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
Viacom
(NQ:
VIAB
)
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
28.95
29.10
28.37
28.50
4,068,250
-0.47(-1.63%)
Apr 29, 2019
29.09
29.30
28.91
28.97
2,781,216
-0.01(-0.03%)
Apr 26, 2019
28.83
29.15
28.81
28.98
3,689,381
+0.20(+0.68%)
Apr 25, 2019
29.33
29.37
28.77
28.78
3,658,708
-0.49(-1.68%)
Apr 24, 2019
29.33
29.70
29.01
29.28
4,629,465
+0.41(+1.43%)
Apr 23, 2019
28.53
29.00
28.48
28.86
4,882,266
+0.26(+0.90%)
Apr 22, 2019
29.59
29.77
28.45
28.61
5,265,177
-1.14(-3.84%)
Apr 18, 2019
30.10
30.24
29.70
29.75
2,786,285
-0.35(-1.18%)
Apr 17, 2019
30.14
30.26
29.86
30.10
2,644,296
+0.11(+0.36%)
Apr 16, 2019
29.93
30.06
29.66
30.00
3,187,062
+0.45(+1.53%)
Apr 15, 2019
29.94
30.12
29.50
29.54
4,172,674
-0.32(-1.06%)
Apr 12, 2019
29.68
29.99
29.45
29.86
3,914,089
+0.43(+1.47%)
Apr 11, 2019
29.91
30.06
29.40
29.42
3,820,912
-0.38(-1.29%)
Apr 10, 2019
29.35
29.92
29.17
29.81
3,321,241
+0.52(+1.78%)
Apr 09, 2019
29.55
29.55
29.06
29.29
2,455,667
-0.20(-0.67%)
Apr 08, 2019
29.41
29.53
29.21
29.48
3,379,377
+0.13(+0.44%)
Apr 05, 2019
29.52
29.54
29.18
29.35
4,579,795
+0.50(+1.74%)
Apr 04, 2019
28.94
29.33
28.68
28.85
3,374,006
-0.08(-0.27%)
Apr 03, 2019
28.60
29.05
28.16
28.93
4,473,689
+0.52(+1.84%)
Apr 02, 2019
28.41
28.69
28.24
28.41
5,179,841
-0.07(-0.24%)
Apr 01, 2019
27.85
28.66
27.85
28.48
5,415,547
+0.81(+2.92%)
Mar 29, 2019
27.35
27.84
27.13
27.67
7,627,006
+0.61(+2.26%)
Mar 28, 2019
27.55
27.77
27.01
27.06
4,433,738
-0.49(-1.79%)
Mar 27, 2019
28.00
28.13
27.39
27.55
5,360,724
-0.37(-1.34%)
Mar 26, 2019
26.57
28.91
26.54
27.93
15,999,545
+1.98(+7.64%)
Mar 25, 2019
26.33
26.97
25.87
25.94
13,341,747
+0.97(+3.87%)
Mar 22, 2019
25.63
25.63
24.50
24.98
10,521,233
-0.63(-2.46%)
Mar 21, 2019
25.67
25.90
25.12
25.61
10,184,894
-0.03(-0.12%)
Mar 20, 2019
26.52
26.60
25.59
25.64
11,098,481
-1.49(-5.49%)
Mar 19, 2019
27.46
27.67
26.96
27.13
3,837,318
-0.28(-1.01%)
Mar 18, 2019
27.60
27.74
27.21
27.40
5,311,772
-0.19(-0.68%)
Mar 15, 2019
28.14
28.30
27.56
27.59
5,658,802
-0.52(-1.86%)
Mar 14, 2019
27.91
28.31
27.75
28.11
5,289,795
+0.27(+0.96%)
Mar 13, 2019
28.87
28.88
27.60
27.85
6,426,691
-0.97(-3.36%)
Mar 12, 2019
28.46
28.82
28.46
28.82
3,054,818
+0.39(+1.38%)
Mar 11, 2019
27.96
28.45
27.81
28.42
3,735,864
+0.18(+0.62%)
Mar 08, 2019
28.23
28.33
27.99
28.25
2,222,128
-0.26(-0.93%)
Mar 07, 2019
29.03
29.09
28.34
28.51
3,342,490
-0.62(-2.12%)
Mar 06, 2019
29.12
29.46
28.98
29.13
3,934,908
-0.11(-0.37%)
Mar 05, 2019
28.78
29.30
28.63
29.24
4,618,374
+0.47(+1.63%)
Mar 04, 2019
