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
Iac Inc
(NQ:
IAC
)
47.80
-0.79 (-1.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 14, 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 (%)
Aug 30, 2019
55.84
56.08
54.93
55.48
3,327,408
+0.08(+0.15%)
Aug 29, 2019
55.45
55.83
54.69
55.39
2,930,547
+0.29(+0.52%)
Aug 28, 2019
55.09
55.35
54.26
55.11
2,670,501
-0.03(-0.05%)
Aug 27, 2019
56.03
56.54
54.88
55.13
3,986,610
-0.42(-0.75%)
Aug 26, 2019
56.50
56.52
54.80
55.55
4,726,485
-0.19(-0.35%)
Aug 23, 2019
56.45
57.27
55.66
55.75
3,830,949
-1.04(-1.83%)
Aug 22, 2019
56.58
57.02
55.96
56.79
3,204,396
+0.35(+0.61%)
Aug 21, 2019
55.68
56.73
55.43
56.44
4,807,974
+1.41(+2.57%)
Aug 20, 2019
54.35
55.40
54.02
55.03
3,784,253
+0.61(+1.12%)
Aug 19, 2019
55.05
55.05
53.25
54.42
4,601,100
+0.14(+0.25%)
Aug 16, 2019
53.58
54.54
53.38
54.28
2,923,933
+0.91(+1.70%)
Aug 15, 2019
52.28
53.70
51.85
53.38
3,830,425
+1.01(+1.93%)
Aug 14, 2019
51.43
52.44
50.88
52.36
3,529,233
+0.17(+0.33%)
Aug 13, 2019
52.84
54.40
52.07
52.19
5,929,098
-1.19(-2.22%)
Aug 12, 2019
55.52
55.52
52.64
53.38
5,159,025
-2.05(-3.71%)
Aug 09, 2019
57.01
57.10
54.15
55.44
4,530,030
-0.51(-0.92%)
Aug 08, 2019
54.30
56.64
53.66
55.95
9,571,061
-0.32(-0.57%)
Aug 07, 2019
55.93
58.54
53.28
56.27
8,175,427
+5.47(+10.76%)
Aug 06, 2019
50.20
51.13
50.18
50.80
2,959,295
+1.06(+2.13%)
Aug 05, 2019
50.63
50.98
48.95
49.74
3,726,816
-1.84(-3.57%)
Aug 02, 2019
51.91
52.87
51.30
51.58
3,534,883
-0.43(-0.83%)
Aug 01, 2019
51.92
53.29
51.92
52.01
3,344,157
-0.07(-0.13%)
Jul 31, 2019
52.36
52.77
51.64
52.08
1,705,346
-0.19(-0.35%)
Jul 30, 2019
52.72
52.85
52.11
52.26
1,896,512
-0.68(-1.28%)
Jul 29, 2019
53.16
53.36
52.35
52.94
1,299,167
-0.30(-0.56%)
Jul 26, 2019
53.46
53.71
52.88
53.24
1,490,425
+0.22(+0.42%)
Jul 25, 2019
53.22
53.43
52.61
53.02
2,047,781
-0.21(-0.39%)
Jul 24, 2019
52.31
53.31
52.29
53.22
1,751,963
+0.82(+1.57%)
Jul 23, 2019
52.87
52.87
51.78
52.40
1,559,957
-0.07(-0.13%)
Jul 22, 2019
52.26
52.96
51.95
52.47
1,946,784
+0.57(+1.10%)
Jul 19, 2019
52.42
53.35
51.88
51.90
2,617,769
-0.16(-0.31%)
Jul 18, 2019
50.52
52.42
50.52
52.06
3,326,687
+1.40(+2.76%)
Jul 17, 2019
50.62
51.22
50.18
50.66
2,231,144
