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 (%)
Aug 29, 2014
88.41
88.41
88.41
0
+0.25(+0.28%)
Aug 28, 2014
86.31
88.22
86.15
88.16
1,279,078
+1.61(+1.86%)
Aug 27, 2014
86.72
87.34
86.34
86.55
939,927
-0.46(-0.53%)
Aug 26, 2014
86.25
88.06
86.25
87.01
1,471,669
+0.61(+0.71%)
Aug 25, 2014
86.76
87.49
86.28
86.40
1,286,309
+0.03(+0.03%)
Aug 22, 2014
87.50
87.86
85.98
86.37
2,620,756
-1.13(-1.29%)
Aug 21, 2014
88.40
89.16
87.22
87.50
2,094,858
-0.99(-1.12%)
Aug 20, 2014
89.10
89.45
87.89
88.49
1,987,867
-0.55(-0.62%)
Aug 19, 2014
88.66
89.62
88.26
89.04
3,190,493
+0.60(+0.68%)
Aug 18, 2014
91.99
92.33
88.10
88.44
6,829,130
-5.05(-5.40%)
Aug 15, 2014
92.44
94.80
90.03
93.49
19,691,628
+21.84(+30.48%)
Aug 14, 2014
71.23
71.84
70.90
71.65
1,932,694
+0.50(+0.70%)
Aug 13, 2014
70.86
71.20
70.68
71.15
759,813
+0.45(+0.64%)
Aug 12, 2014
70.22
70.86
70.03
70.70
1,149,438
+0.56(+0.80%)
Aug 11, 2014
69.87
70.56
69.00
70.14
1,356,183
+0.69(+0.99%)
Aug 08, 2014
69.45
3,240,312
+4.35(+6.68%)
Aug 07, 2014
66.31
66.50
64.87
65.10
1,667,239
-0.94(-1.42%)
Aug 06, 2014
64.27
66.24
64.27
66.04
1,636,143
+0.93(+1.43%)
Aug 05, 2014
65.21
65.93
64.45
65.11
1,497,634
-0.44(-0.67%)
Aug 04, 2014
65.49
65.95
65.02
65.55
1,194,530
+0.34(+0.52%)
Aug 01, 2014
64.25
65.61
64.17
65.21
1,679,983
+1.25(+1.95%)
Jul 31, 2014
64.52
64.88
63.82
63.96
2,132,686
-0.90(-1.39%)
Jul 30, 2014
65.55
65.62
64.32
64.86
1,398,082
-0.23(-0.35%)
Jul 29, 2014
65.08
65.66
64.83
65.09
1,065,469
+0.09(+0.14%)
Jul 28, 2014
65.17
66.16
64.51
65.00
2,058,067
-2.01(-3.00%)
Jul 25, 2014
66.53
67.24
66.40
67.01
1,056,852
+0.34(+0.51%)
Jul 24, 2014
65.74
66.85
65.50
66.67
1,271,799
+1.25(+1.91%)
Jul 23, 2014
65.48
66.07
64.92
65.42
1,184,542
-0.03(-0.05%)
Jul 22, 2014
64.73
66.34
64.72
65.45
1,659,945
+0.71(+1.10%)
Jul 21, 2014
66.18
66.70
64.62
64.74
2,574,169
-3.07(-4.53%)
Jul 18, 2014
66.70
67.85
66.25
67.81
1,151,345
+1.53(+2.31%)
Jul 17, 2014
66.99
67.00
66.22
66.28
1,885,456
-0.77(-1.15%)
Jul 16, 2014
68.52
68.99
67.00
67.05
1,897,879
-2.02(-2.92%)
Jul 15, 2014
70.00
70.33
68.06
69.07
2,235,476
-1.24(-1.76%)
Jul 14, 2014
70.98
71.40
70.19
70.31
1,210,289
-0.69(-0.97%)
Jul 11, 2014
71.38
72.00
70.15
71.00
1,032,695
+0.14(+0.20%)
Jul 10, 2014
68.27
70.94
67.67
70.86
1,472,818
+1.88(+2.73%)
Jul 09, 2014
69.36
69.85
68.88
68.98
1,290,881
-0.37(-0.53%)
Jul 08, 2014
69.89
69.97
69.17
69.35
1,321,603
-0.62(-0.89%)
Jul 07, 2014
70.15
70.54
69.65
69.97
810,347
-0.18(-0.26%)
Jul 03, 2014
70.15
70.15
70.15
0
+0.30(+0.43%)
Jul 02, 2014
70.00
71.03
69.78
69.85
883,354
-0.29(-0.41%)
Jul 01, 2014
70.89
70.96
69.79
70.14
865,577
-0.89(-1.25%)
Jun 30, 2014
69.40
71.06
69.28
71.03
1,729,736
+1.78(+2.57%)
Jun 27, 2014
69.89
70.24
69.11
69.25
1,604,956
-0.62(-0.89%)
Jun 26, 2014
70.45
70.45
69.82
69.87
783,300
-0.58(-0.82%)
Jun 25, 2014
71.21
71.37
70.22
70.45
899,752
-0.77(-1.08%)
Jun 24, 2014
72.92
72.92
71.17
71.22
1,382,888
-2.03(-2.77%)
Jun 23, 2014
72.74
73.38
72.38
73.25
1,362,938
+0.56(+0.77%)
Jun 20, 2014
72.90
72.94
71.94
72.69
1,718,605
-0.06(-0.08%)
Jun 19, 2014
72.50
73.24
72.00
72.75
2,109,270
+1.37(+1.92%)
Jun 18, 2014
70.17
71.97
69.98
71.38
1,595,429
+1.14(+1.62%)
Jun 17, 2014
70.00
70.47
69.05
70.24
991,221
-0.14(-0.20%)
Jun 16, 2014
68.80
70.64
68.36
70.38
1,640,224
+1.51(+2.19%)
Jun 13, 2014
70.00
70.05
67.92
68.87
2,246,932
-1.76(-2.49%)
Jun 12, 2014
70.00
70.83
69.64
70.63
1,031,999
+0.61(+0.87%)
Jun 11, 2014
69.39
70.71
69.36
70.02
996,424
+0.12(+0.17%)
Jun 10, 2014
68.35
70.20
68.01
69.90
1,338,494
+1.63(+2.39%)
Jun 06, 2014
68.26
68.49
67.90
68.27
1,035,453
+0.25(+0.37%)
Jun 05, 2014
68.04
68.56
67.63
68.02
1,709,614
-0.08(-0.12%)
Jun 04, 2014
67.56
68.23
66.86
68.10
1,901,506
+1.36(+2.04%)
Jun 03, 2014
68.50
68.50
66.27
66.74
3,498,924
-2.26(-3.28%)
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
.