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
Grubhub Ord Shs
(NY:
GRUB
)
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, 2019
65.70
66.92
63.13
66.79
5,113,560
+1.12(+1.71%)
Apr 29, 2019
66.15
66.48
63.66
65.67
5,247,020
-1.11(-1.66%)
Apr 26, 2019
74.05
77.50
66.61
66.78
14,276,300
-3.00(-4.30%)
Apr 25, 2019
69.75
71.40
68.35
69.78
5,048,941
+0.55(+0.79%)
Apr 24, 2019
68.20
69.96
67.51
69.23
2,353,994
+1.27(+1.87%)
Apr 23, 2019
66.52
69.48
66.06
67.96
2,652,803
+2.02(+3.06%)
Apr 22, 2019
63.96
66.14
63.60
65.94
2,066,113
+1.87(+2.92%)
Apr 18, 2019
66.09
66.09
63.31
64.07
2,454,300
-1.87(-2.84%)
Apr 17, 2019
66.69
66.92
65.58
65.94
1,365,769
-0.37(-0.56%)
Apr 16, 2019
65.62
66.57
65.19
66.31
1,228,456
+0.98(+1.50%)
Apr 15, 2019
65.33
67.13
64.79
65.33
2,525,267
-0.07(-0.11%)
Apr 12, 2019
68.62
68.62
64.57
65.40
6,501,900
-4.00(-5.76%)
Apr 11, 2019
70.58
71.27
69.10
69.40
1,391,701
-0.88(-1.25%)
Apr 10, 2019
70.14
70.62
69.25
70.28
1,338,450
+0.03(+0.04%)
Apr 09, 2019
71.37
71.71
69.91
70.25
2,067,516
-1.45(-2.02%)
Apr 08, 2019
70.82
72.06
69.93
71.70
1,304,467
+0.52(+0.73%)
Apr 05, 2019
70.51
72.78
70.34
71.18
2,390,500
+0.91(+1.30%)
Apr 04, 2019
70.80
71.37
68.87
70.27
1,168,806
-0.61(-0.86%)
Apr 03, 2019
71.95
73.58
70.54
70.88
1,760,058
+0.30(+0.43%)
Apr 02, 2019
70.60
71.15
69.88
70.58
1,208,759
+0.10(+0.14%)
Apr 01, 2019
70.73
72.05
69.73
70.48
3,366,511
+1.01(+1.45%)
Mar 29, 2019
67.78
69.74
67.58
69.47
2,677,000
+2.51(+3.75%)
Mar 28, 2019
66.44
68.10
65.90
66.96
1,751,615
+0.81(+1.22%)
Mar 27, 2019
67.25
67.93
65.51
66.15
2,189,270
-1.10(-1.64%)
Mar 26, 2019
68.53
69.06
66.79
67.25
1,516,518
-0.61(-0.90%)
Mar 25, 2019
68.04
69.21
66.95
67.86
1,742,967
-0.73(-1.06%)
Mar 22, 2019
69.22
69.81
67.91
68.59
1,779,000
-1.16(-1.66%)
Mar 21, 2019
68.72
69.99
68.41
69.75
3,053,268
+0.90(+1.31%)
Mar 20, 2019
70.04
70.52
68.11
68.85
4,302,129
-1.75(-2.48%)
Mar 19, 2019
77.58
77.83
70.36
70.60
5,141,516
-6.45(-8.37%)
Mar 18, 2019
74.99
77.52
74.99
77.05
1,548,120
+2.07(+2.76%)
Mar 15, 2019
73.93
75.44
73.36
74.98
1,919,900
+1.13(+1.53%)
Mar 14, 2019
76.21
76.21
73.76
73.85
1,196,023
-2.36(-3.10%)
Mar 13, 2019
77.40
78.16
75.24
76.21
1,735,653
-1.86(-2.38%)
Mar 12, 2019
76.79
78.27
75.67
78.07
1,744,548