+0.25(+0.50%)
Jul 16, 2019
50.78
51.44
50.31
50.41
1,871,675
-0.60(-1.18%)
Jul 15, 2019
50.57
51.07
50.42
51.01
922,154
+0.44(+0.87%)
Jul 12, 2019
50.47
50.82
50.03
50.57
2,105,966
+0.39(+0.78%)
Jul 11, 2019
50.83
51.14
50.06
50.18
1,720,374
-0.41(-0.80%)
Jul 10, 2019
49.95
50.74
49.86
50.59
1,875,214
+0.77(+1.55%)
Jul 09, 2019
49.18
50.11
49.18
49.82
2,256,275
+0.58(+1.18%)
Jul 08, 2019
49.24
49.64
48.95
49.24
1,469,040
-0.36(-0.73%)
Jul 05, 2019
49.24
49.91
48.88
49.60
2,318,949
+0.12(+0.25%)
Jul 03, 2019
49.02
49.75
48.95
49.48
1,113,573
+0.55(+1.12%)
Jul 02, 2019
48.45
48.99
47.70
48.93
2,532,364
+0.71(+1.47%)
Jul 01, 2019
48.08
49.01
47.83
48.22
2,034,658
+0.83(+1.75%)
Jun 28, 2019
47.47
48.06
47.06
47.39
6,243,079
-0.14(-0.28%)
Jun 27, 2019
47.33
47.97
47.29
47.53
4,361,360
+0.41(+0.88%)
Jun 26, 2019
46.45
47.57
46.45
47.11
5,646,698
+0.73(+1.56%)
Jun 25, 2019
49.46
49.59
46.14
46.39
7,611,250
-2.96(-6.00%)
Jun 24, 2019
48.09
49.60
48.02
49.35
5,393,532
+1.60(+3.34%)
Jun 21, 2019
48.80
49.27
47.35
47.75
4,076,981
-1.24(-2.53%)
Jun 20, 2019
49.76
49.98
48.58
48.99
3,447,684
-0.11(-0.22%)
Jun 19, 2019
49.06
49.58
47.62
49.10
2,768,358
-0.48(-0.96%)
Jun 18, 2019
50.26
50.99
49.52
49.58
3,386,919
-0.36(-0.72%)
Jun 17, 2019
50.07
50.43
49.69
49.94
2,161,259
+0.17(+0.35%)
Jun 14, 2019
50.26
50.65
49.31
49.76
2,103,671
-0.51(-1.02%)
Jun 13, 2019
50.13
50.72
49.76
50.28
1,956,859
+0.34(+0.68%)
Jun 12, 2019
49.67
49.99
49.38
49.94
1,371,811
+0.39(+0.78%)
Jun 11, 2019
50.46
50.55
48.98
49.55
2,368,922
-0.36(-0.72%)
Jun 10, 2019
50.01
50.80
49.79
49.91
2,814,150
+0.20(+0.40%)
Jun 07, 2019
49.31
50.10
49.31
49.71
2,408,458
+0.45(+0.92%)
Jun 06, 2019
50.02
50.09
48.86
49.26
2,174,511
-0.32(-0.65%)
Jun 05, 2019
48.97
49.70
48.51
49.58
3,548,355
+1.00(+2.07%)
Jun 04, 2019
47.28
48.61
46.86
48.58
3,498,658
+1.79(+3.82%)
Jun 03, 2019
48.05
48.24
46.24
46.79
4,693,293
-1.32(-2.75%)
May 31, 2019
47.95
48.47
47.73
48.11
2,003,605
-0.30(-0.61%)
May 30, 2019
48.42
48.92
48.00
48.41
3,082,711
+0.03(+0.06%)
May 29, 2019
48.49
48.80
47.88
48.38
2,879,009
-0.53(-1.08%)
May 28, 2019
48.76
49.60
48.48
48.91
4,998,636
+0.35(+0.73%)
May 24, 2019
48.87
49.04
48.29
48.56
5,016,588
-0.09(-0.18%)
