85
490.00
492.10
8,503
-16.45(-3.23%)
Oct 20, 2015
501.55
518.00
498.40
508.55
8,995
+8.05(+1.61%)
Oct 19, 2015
499.10
520.80
482.30
500.50
7,594
+1.75(+0.35%)
Oct 16, 2015
471.10
502.66
467.25
498.75
6,617
+25.55(+5.40%)
Oct 15, 2015
489.30
489.30
463.05
473.20
4,355
-16.45(-3.36%)
Oct 14, 2015
473.20
490.00
463.05
489.65
4,951
+12.60(+2.64%)
Oct 13, 2015
487.55
493.85
459.90
477.05
6,388
-16.80(-3.40%)
Oct 12, 2015
491.75
507.81
478.45
493.85
7,707
+1.05(+0.21%)
Oct 09, 2015
478.10
509.53
469.70
492.80
11,475
+11.55(+2.40%)
Oct 08, 2015
456.40
488.25
446.25
481.25
9,823
+15.75(+3.38%)
Oct 07, 2015
443.45
472.85
436.10
465.50
10,702
+25.90(+5.89%)
Oct 06, 2015
459.20
474.25
425.60
439.60
11,028
-23.80(-5.14%)
Oct 05, 2015
410.55
469.00
410.55
463.40
20,443
+53.55(+13.07%)
Oct 02, 2015
407.40
414.40
393.75
409.85
10,731
-7.70(-1.84%)
Oct 01, 2015
403.90
425.60
386.15
417.55
29,536
+4.20(+1.02%)
Sep 30, 2015
385.70
414.40
374.50
413.35
18,443
+33.95(+8.95%)
Sep 29, 2015
392.35
410.90
372.75
379.40
12,708
-12.95(-3.30%)
Sep 28, 2015
395.85
400.75
362.24
392.35
20,482
-11.90(-2.94%)
Sep 25, 2015
412.30
449.40
396.55
404.25
35,912
+7.70(+1.94%)
Sep 24, 2015
407.40
423.15
381.15
396.55
32,922
-22.40(-5.35%)
Sep 23, 2015
462.70
470.40
414.75
418.95
29,657
-52.15(-11.07%)
Sep 22, 2015
455.00
488.18
450.80
471.10
17,508
+9.10(+1.97%)
Sep 21, 2015
526.05
528.50
455.35
462.00
26,303
-49.70(-9.71%)
Sep 18, 2015
518.35
540.40
504.70
511.70
25,406
-16.10(-3.05%)
Sep 17, 2015
570.50
573.30
514.50
527.80
39,606
-30.10(-5.40%)
Sep 16, 2015
500.85
585.55
482.30
557.90
90,236
+70.00(+14.35%)
Sep 15, 2015
574.35
584.85
484.05
487.90
44,674
-86.45(-15.05%)
Sep 14, 2015
577.50
606.20
563.50
574.35
34,440
-0.70(-0.12%)
Sep 11, 2015
611.80
630.00
562.74
575.05
167,791
-229.95(-28.57%)
Sep 10, 2015
979.30
1021
800.10
805.00
51,191
-169.40(-17.39%)
Sep 09, 2015
989.80
1022
953.75
974.40
29,570
+41.65(+4.47%)
Sep 08, 2015
920.50
1004
920.50
932.75
50,089
+30.80(+3.41%)
Sep 04, 2015
816.55
901.95
901.95
901.95
15,768
+65.80(+7.87%)
Sep 03, 2015
906.50
954.45
822.50
836.15
33,145
-31.15(-3.59%)
Sep 02, 2015
829.50
901.71
803.25
867.30
34,646
+84.70(+10.82%)
Sep 01, 2015
717.50
822.50
708.75
782.60
27,095
+16.10(+2.10%)
Aug 31, 2015
714.35
827.75
700.00
766.50
33,555
-3.50(-0.45%)
Aug 28, 2015
700.35
787.50
684.95
770.00
33,023
+85.05(+12.42%)
Aug 27, 2015
700.00
786.37
651.00
684.95
53,925
+33.95(+5.22%)
Aug 26, 2015
587.30
658.00
587.30
651.00
33,113
+64.75(+11.04%)
Aug 25, 2015
586.95
600.95
554.75
586.25
18,580
+35.70(+6.48%)
Aug 24, 2015
537.95
578.83
492.45
550.55
15,498
-2.45(-0.44%)
Aug 21, 2015
599.90
603.05
546.11
553.00
12,007
-46.55(-7.76%)
Aug 20, 2015
610.75
634.02
579.99
599.55
25,282
+14.00(+2.39%)
Aug 19, 2015
551.60
626.15
540.05
585.55
46,286
+49.70(+9.27%)
Aug 18, 2015
570.50
570.85
534.10
535.85
6,931
-36.40(-6.36%)
Aug 17, 2015
658.00
665.00
521.85
572.25
37,856
-99.05(-14.75%)
Aug 14, 2015
486.50
672.00
484.75
671.30
36,145
+191.45(+39.90%)
Aug 13, 2015
462.35
482.55
460.82
479.85
5,912
+14.70(+3.16%)
Aug 12, 2015
473.55
484.40
443.80
465.15
6,466
-5.60(-1.19%)
Aug 11, 2015
489.30
513.45
458.50
470.75
5,432
-17.15(-3.52%)
Aug 10, 2015
498.75
533.75
472.50
487.90
9,089
-7.35(-1.48%)
Aug 07, 2015
499.45
531.30
480.90
495.25
10,147
+8.05(+1.65%)
Aug 06, 2015
477.05
498.75
457.10
487.20
8,708
+18.55(+3.96%)
Aug 05, 2015
387.10
477.40
375.90
468.65
19,465
+140.35(+42.75%)
Aug 04, 2015
326.20
331.80
312.20
328.30
1,166
+4.20(+1.30%)
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
.