+1.72(+2.25%)
Mar 11, 2019
74.18
76.45
73.02
76.35
2,946,702
+2.95(+4.02%)
Mar 08, 2019
72.77
74.45
72.06
73.40
3,863,700
-0.35(-0.47%)
Mar 07, 2019
76.60
76.62
73.50
73.75
3,875,839
-2.67(-3.49%)
Mar 06, 2019
79.43
79.83
76.33
76.42
2,391,964
-2.97(-3.74%)
Mar 05, 2019
78.14
80.33
78.09
79.39
2,284,425
+1.40(+1.80%)
Mar 04, 2019
82.70
83.02
76.63
77.99
3,015,451
-5.03(-6.06%)
Mar 01, 2019
82.41
83.11
81.51
83.02
2,113,600
+1.44(+1.77%)
Feb 28, 2019
81.10
81.84
79.90
81.58
1,551,405
+0.29(+0.36%)
Feb 27, 2019
80.04
81.98
79.72
81.29
988,749
+0.86(+1.07%)
Feb 26, 2019
81.24
82.28
79.44
80.43
1,690,526
-1.23(-1.51%)
Feb 25, 2019
80.34
83.40
80.11
81.66
2,514,012
+1.69(+2.11%)
Feb 22, 2019
80.18
81.18
79.17
79.97
1,692,300
+0.47(+0.59%)
Feb 21, 2019
81.99
82.14
78.65
79.50
1,937,951
-2.18(-2.67%)
Feb 20, 2019
84.00
84.38
81.00
81.68
1,890,719
-1.86(-2.23%)
Feb 19, 2019
82.76
85.40
82.55
83.54
1,887,857
+0.33(+0.40%)
Feb 15, 2019
82.62
83.47
81.93
83.21
1,700,000
+0.74(+0.90%)
Feb 14, 2019
79.88
83.03
79.55
82.47
1,410,569
+1.74(+2.16%)
Feb 13, 2019
79.66
81.75
78.31
80.73
2,794,021
+1.16(+1.46%)
Feb 12, 2019
79.20
81.80
78.39
79.57
3,885,598
+1.49(+1.91%)
Feb 11, 2019
86.08
87.98
77.75
78.08
6,540,839
-8.00(-9.29%)
Feb 08, 2019
83.56
86.87
83.56
86.08
5,979,500
+3.81(+4.63%)
Feb 07, 2019
71.11
83.88
66.62
82.27
27,101,306
-1.68(-2.00%)
Feb 06, 2019
80.66
84.36
79.02
83.95
4,289,826
+4.08(+5.11%)
Feb 05, 2019
81.49
84.02
79.65
79.87
3,274,690
-1.54(-1.89%)
Feb 04, 2019
80.38
82.01
79.56
81.41
1,719,799
+1.28(+1.60%)
Feb 01, 2019
80.09
81.68
79.95
80.13
1,882,600
-0.27(-0.34%)
Jan 31, 2019
80.65
81.75
78.90
80.40
1,711,847
+0.45(+0.56%)
Jan 30, 2019
78.53
80.50
77.79
79.95
1,448,636
+2.92(+3.79%)
Jan 29, 2019
78.78
79.45
76.10
77.03
2,072,371
-3.96(-4.89%)
Jan 28, 2019
81.50
83.18
79.71
80.99
2,315,324
+0.22(+0.27%)
Jan 25, 2019
78.69
81.61
78.05
80.77
2,066,100
+3.53(+4.57%)
Jan 24, 2019
74.53
77.36
73.91
77.24
1,707,688
+2.78(+3.73%)
Jan 23, 2019
75.54
76.18
73.83
74.46
2,292,551
-0.10(-0.13%)
Jan 22, 2019
79.95
79.95
74.39
74.56
2,780,370
-6.41(-7.92%)
Jan 18, 2019
80.66
81.94
79.56
80.97
1,506,200
+1.31(+1.64%)
Jan 17, 2019
78.02
80.13
77.78
79.66
1,298,979
+1.67(+2.14%)
Jan 16, 2019
76.38
79.26
76.21
77.99