May 23, 2019
48.96
49.32
48.22
48.65
5,427,719
-0.68(-1.38%)
May 22, 2019
49.56
49.96
48.82
49.33
8,811,761
-0.46(-0.91%)
May 21, 2019
50.95
51.08
49.57
49.78
6,651,938
-0.82(-1.62%)
May 20, 2019
50.78
51.05
49.90
50.60
2,350,273
-0.58(-1.14%)
May 17, 2019
51.26
52.36
51.05
51.19
1,729,573
-0.63(-1.21%)
May 16, 2019
50.02
52.26
49.99
51.81
2,746,110
+1.81(+3.62%)
May 15, 2019
48.94
50.48
48.80
50.00
3,696,237
+0.77(+1.56%)
May 14, 2019
49.56
49.91
49.07
49.24
2,495,886
+0.04(+0.09%)
May 13, 2019
48.67
49.69
47.56
49.19
4,064,473
-0.48(-0.97%)
May 10, 2019
50.45
51.13
48.87
49.68
3,515,605
-0.74(-1.46%)
May 09, 2019
49.35
51.82
48.45
50.41
6,958,607
-1.63(-3.14%)
May 08, 2019
50.95
52.91
50.22
52.05
5,353,515
+2.89(+5.87%)
May 07, 2019
49.58
49.84
48.63
49.16
4,051,671
-0.62(-1.25%)
May 06, 2019
48.74
49.94
47.95
49.78
4,364,023
+0.05(+0.10%)
May 03, 2019
49.06
49.95
48.87
49.73
4,323,932
+0.88(+1.81%)
May 02, 2019
48.92
49.29
48.58
48.85
2,827,567
-0.17(-0.34%)
May 01, 2019
49.01
49.60
48.91
49.02
4,638,248
+0.03(+0.07%)
Apr 30, 2019
49.24
49.48
48.51
48.98
3,460,532
-0.42(-0.86%)
Apr 29, 2019
50.08
50.08
49.32
49.41
4,777,335
-0.48(-0.96%)
Apr 26, 2019
50.28
50.28
49.60
49.88
1,266,884
-0.19(-0.38%)
Apr 25, 2019
50.47
50.50
49.58
50.07
2,380,008
-0.02(-0.04%)
Apr 24, 2019
49.87
50.85
49.86
50.10
2,095,037
+0.24(+0.48%)
Apr 23, 2019
48.78
50.16
48.78
49.86
3,013,129
+1.02(+2.09%)
Apr 22, 2019
47.85
49.02
47.51
48.84
2,692,029
+0.90(+1.89%)
Apr 18, 2019
47.39
48.36
46.73
47.93
4,921,571
+0.65(+1.37%)
Apr 17, 2019
47.39
47.60
46.84
47.29
3,278,683
+0.23(+0.49%)
Apr 16, 2019
47.82
48.43
46.63
47.06
4,029,744
-0.70(-1.46%)
Apr 15, 2019
46.67
48.18
46.25
47.75
3,991,503
+1.13(+2.43%)
Apr 12, 2019
47.12
47.28
45.75
46.62
2,701,310
-0.29(-0.63%)
Apr 11, 2019
46.48
47.12
46.37
46.92
2,035,544
+0.44(+0.94%)
Apr 10, 2019
46.15
46.69
46.07
46.48
2,934,880
+0.49(+1.08%)
Apr 09, 2019
45.42
46.23
45.18
45.99
2,836,784
+0.23(+0.50%)
Apr 08, 2019
45.18
45.93
44.48
45.76
2,491,613
+0.58(+1.28%)
Apr 05, 2019
45.21
45.70
44.84
45.18
4,875,670
+0.04(+0.10%)
Apr 04, 2019
46.68
46.89
44.67
45.14
3,059,480
-1.45(-3.11%)
Apr 03, 2019
46.04
46.73
45.60
46.59
3,662,852
+0.80(+1.75%)
Apr 02, 2019
