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 (%)
Jul 31, 2012
68.00
68.08
66.29
66.42
1,190,088
-1.78(-2.61%)
Jul 30, 2012
68.71
68.78
67.11
68.20
1,023,754
+0.04(+0.06%)
Jul 27, 2012
69.00
69.65
67.73
68.16
2,174,748
+0.44(+0.65%)
Jul 26, 2012
67.25
68.40
67.06
67.72
1,327,374
+1.15(+1.73%)
Jul 25, 2012
65.71
66.60
65.54
66.57
1,573,366
+1.13(+1.73%)
Jul 24, 2012
66.08
66.08
63.75
65.44
2,490,868
-0.72(-1.09%)
Jul 23, 2012
62.50
67.00
61.72
66.16
3,568,617
+1.19(+1.83%)
Jul 20, 2012
67.81
67.99
63.02
64.97
5,658,724
-2.86(-4.22%)
Jul 19, 2012
72.05
72.17
67.25
67.83
3,865,501
-4.07(-5.66%)
Jul 18, 2012
71.30
72.62
71.11
71.90
1,045,494
+0.09(+0.12%)
Jul 17, 2012
72.88
73.18
70.23
71.81
1,393,521
-0.70(-0.96%)
Jul 16, 2012
73.51
73.89
72.35
72.51
1,356,649
-1.22(-1.65%)
Jul 14, 2012
71.76
73.97
71.76
73.73
1,052,840
+0.00(+0.00%)
Jul 13, 2012
71.76
73.97
71.76
73.73
1,052,840
+1.90(+2.65%)
Jul 12, 2012
71.03
72.22
70.83
71.83
1,086,812
+0.05(+0.07%)
Jul 11, 2012
72.43
72.77
70.64
71.78
1,876,438
-0.88(-1.21%)
Jul 10, 2012
73.00
73.60
72.37
72.66
1,268,495
+0.15(+0.21%)
Jul 09, 2012
73.43
73.74
72.18
72.51
1,480,620
-0.92(-1.25%)
Jul 06, 2012
73.45
73.61
72.46
73.43
1,007,758
-0.67(-0.90%)
Jul 05, 2012
74.74
74.94
73.71
74.10
1,032,756
-0.78(-1.05%)
Jul 03, 2012
74.67
74.99
73.26
74.88
1,207,854
+0.10(+0.13%)
Jul 02, 2012
71.94
75.00
70.75
74.78
3,494,387
+3.58(+5.03%)
Jun 30, 2012
71.05
72.28
69.93
71.20
3,236,534
+0.00(+0.00%)
Jun 29, 2012
71.05
72.28
69.93
71.20
3,253,581
+2.56(+3.73%)
Jun 28, 2012
70.29
70.38
66.37
68.64
38,031,104
-2.45(-3.45%)
Jun 27, 2012
74.91
75.15
70.43
71.09
2,930,653
-3.53(-4.73%)
Jun 26, 2012
74.17
74.93
73.40
74.62
1,597,600
+0.76(+1.02%)
Jun 25, 2012
72.77
74.38
71.35
73.86
2,439,408
+0.25(+0.35%)
Jun 22, 2012
76.40
76.40
73.19
73.61
3,762,885
-1.13(-1.51%)
Jun 21, 2012
75.77
76.15
74.67
74.74
1,486,656
-0.56(-0.74%)
Jun 20, 2012
76.25
76.59
74.88
75.30
1,818,796
-0.85(-1.12%)
Jun 19, 2012
77.74
77.94
75.65
76.15
2,371,718
-2.57(-3.26%)
Jun 18, 2012
78.76
79.00
77.77
78.72
1,348,610
+0.08(+0.10%)
Jun 15, 2012
76.45
78.80
76.13
78.64
2,185,024
+2.33(+3.05%)
Jun 14, 2012
74.92
76.70
74.91
76.31
1,056,550
+1.54(+2.06%)
Jun 13, 2012
75.54
75.72
74.42
74.77
878,042
-0.62(-0.82%)
Jun 12, 2012
75.40
75.59
74.12
75.39
1,179,937
+0.60(+0.80%)
Jun 11, 2012
77.29
77.50
74.61
74.79
1,463,549
-1.31(-1.72%)
Jun 08, 2012
74.17
77.01
74.03
76.10
2,375,853
+1.60(+2.15%)
Jun 07, 2012
75.07
75.07
73.46
74.50
1,373,053
+0.55(+0.74%)
Jun 06, 2012
73.62
75.39
73.23
73.95
1,548,026
+1.12(+1.54%)
Jun 05, 2012
72.91
73.45
71.90
72.83
1,477,708
-0.28(-0.38%)
Jun 04, 2012
70.91
73.17
70.83
73.11
1,601,262
+2.57(+3.64%)
Jun 02, 2012
71.43
72.44
70.33
70.54
1,234,726
+0.00(+0.00%)
Jun 01, 2012
71.43
72.44
70.33
70.54
1,248,863
-2.06(-2.84%)
May 31, 2012
73.74
73.97
72.17
72.60
1,223,728
-1.04(-1.41%)
May 30, 2012
72.42
73.78
71.47
73.64
1,699,358
+0.60(+0.82%)
May 29, 2012
73.35
73.40
71.87
73.04
1,530,558
+1.46(+2.04%)
May 25, 2012
72.87
72.96
71.10
71.58
1,709,821
-1.37(-1.88%)
May 24, 2012
70.14
73.01
69.51
72.95
2,706,644
+2.94(+4.20%)
May 23, 2012
69.63
70.01
68.82
70.01
837,655
+0.09(+0.13%)
May 22, 2012
69.96
70.86
69.42
69.92
1,272,170
+0.39(+0.56%)
May 21, 2012
68.82
69.65
67.61
69.53
1,174,178
+0.93(+1.36%)
May 18, 2012
69.93
70.08
68.27
68.60
1,508,231
-1.13(-1.62%)
May 17, 2012
71.47
72.00
69.73
69.73
1,386,186
-1.74(-2.44%)
May 16, 2012
71.61
72.15
71.18
71.47
1,319,971
-0.12(-0.16%)
May 15, 2012
70.97
72.26
70.70
71.59
1,400,166
+0.75(+1.06%)
May 14, 2012
71.00
71.25
70.25
70.84
1,177,094
-0.71(-0.99%)
May 11, 2012
71.30
72.10
70.79
71.55
1,882,202
+0.38(+0.53%)
May 10, 2012
73.98
74.92
71.01
71.17
7,755,136
+5.86(+8.97%)
May 09, 2012
65.00
65.98
63.20
65.31
2,411,552
-0.18(-0.27%)
May 08, 2012
67.25
67.61
65.17
65.49
2,818,273
-2.07(-3.06%)
May 07, 2012
66.43
68.65
65.53
67.56
2,362,406
+0.82(+1.23%)
May 04, 2012
66.80
67.65
66.31
66.74
2,107,129
-0.33(-0.49%)
May 03, 2012
68.92
68.95
66.83
67.07
1,879,074
-1.60(-2.33%)
May 02, 2012
66.86
69.24
66.30
68.67
2,146,797
+1.89(+2.83%)
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
.