2,320,004
+1.41(+1.84%)
Jan 15, 2019
78.12
79.07
76.09
76.58
1,650,614
-1.33(-1.71%)
Jan 14, 2019
77.36
78.57
76.35
77.91
1,226,012
-0.63(-0.80%)
Jan 11, 2019
80.29
80.50
77.22
78.54
1,648,300
-2.43(-3.00%)
Jan 10, 2019
79.57
81.06
77.67
80.97
1,293,531
+0.58(+0.72%)
Jan 09, 2019
80.06
81.66
79.40
80.39
1,394,585
-0.70(-0.86%)
Jan 08, 2019
81.00
81.95
78.57
81.09
1,454,057
+1.24(+1.55%)
Jan 07, 2019
76.55
80.57
75.64
79.85
2,226,658
+4.05(+5.34%)
Jan 04, 2019
73.31
77.45
72.74
75.80
3,085,100
+4.49(+6.30%)
Jan 03, 2019
73.90
74.86
70.99
71.31
2,076,107
-4.15(-5.50%)
Jan 02, 2019
74.72
76.74
74.15
75.46
1,910,564
-1.35(-1.76%)
Dec 31, 2018
77.00
77.40
74.93
76.81
2,510,000
+0.82(+1.08%)
Dec 28, 2018
75.46
76.81
73.56
75.99
2,055,500
+0.74(+0.98%)
Dec 27, 2018
71.20
75.25
70.37
75.25
1,942,974
+2.84(+3.92%)
Dec 26, 2018
69.31
72.45
67.92
72.41
1,272,882
+4.57(+6.74%)
Dec 24, 2018
67.61
69.80
66.64
67.84
761,900
-0.94(-1.37%)
Dec 21, 2018
71.75
72.03
68.47
68.78
2,486,100
-2.42(-3.40%)
Dec 20, 2018
71.92
73.44
69.41
71.20
2,107,005
-1.51(-2.08%)
Dec 19, 2018
75.75
77.18
71.51
72.71
2,240,520
-3.24(-4.27%)
Dec 18, 2018
76.26
77.04
74.47
75.95
2,044,583
+0.06(+0.08%)
Dec 17, 2018
78.50
78.61
75.20
75.89
1,615,226
-3.31(-4.18%)
Dec 14, 2018
78.38
81.22
77.82
79.20
1,630,800
-0.41(-0.52%)
Dec 13, 2018
82.02
82.95
79.12
79.61
1,526,610
-1.75(-2.15%)
Dec 12, 2018
81.93
82.72
80.01
81.36
1,721,765
+0.44(+0.54%)
Dec 11, 2018
82.80
83.80
80.04
80.92
1,941,442
+0.11(+0.14%)
Dec 10, 2018
76.40
81.64
76.27
80.81
2,343,442
+4.01(+5.22%)
Dec 07, 2018
80.95
82.51
76.28
76.80
2,580,800
-4.61(-5.66%)
Dec 06, 2018
74.90
81.55
73.10
81.41
3,408,022
+3.65(+4.69%)
Dec 04, 2018
82.25
83.15
77.16
77.76
2,887,000
-4.98(-6.02%)
Dec 03, 2018
81.05
82.92
79.43
82.74
3,198,249
+4.45(+5.68%)
Nov 30, 2018
79.57
80.92
77.36
78.29
6,249,400
-1.90(-2.37%)
Nov 29, 2018
79.99
81.61
79.13
80.19
2,005,570
+0.13(+0.16%)
Nov 28, 2018
78.08
80.18
75.78
80.06
4,175,645
+3.26(+4.24%)
Nov 27, 2018
80.57
81.26
75.81
76.80
2,055,906
-4.41(-5.43%)
Nov 26, 2018
80.24
81.77
79.14
81.21
1,688,490
+2.23(+2.82%)
Nov 23, 2018
77.93
80.53
77.76
78.98
674,300
+0.39(+0.50%)
Nov 21, 2018
78.59
78.59
78.59
0
+0.07(+0.09%)
Nov 20, 2018
75.75
80.49
73.72
78.52
3,172,585