45.64
45.83
44.95
45.79
3,946,171
+0.12(+0.27%)
Apr 01, 2019
46.02
46.77
45.46
45.67
2,725,248
-0.11(-0.24%)
Mar 29, 2019
46.40
46.40
45.49
45.77
3,169,965
-0.05(-0.12%)
Mar 28, 2019
45.75
46.14
45.30
45.83
1,940,527
+0.31(+0.68%)
Mar 27, 2019
46.72
47.12
45.27
45.52
2,639,462
-1.15(-2.47%)
Mar 26, 2019
46.97
47.52
46.23
46.67
3,142,259
+0.05(+0.10%)
Mar 25, 2019
47.66
48.00
46.49
46.62
3,079,851
-1.21(-2.53%)
Mar 22, 2019
48.64
48.94
47.81
47.83
2,029,769
-0.97(-1.98%)
Mar 21, 2019
47.61
48.89
47.25
48.80
2,904,333
+0.87(+1.82%)
Mar 20, 2019
47.34
47.93
46.98
47.93
4,956,479
+0.50(+1.05%)
Mar 19, 2019
46.82
47.65
46.42
47.43
2,393,622
+0.77(+1.66%)
Mar 18, 2019
45.63
46.79
45.63
46.66
6,861,443
+0.90(+1.96%)
Mar 15, 2019
45.31
45.79
44.92
45.76
2,216,589
+0.51(+1.14%)
Mar 14, 2019
45.01
45.53
44.74
45.25
2,285,602
+0.24(+0.52%)
Mar 13, 2019
46.07
46.37
44.97
45.01
3,241,517
-0.63(-1.37%)
Mar 12, 2019
45.67
45.86
43.90
45.64
8,489,536
+0.34(+0.74%)
Mar 11, 2019
45.40
46.26
44.99
45.30
3,152,472
+0.03(+0.07%)
Mar 08, 2019
44.89
45.68
44.76
45.27
1,554,687
-0.25(-0.55%)
Mar 07, 2019
45.97
46.03
45.23
45.52
2,030,660
-0.39(-0.85%)
Mar 06, 2019
46.50
46.61
45.81
45.91
2,184,017
-0.52(-1.13%)
Mar 05, 2019
45.92
46.66
45.92
46.43
1,783,149
+0.48(+1.04%)
Mar 04, 2019
46.95
46.95
45.26
45.95
3,747,527
-0.83(-1.78%)
Mar 01, 2019
46.55
47.14
46.25
46.79
2,697,638
+0.37(+0.81%)
Feb 28, 2019
46.40
46.71
45.82
46.41
3,270,495
-0.06(-0.12%)
Feb 27, 2019
46.51
46.80
45.98
46.47
2,558,395
-0.04(-0.09%)
Feb 26, 2019
46.92
46.92
46.10
46.51
2,613,991
-0.49(-1.05%)
Feb 25, 2019
48.08
48.33
46.84
47.00
4,403,145
-0.72(-1.52%)
Feb 22, 2019
47.57
47.92
46.97
47.73
2,014,622
+0.45(+0.95%)
Feb 21, 2019
46.96
47.59
46.42
47.28
2,102,523
+0.03(+0.07%)
Feb 20, 2019
47.77
47.94
46.86
47.24
1,541,922
-0.23(-0.48%)
Feb 19, 2019
47.94
48.15
47.41
47.47
4,333,925
-0.46(-0.96%)
Feb 15, 2019
48.17
48.20
47.53
47.93
1,517,966
-0.08(-0.17%)
Feb 14, 2019
48.09
48.26
47.78
48.01
2,831,643
-0.23(-0.48%)
Feb 13, 2019
48.46
48.78
47.71
48.25
2,728,571
-0.23(-0.47%)
Feb 12, 2019
48.38
48.80
47.84
48.47
3,519,750
+0.21(+0.43%)
Feb 11, 2019
47.08
48.44
47.08
48.26
5,453,856
+1.22(+2.58%)
Feb 08, 2019
46.84
