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 (%)
Apr 30, 2012
65.54
83.96
64.06
65.00
19,048,022
-0.53(-0.81%)
Apr 27, 2012
65.84
65.94
65.02
65.53
1,287,030
+0.15(+0.23%)
Apr 26, 2012
63.50
65.63
63.29
65.38
1,183,676
+1.85(+2.91%)
Apr 25, 2012
63.72
63.74
62.97
63.53
934,607
+0.66(+1.05%)
Apr 24, 2012
63.24
63.50
62.46
62.87
952,645
-0.24(-0.38%)
Apr 23, 2012
63.11
63.24
61.65
63.11
843,634
-0.40(-0.63%)
Apr 20, 2012
63.63
63.96
63.28
63.51
866,945
+0.35(+0.55%)
Apr 19, 2012
63.83
64.20
62.90
63.16
753,519
-1.01(-1.57%)
Apr 18, 2012
63.69
64.49
63.48
64.17
620,297
+0.39(+0.61%)
Apr 17, 2012
63.64
64.18
63.06
63.78
921,828
+0.40(+0.63%)
Apr 16, 2012
65.25
65.29
63.17
63.38
1,314,004
-0.88(-1.37%)
Apr 13, 2012
62.44
65.53
62.37
64.26
1,443,006
+1.68(+2.68%)
Apr 12, 2012
63.64
63.64
62.26
62.58
819,274
-0.54(-0.86%)
Apr 11, 2012
61.15
63.24
61.15
63.12
952,969
+2.25(+3.70%)
Apr 10, 2012
62.92
63.00
60.66
60.87
1,380,785
-2.03(-3.23%)
Apr 09, 2012
62.80
63.29
62.31
62.90
609,255
-0.48(-0.76%)
Apr 05, 2012
62.35
63.69
62.00
63.38
1,091,600
+0.92(+1.47%)
Apr 04, 2012
63.50
63.60
62.13
62.46
1,130,662
-1.33(-2.08%)
Apr 03, 2012
63.12
64.22
63.05
63.79
1,186,328
+0.48(+0.76%)
Apr 02, 2012
62.15
63.63
61.77
63.31
1,013,951
+1.22(+1.96%)
Mar 30, 2012
63.16
63.18
62.06
62.09
1,073,813
-0.48(-0.77%)
Mar 29, 2012
62.32
62.82
61.35
62.57
792,623
+0.76(+1.23%)
Mar 28, 2012
61.66
62.29
61.18
61.81
555,694
-0.07(-0.12%)
Mar 27, 2012
61.43
62.08
61.16
61.88
730,779
+0.45(+0.74%)
Mar 26, 2012
61.32
61.61
60.86
61.43
708,183
+0.91(+1.50%)
Mar 23, 2012
60.87
61.19
60.28
60.52
593,733
-0.30(-0.50%)
Mar 22, 2012
60.06
61.08
59.84
60.83
673,264
+0.43(+0.71%)
Mar 21, 2012
60.50
61.17
59.83
60.40
1,435,824
-0.04(-0.07%)
Mar 20, 2012
59.53
60.67
59.16
60.44
620,310
+0.74(+1.24%)
Mar 19, 2012
59.60
60.07
58.95
59.70
595,879
+0.16(+0.27%)
Mar 16, 2012
59.61
60.16
59.11
59.54
1,155,513
-0.17(-0.28%)
Mar 15, 2012
59.44
59.72
59.15
59.71
771,215
+0.47(+0.79%)
Mar 14, 2012
60.52
60.69
59.14
59.24
1,001,427
-1.33(-2.20%)
Mar 13, 2012
59.99
60.59
59.55
60.57
1,046,659
+0.98(+1.64%)
Mar 12, 2012
59.93
59.93
59.17
59.59
957,373
+0.02(+0.03%)
Mar 09, 2012
58.05
59.90
58.01
59.57
1,443,846
+1.88(+3.27%)
Mar 08, 2012
56.92
57.81
56.73
57.69
1,142,609
+0.97(+1.70%)
Mar 07, 2012
56.48
57.04
56.25
56.72
753,344
+0.25(+0.44%)
Mar 06, 2012
57.57
58.42
56.33
56.47
1,519,208
-1.20(-2.08%)
Mar 05, 2012
58.62
58.83
57.50
57.67
1,645,283
-0.92(-1.57%)
Mar 02, 2012
57.59
58.59
57.30
58.59
1,459,255
+1.14(+1.98%)
Mar 01, 2012
57.25
57.69
56.86
57.45
1,624,984
+0.27(+0.47%)
Feb 29, 2012
57.18
57.58
56.85
57.18
1,741,943
+0.19(+0.33%)
Feb 28, 2012
57.84
57.84
56.72
56.99
1,414,907
-0.28(-0.49%)
Feb 27, 2012
56.19
57.93
55.59
57.27
1,774,113
+0.89(+1.58%)
Feb 24, 2012
54.34
56.96
53.25
56.38
2,764,418
+1.51(+2.75%)
Feb 23, 2012
55.65
56.60
54.38
54.87
2,340,475
-0.19(-0.35%)
Feb 22, 2012
53.20
55.33
53.20
55.06
1,865,731
+1.41(+2.63%)
Feb 21, 2012
53.34
53.67
52.92
53.65
998,935
+0.45(+0.85%)
Feb 17, 2012
52.76
54.03
52.76
53.20
1,015,170
+0.21(+0.40%)
Feb 16, 2012
53.69
54.04
52.44
52.99
1,464,830
-53.52(-50.25%)
Feb 15, 2012
110.29
111.18
106.32
106.51
734,598
-3.76(-3.41%)
Feb 14, 2012
109.80
110.30
108.88
110.27
398,164
+1.00(+0.92%)
Feb 13, 2012
109.65
109.88
108.36
109.27
405,876
+0.98(+0.90%)
Feb 10, 2012
106.75
108.61
106.75
108.29
443,901
-0.02(-0.02%)
Feb 09, 2012
107.25
108.53
107.00
108.31
485,070
+1.31(+1.22%)
Feb 08, 2012
105.97
110.26
105.97
107.00
1,250,091
+0.91(+0.86%)
Feb 07, 2012
105.10
106.63
104.54
106.09
450,998
+0.70(+0.66%)
Feb 06, 2012
105.48
106.61
105.04
105.39
489,004
-0.31(-0.30%)
Feb 03, 2012
106.56
106.80
105.14
105.70
837,421
-0.14(-0.13%)
Feb 02, 2012
105.98
106.95
105.17
105.84
995,528
+1.05(+1.00%)
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
.