-1.90(-2.36%)
Nov 19, 2018
86.65
87.07
80.00
80.42
2,897,056
-7.07(-8.08%)
Nov 16, 2018
89.31
91.20
86.41
87.49
2,705,900
-3.29(-3.62%)
Nov 15, 2018
87.27
91.13
85.35
90.78
2,135,386
+2.91(+3.31%)
Nov 14, 2018
87.99
89.35
86.45
87.87
2,252,185
+1.28(+1.48%)
Nov 13, 2018
86.38
88.16
85.24
86.59
1,862,308
+1.07(+1.25%)
Nov 12, 2018
88.00
88.66
84.02
85.52
2,713,204
-3.44(-3.87%)
Nov 09, 2018
91.37
91.79
85.89
88.96
2,901,500
-3.40(-3.68%)
Nov 08, 2018
93.98
94.73
91.86
92.36
1,688,846
-1.76(-1.87%)
Nov 07, 2018
92.12
95.59
92.12
94.12
3,242,120
+2.97(+3.26%)
Nov 06, 2018
92.41
94.92
90.54
91.15
1,835,146
-1.31(-1.42%)
Nov 05, 2018
95.21
95.26
90.53
92.46
2,259,120
-2.83(-2.97%)
Nov 02, 2018
95.13
96.80
93.35
95.29
1,547,400
+0.66(+0.70%)
Nov 01, 2018
92.25
95.34
89.91
94.63
2,198,619
+1.89(+2.04%)
Oct 31, 2018
92.59
97.96
92.09
92.74
4,508,294
+3.49(+3.91%)
Oct 30, 2018
83.67
89.30
82.30
89.25
3,234,227
+4.81(+5.70%)
Oct 29, 2018
89.24
90.00
82.60
84.44
4,819,400
-3.51(-3.99%)
Oct 26, 2018
96.58
96.98
87.41
87.95
6,249,700
-8.53(-8.84%)
Oct 25, 2018
91.84
102.81
89.02
96.48
8,857,064
-13.14(-11.99%)
Oct 24, 2018
116.17
117.00
109.12
109.62
3,410,360
-6.11(-5.28%)
Oct 23, 2018
112.84
116.32
111.00
115.73
2,048,584
-1.04(-0.89%)
Oct 22, 2018
115.65
117.84
113.30
116.77
1,730,648
+2.08(+1.81%)
Oct 19, 2018
119.31
119.52
114.56
114.69
1,304,400
-2.72(-2.32%)
Oct 18, 2018
119.41
121.63
116.52
117.41
1,428,977
-3.21(-2.66%)
Oct 17, 2018
122.55
122.82
117.62
120.62
1,608,665
-0.72(-0.59%)
Oct 16, 2018
117.11
121.80
115.68
121.34
2,039,415
+7.29(+6.39%)
Oct 15, 2018
115.87
116.35
110.87
114.05
3,133,597
-2.50(-2.15%)
Oct 12, 2018
118.48
119.75
114.03
116.55
1,751,300
+2.22(+1.94%)
Oct 11, 2018
115.30
119.00
114.03
114.33
2,999,050
-3.49(-2.96%)
Oct 10, 2018
128.69
128.69
117.56
117.82
3,120,085
-10.63(-8.28%)
Oct 09, 2018
124.66
129.66
124.40
128.45
1,254,241
+1.75(+1.38%)
Oct 08, 2018
127.69
129.67
123.66
126.70
1,405,144
-3.14(-2.42%)
Oct 05, 2018
130.00
133.59
126.89
129.84
1,133,400
-0.69(-0.53%)
Oct 04, 2018
134.90
135.69
128.61
130.53
1,483,761
-4.71(-3.48%)
Oct 03, 2018
136.78
137.74
134.43
135.24
957,664
-1.75(-1.28%)
Oct 02, 2018
136.46
138.05
135.56
136.99
1,143,303
-0.39(-0.28%)
Oct 01, 2018
138.90
140.21