47.46
45.75
47.05
5,213,047
+0.01(+0.01%)
Feb 07, 2019
47.60
48.29
46.17
47.04
5,009,101
+1.99(+4.41%)
Feb 06, 2019
45.67
45.97
44.41
45.05
6,721,975
-0.91(-1.99%)
Feb 05, 2019
45.82
46.02
45.33
45.97
3,870,029
+0.11(+0.23%)
Feb 04, 2019
45.99
46.23
45.17
45.86
3,348,826
-0.13(-0.28%)
Feb 01, 2019
45.49
46.20
45.49
45.99
3,675,801
-0.04(-0.09%)
Jan 31, 2019
45.52
46.25
45.52
46.03
2,991,922
+0.66(+1.45%)
Jan 30, 2019
44.82
45.72
44.52
45.37
2,817,009
+0.73(+1.63%)
Jan 29, 2019
45.93
46.02
44.63
44.64
2,006,612
-1.04(-2.27%)
Jan 28, 2019
45.24
45.92
44.98
45.68
4,856,749
-0.37(-0.79%)
Jan 25, 2019
44.91
46.09
44.72
46.05
5,013,375
+1.39(+3.10%)
Jan 24, 2019
43.85
44.70
43.63
44.66
2,124,235
+0.69(+1.57%)
Jan 23, 2019
43.02
44.04
42.82
43.97
3,498,832
+0.88(+2.05%)
Jan 22, 2019
43.47
43.76
42.64
43.09
3,776,519
-0.49(-1.12%)
Jan 18, 2019
42.71
43.61
42.40
43.57
3,718,031
+1.26(+2.98%)
Jan 17, 2019
41.03
42.88
41.03
42.31
3,001,461
+0.90(+2.16%)
Jan 16, 2019
41.83
42.18
40.81
41.42
2,947,632
-0.19(-0.45%)
Jan 15, 2019
39.95
41.77
39.89
41.61
3,517,578
+2.03(+5.12%)
Jan 14, 2019
39.40
39.76
38.80
39.58
2,951,469
-0.32(-0.81%)
Jan 11, 2019
40.13
40.61
39.54
39.90
3,032,720
-0.47(-1.17%)
Jan 10, 2019
40.16
40.51
39.81
40.38
2,957,322
+0.00(+0.01%)
Jan 09, 2019
40.52
41.06
40.14
40.37
3,026,670
+0.01(+0.02%)
Jan 08, 2019
40.02
40.56
39.60
40.36
6,300,272
+0.92(+2.34%)
Jan 07, 2019
39.93
40.21
39.10
39.44
3,377,381
-0.43(-1.08%)
Jan 04, 2019
38.51
40.08
38.07
39.87
2,839,933
+2.07(+5.48%)
Jan 03, 2019
38.85
39.31
37.78
37.80
3,321,482
-1.47(-3.74%)
Jan 02, 2019
38.98
39.70
38.80
39.27
2,752,880
-0.61(-1.53%)
Dec 31, 2018
39.87
40.18
39.23
39.88
1,914,097
+0.41(+1.03%)
Dec 28, 2018
40.09
40.24
38.95
39.47
3,869,965
-0.39(-0.98%)
Dec 27, 2018
38.90
39.97
38.12
39.86
3,839,574
+0.57(+1.44%)
Dec 26, 2018
36.88
39.32
36.72
39.29
3,587,073
+2.74(+7.49%)
Dec 24, 2018
35.92
37.24
35.16
36.56
3,270,949
+0.33(+0.90%)
Dec 21, 2018
37.91
37.91
36.06
36.23
4,193,112
-1.38(-3.67%)
Dec 20, 2018
38.31
39.35
36.93
37.61
4,844,066
-1.06(-2.73%)
Dec 19, 2018
38.99
40.14
38.42
38.67
4,084,574
+0.08(+0.21%)
Dec 18, 2018
38.46
39.36
38.24
38.58
2,977,716
+0.37(+0.96%)
Dec 17, 2018
39.70
39.94