134.78
137.38
1,423,861
-1.24(-0.89%)
Sep 28, 2018
138.87
140.37
137.35
138.62
907,100
-1.17(-0.84%)
Sep 27, 2018
140.00
141.77
139.25
139.79
744,103
+1.37(+0.99%)
Sep 26, 2018
139.42
140.60
137.35
138.42
778,640
+0.10(+0.07%)
Sep 25, 2018
135.78
140.11
135.53
138.32
1,568,494
+3.51(+2.60%)
Sep 24, 2018
134.29
137.19
132.15
134.81
1,512,365
-0.94(-0.69%)
Sep 21, 2018
138.33
139.64
135.40
135.75
1,866,200
-1.46(-1.06%)
Sep 20, 2018
136.82
138.61
134.36
137.21
1,148,490
+0.65(+0.48%)
Sep 19, 2018
143.50
144.67
135.16
136.56
1,939,265
-7.04(-4.90%)
Sep 18, 2018
143.14
144.79
141.55
143.60
914,574
+3.32(+2.37%)
Sep 17, 2018
145.68
145.68
139.94
140.28
960,640
-5.83(-3.99%)
Sep 14, 2018
147.06
149.35
144.57
146.11
931,100
+1.14(+0.79%)
Sep 13, 2018
143.33
145.40
140.50
144.97
698,732
+2.37(+1.66%)
Sep 12, 2018
147.65
147.72
138.70
142.60
1,360,740
-4.13(-2.81%)
Sep 11, 2018
141.25
147.37
140.19
146.73
1,438,335
+5.72(+4.06%)
Sep 10, 2018
142.13
142.13
138.09
141.01
993,576
-0.91(-0.64%)
Sep 07, 2018
137.07
144.40
136.38
141.92
904,100
+4.17(+3.03%)
Sep 06, 2018
138.18
139.55
135.88
137.75
1,004,129
+0.13(+0.09%)
Sep 05, 2018
143.20
143.88
134.13
137.62
1,532,725
-6.38(-4.43%)
Sep 04, 2018
144.00
145.37
143.40
144.00
1,022,819
-0.11(-0.08%)
Aug 31, 2018
144.11
144.11
144.11
0
+1.50(+1.05%)
Aug 30, 2018
143.00
145.09
142.02
142.61
715,012
-0.39(-0.27%)
Aug 29, 2018
141.31
143.28
141.31
143.00
1,029,387
+2.52(+1.79%)
Aug 28, 2018
140.00
141.43
139.15
140.48
645,837
+0.62(+0.44%)
Aug 27, 2018
140.00
140.87
138.10
139.86
637,422
+1.42(+1.03%)
Aug 24, 2018
138.10
140.50
138.01
138.44
799,900
+0.51(+0.37%)
Aug 23, 2018
136.15
139.84
135.72
137.93
1,536,647
+2.59(+1.91%)
Aug 22, 2018
132.76
136.80
132.76
135.34
1,233,615
+2.23(+1.68%)
Aug 21, 2018
132.85
136.07
131.43
133.11
1,132,218
+0.80(+0.60%)
Aug 20, 2018
127.41
132.87
126.43
132.31
1,626,733
+4.91(+3.85%)
Aug 17, 2018
128.39
128.54
125.42
127.40
617,900
-1.15(-0.89%)
Aug 16, 2018
128.64
129.45
127.54
128.55
597,431
+1.18(+0.93%)
Aug 15, 2018
128.00
130.27
125.21
127.37
826,207
-1.64(-1.27%)
Aug 14, 2018
130.00
130.81
127.43
129.01
999,314
-0.91(-0.70%)
Aug 13, 2018
130.60
132.51
129.78
129.92
1,108,927
-0.50(-0.38%)
Aug 10, 2018
129.00
130.74
128.18
130.42
754,100
-0.02(-0.02%)
Aug 09, 2018
128.62
132.58
128.62
130.44
1,540,802
+2.55(+1.99%)
Aug 08, 2018
129.47
129.49
126.83
127.89
845,995
-0.75(-0.58%)
Aug 07, 2018
129.80
130.65
127.77
128.64
1,075,956
-0.41(-0.32%)
Aug 06, 2018
125.63
129.56
125.52
129.05
935,499
+2.97(+2.36%)
Aug 03, 2018
127.70
128.61
124.09
126.08
1,051,500
-1.70(-1.33%)
Aug 02, 2018
124.35
128.35
123.64
127.78
1,484,038
+2.78(+2.22%)
Aug 01, 2018
121.86
126.64
121.51
125.00
1,801,261
+3.11(+2.55%)
Jul 31, 2018
124.85
125.59
121.09
121.89
1,805,009
-2.39(-1.92%)
Jul 30, 2018
131.20
131.76
123.10
124.28
2,448,289
-6.72(-5.13%)
Jul 27, 2018
135.88
136.00
130.08
131.00
2,232,500
-4.51(-3.33%)
Jul 26, 2018
134.75
141.06
134.10
135.51
3,226,249
+0.78(+0.58%)
Jul 25, 2018
138.85
117.50
134.73
11,209,031
+25.67(+23.54%)
Jul 24, 2018
112.50
113.11
107.47
109.06
2,500,023
-1.21(-1.10%)
Jul 23, 2018
111.76
111.98
109.15
110.27
1,820,655
-1.67(-1.49%)
Jul 20, 2018
112.41
112.70
111.09
111.94
1,117,536
-0.51(-0.45%)
Jul 19, 2018
113.50
114.81
112.24
112.45
1,074,395
-1.42(-1.25%)
Jul 18, 2018
114.01
114.39
111.40
113.87
970,718
-0.04(-0.04%)
Jul 17, 2018
109.85
114.85
109.09
113.91
1,192,860
+3.73(+3.39%)
Jul 16, 2018
110.88
111.37
109.11
110.18
916,675
-0.75(-0.68%)
Jul 13, 2018
111.25
112.39
110.58
110.93
933,571
-0.32(-0.29%)
Jul 12, 2018
109.77
111.76
109.50
111.25
992,001
+2.25(+2.06%)
Jul 11, 2018
107.07
110.09
106.51
109.00
716,791
+0.58(+0.53%)
Jul 10, 2018
110.14
110.68
108.12
108.42
687,376
-1.25(-1.14%)
Jul 09, 2018
109.50
110.75
107.61
109.67
1,820,182
+1.37(+1.27%)
Jul 06, 2018
105.87
109.26
105.27
108.30
1,388,591
+2.02(+1.90%)
Jul 05, 2018
105.96
106.38
104.01
106.28
1,531,778
+0.95(+0.90%)
Jul 03, 2018
105.33
105.33
105.33
0
-1.27(-1.19%)
Jul 02, 2018
102.90
107.21
102.25
106.60
1,384,021
+1.69(+1.61%)
Jun 29, 2018
105.95
106.88
104.31
104.91
1,694,523
-0.67(-0.63%)
Jun 28, 2018
102.76
105.95
100.86
105.58
1,416,094
+1.97(+1.90%)
Jun 27, 2018
104.34
106.73
103.52
103.61
2,574,680
+0.27(+0.26%)
Jun 26, 2018
102.50
104.47
101.61
103.34
2,314,698
+1.56(+1.53%)
Jun 25, 2018
106.17
106.17
101.12
101.78
3,277,271
-5.20(-4.86%)
Jun 22, 2018
110.97
111.41
106.82
106.98
10,168,473
-3.50(-3.17%)
Jun 21, 2018
113.49
114.16
109.58
110.48
2,131,124
-3.00(-2.64%)