37.92
38.22
3,260,401
-1.86(-4.64%)
Dec 14, 2018
39.41
40.20
38.35
40.07
3,026,752
+0.54(+1.37%)
Dec 13, 2018
40.50
40.53
39.16
39.53
4,970,245
-0.71(-1.75%)
Dec 12, 2018
39.32
40.45
38.89
40.24
4,280,170
+1.29(+3.30%)
Dec 11, 2018
39.82
40.04
38.37
38.96
2,195,185
-0.09(-0.24%)
Dec 10, 2018
38.77
39.95
38.25
39.05
4,316,583
+0.03(+0.07%)
Dec 07, 2018
39.97
40.41
38.90
39.02
2,822,490
-1.44(-3.56%)
Dec 06, 2018
38.15
40.62
37.13
40.46
4,841,918
+1.73(+4.48%)
Dec 04, 2018
39.94
40.29
38.45
38.73
4,721,899
-1.26(-3.16%)
Dec 03, 2018
39.67
42.08
38.62
39.99
5,652,421
+1.22(+3.15%)
Nov 30, 2018
39.09
39.38
38.05
38.77
4,097,637
-0.51(-1.29%)
Nov 29, 2018
38.58
39.54
38.51
39.28
3,395,058
+0.76(+1.99%)
Nov 28, 2018
37.41
38.53
37.41
38.51
4,793,405
+1.22(+3.27%)
Nov 27, 2018
38.13
38.45
37.28
37.29
2,524,671
-0.94(-2.46%)
Nov 26, 2018
38.29
38.60
38.01
38.23
2,484,507
+0.29(+0.78%)
Nov 23, 2018
37.40
38.27
37.40
37.94
1,203,081
-0.08(-0.21%)
Nov 21, 2018
38.01
38.01
38.01
0
+1.36(+3.71%)
Nov 20, 2018
35.65
37.18
34.48
36.65
5,576,055
+0.20(+0.56%)
Nov 19, 2018
39.54
39.87
36.36
36.45
5,450,216
-3.35(-8.42%)
Nov 16, 2018
40.03
40.65
39.58
39.80
3,575,736
-0.61(-1.51%)
Nov 15, 2018
39.46
40.41
38.54
40.41
4,934,786
+1.04(+2.64%)
Nov 14, 2018
40.62
40.94
39.24
39.37
6,524,157
-1.04(-2.58%)
Nov 13, 2018
39.14
40.71
39.14
40.41
6,978,276
+1.21(+3.08%)
Nov 12, 2018
40.12
40.48
38.63
39.20
6,142,091
-1.44(-3.54%)
Nov 09, 2018
40.14
41.07
38.44
40.64
8,521,176
+0.05(+0.13%)
Nov 08, 2018
41.83
43.94
40.40
40.59
10,258,888
+0.24(+0.59%)
Nov 07, 2018
40.24
40.52
37.66
40.35
14,649,433
-2.58(-6.02%)
Nov 06, 2018
43.12
43.45
42.19
42.93
5,468,714
+0.01(+0.03%)
Nov 05, 2018
43.32
43.57
42.08
42.92
3,354,366
-0.38(-0.88%)
Nov 02, 2018
44.23
44.95
42.76
43.30
2,534,228
-0.68(-1.54%)
Nov 01, 2018
43.16
44.16
42.39
43.98
5,596,614
+1.15(+2.68%)
Oct 31, 2018
42.50
44.02
42.26
42.83
3,495,289
+0.72(+1.71%)
Oct 30, 2018
40.90
43.20
40.63
42.11
6,542,394
+1.05(+2.56%)
Oct 29, 2018
41.30
41.89
40.42
41.06
7,243,867
+0.10(+0.23%)
Oct 26, 2018
41.02
41.82
40.21
40.96
2,953,769
-1.17(-2.79%)
Oct 25, 2018
41.74
42.70
41.47
42.14
2,361,895
+0.91(+2.20%)
Oct 24, 2018
43.16
43.29
41.14
41.23
2,694,627
-1.90(-4.40%)
Oct 23, 2018
42.56
43.23
41.18
43.13
3,093,470
-0.20(-0.46%)
Oct 22, 2018
42.29
43.73
42.29
43.33
2,330,902
+0.71(+1.66%)
Oct 19, 2018
44.34
44.45
42.39
42.62
2,811,015
-1.18(-2.70%)
Oct 18, 2018
44.97
44.97
43.57
43.80
3,065,071
-1.17(-2.61%)
Oct 17, 2018
45.48
45.53
44.34
44.98
1,556,776
-0.33(-0.74%)
Oct 16, 2018
43.55
45.43
43.50
45.31
2,583,109
+2.10(+4.87%)
Oct 15, 2018
44.02
44.44
42.85
43.21
3,039,453
-0.69(-1.56%)
Oct 12, 2018
43.37
44.04
42.88
43.90
3,061,179
+1.81(+4.29%)
Oct 11, 2018
41.04
42.65
41.04
42.09
5,180,856
+0.34(+0.80%)
Oct 10, 2018
44.06
44.22
41.37
41.75
6,137,092
-2.18(-4.96%)
Oct 09, 2018
44.23
45.28
43.87
43.94
2,398,671
-0.39(-0.88%)
Oct 08, 2018
44.90
45.42
43.67
44.33
2,714,773
-1.04(-2.29%)
Oct 05, 2018
46.01
46.40
44.38
45.37
2,734,818
-0.48(-1.04%)
Oct 04, 2018
46.26
46.54
45.21
45.84
3,630,450
-0.41(-0.89%)
Oct 03, 2018
45.70
46.44
45.39
46.25
2,181,180
+0.38(+0.83%)
Oct 02, 2018
45.75
46.12
45.09
45.87
3,633,448
+0.01(+0.01%)
Oct 01, 2018
47.32
47.59
45.54
45.87
4,079,258
-1.35(-2.86%)
Sep 28, 2018
47.17
47.49
46.76
47.21
2,659,080
-0.17(-0.37%)
Sep 27, 2018
47.06
47.82
47.00
47.39
2,538,107
+0.36(+0.77%)
Sep 26, 2018
46.86
47.40
46.21
47.02
2,695,838
+0.47(+1.02%)
Sep 25, 2018
45.90
46.99
45.79
46.55
5,026,833
+1.09(+2.40%)
Sep 24, 2018
45.01
46.19
44.21
45.46
4,465,621
-0.39(-0.86%)
Sep 21, 2018
45.98
46.90
45.71
45.86
5,347,997
-1.00(-2.13%)
Sep 20, 2018
47.70
47.95
46.85
46.86
3,740,096
-0.72(-1.52%)
Sep 19, 2018
48.24
48.38
47.14
47.58
2,543,137
-0.55(-1.15%)
Sep 18, 2018
47.00
48.35
46.86
48.13
3,360,783
+1.32(+2.82%)
Sep 17, 2018
47.86
48.14
46.70
46.81
4,845,342
-1.06(-2.22%)
Sep 14, 2018
48.36
48.70
47.52
47.87
3,662,949
-0.59(-1.21%)
Sep 13, 2018
46.62
48.48
46.52
48.46
11,321,818
+2.08(+4.49%)
Sep 12, 2018
45.51
46.39
44.66
46.38
4,567,238
+0.83(+1.81%)
Sep 11, 2018
44.62
45.66
44.08
45.55
4,639,634
+1.11(+2.50%)
Sep 10, 2018
44.04
44.74
43.03
44.44
4,651,078
+0.58(+1.32%)
Sep 07, 2018
42.37
43.88
42.25
43.87
6,316,521
+1.27(+2.99%)
Sep 06, 2018
42.50
42.81
41.76
42.59
2,675,945
-0.03(-0.08%)
Sep 05, 2018
44.12
44.27
41.90
42.63
4,490,408
-1.56(-3.54%)
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
.