Jun 20, 2018
115.70
116.00
113.42
113.48
2,484,928
-0.52(-0.46%)
Jun 19, 2018
116.62
112.73
114.00
2,266,930
-3.31(-2.82%)
Jun 18, 2018
117.70
117.97
116.35
117.31
1,981,881
-1.46(-1.23%)
Jun 15, 2018
119.86
119.86
118.77
2,088,749
-1.09(-0.91%)
Jun 14, 2018
118.35
120.00
116.00
119.86
2,847,686
+3.88(+3.35%)
Jun 13, 2018
114.38
116.90
113.85
115.98
2,372,617
+3.16(+2.80%)
Jun 12, 2018
108.48
113.25
107.58
112.82
1,658,269
+5.25(+4.88%)
Jun 11, 2018
105.21
108.07
104.45
107.57
985,708
+2.75(+2.62%)
Jun 08, 2018
104.40
106.26
103.67
104.82
949,394
-0.09(-0.09%)
Jun 07, 2018
108.08
109.31
102.06
104.91
1,752,903
-2.87(-2.66%)
Jun 06, 2018
106.89
107.78
1,349,001
-1.70(-1.55%)
Jun 05, 2018
108.30
113.61
108.30
109.48
1,598,097
+1.55(+1.44%)
Jun 04, 2018
108.31
108.95
106.56
107.93
945,348
+0.16(+0.15%)
Jun 01, 2018
108.86
109.95
107.28
107.77
1,428,870
+0.56(+0.52%)
May 31, 2018
108.21
111.46
106.50
107.21
2,063,035
-0.33(-0.31%)
May 30, 2018
102.16
108.22
101.52
107.54
1,834,453
+6.41(+6.34%)
May 29, 2018
101.00
102.02
99.99
101.13
1,024,139
-0.65(-0.64%)
May 25, 2018
101.78
101.78
101.78
0
-1.31(-1.27%)
May 24, 2018
103.00
104.05
102.02
103.09
798,558
+0.34(+0.33%)
May 23, 2018
101.62
103.25
101.17
102.75
615,749
+0.10(+0.10%)
May 22, 2018
104.45
104.45
102.58
102.65
537,037
-1.03(-0.99%)
May 21, 2018
104.74
106.59
103.06
103.68
1,115,143
-0.12(-0.12%)
May 18, 2018
103.48
105.13
103.21
103.80
1,031,596
+0.42(+0.41%)
May 17, 2018
102.17
104.30
101.67
103.38
956,043
+0.71(+0.69%)
May 16, 2018
100.62
103.25
100.15
102.67
997,019
+2.03(+2.02%)
May 15, 2018
100.75
101.11
98.66
100.64
918,066
-1.06(-1.04%)
May 14, 2018
102.80
104.53
100.81
101.70
895,555
-0.34(-0.33%)
May 11, 2018
104.50
104.57
101.69
102.04
979,213
-2.36(-2.26%)
May 10, 2018
104.00
106.70
103.59
104.40
903,766
+0.95(+0.92%)
May 09, 2018
102.97
104.31
102.19
103.45
1,039,562
+1.00(+0.98%)
May 08, 2018
100.94
102.89
100.01
102.45
990,850
+0.77(+0.76%)
May 07, 2018
99.00
102.96
99.00
101.68
1,142,380
+2.90(+2.94%)
May 04, 2018
95.90
99.03
95.59
98.78
765,583
+1.99(+2.06%)
May 03, 2018
94.45
96.81
93.29
96.79
1,001,803
+1.23(+1.29%)
May 02, 2018
92.91
97.49
92.85
95.56
2,323,327
+2.91(+3.14%)
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
.