28.84
28.97
28.49
28.77
2,948,008
-0.06(-0.20%)
Mar 01, 2019
28.65
29.07
28.65
28.83
3,692,410
+0.23(+0.79%)
Feb 28, 2019
28.41
28.67
28.16
28.60
3,692,866
+0.21(+0.72%)
Feb 27, 2019
28.40
28.50
28.11
28.39
2,232,690
-0.13(-0.45%)
Feb 26, 2019
28.26
28.60
28.14
28.52
2,672,778
+0.23(+0.80%)
Feb 25, 2019
28.74
28.83
28.28
28.30
3,492,712
-0.27(-0.96%)
Feb 22, 2019
28.65
29.02
28.41
28.57
3,651,033
+0.00(+0.00%)
Feb 21, 2019
28.59
28.74
28.30
28.57
4,141,410
-0.12(-0.41%)
Feb 20, 2019
28.70
28.83
28.47
28.69
4,124,967
+0.16(+0.55%)
Feb 19, 2019
28.49
28.67
28.41
28.53
4,448,354
+0.00(+0.00%)
Feb 15, 2019
28.10
28.76
27.94
28.53
3,755,856
+0.59(+2.10%)
Feb 14, 2019
27.87
28.42
27.81
27.94
4,062,405
+0.02(+0.07%)
Feb 13, 2019
27.86
28.38
27.78
27.92
3,848,165
+0.14(+0.49%)
Feb 12, 2019
28.16
28.29
27.73
27.79
3,349,777
-0.14(-0.49%)
Feb 11, 2019
28.70
28.70
27.85
27.92
3,331,648
-0.65(-2.26%)
Feb 08, 2019
28.61
28.89
28.16
28.57
3,153,072
-0.19(-0.65%)
Feb 07, 2019
28.87
28.98
28.34
28.76
4,041,458
-0.23(-0.81%)
Feb 06, 2019
29.92
29.92
28.91
28.99
4,650,328
-0.69(-2.34%)
Feb 05, 2019
29.36
30.23
29.11
29.69
8,862,988
+0.86(+2.99%)
Feb 04, 2019
28.73
29.18
28.62
28.83
6,639,269
-0.08(-0.27%)
Feb 01, 2019
28.91
28.92
28.47
28.90
4,658,091
+0.11(+0.37%)
Jan 31, 2019
28.13
28.89
28.05
28.80
4,906,976
+0.77(+2.76%)
Jan 30, 2019
28.26
28.27
27.46
28.02
7,530,549
-0.22(-0.76%)
Jan 29, 2019
28.47
28.73
28.02
28.24
4,469,937
-0.27(-0.96%)
Jan 28, 2019
28.13
28.67
27.97
28.51
4,452,936
+0.14(+0.48%)
Jan 25, 2019
28.79
28.89
28.36
28.38
3,583,705
-0.15(-0.51%)
Jan 24, 2019
28.53
28.90
28.18
28.52
5,781,405
-0.01(-0.03%)
Jan 23, 2019
28.67
28.91
27.92
28.53
4,805,018
-0.09(-0.31%)
Jan 22, 2019
29.29
29.39
28.45
28.62
3,280,293
-0.82(-2.79%)
Jan 18, 2019
29.32
29.74
29.08
29.44
3,583,909
+0.28(+0.97%)
Jan 17, 2019
28.89
29.17
28.78
29.16
2,957,366
+0.20(+0.68%)
Jan 16, 2019
29.34
29.55
28.94
28.96
2,753,532
-0.39(-1.33%)
Jan 15, 2019
29.80
29.80
29.13
29.35
1,887,528
+0.11(+0.37%)
Jan 14, 2019
28.67
29.42
28.51
29.25
3,907,020
+0.43(+1.49%)
Jan 11, 2019
29.14
29.14
28.43
28.82
2,698,940
+0.11(+0.37%)
Jan 10, 2019
28.27
28.82
28.00
28.71
2,813,408
+0.32(+1.14%)
Jan 09, 2019
28.14
28.62
27.93
28.39
5,046,603
+0.28(+1.01%)
Jan 08, 2019
27.70
28.31
27.48
28.10
6,375,181
+0.53(+1.92%)
Jan 07, 2019
26.42
27.65
26.33
27.57
5,352,787
+1.24(+4.72%)
Jan 04, 2019
26.12
26.77
26.09
26.33
4,495,748
+0.50(+1.93%)
Jan 03, 2019
25.96
26.11
25.44
25.83
5,120,165
-0.35(-1.35%)
Jan 02, 2019
24.90
26.30
24.71
26.18
4,636,094
+1.03(+4.09%)
Dec 31, 2018
25.42
25.55
24.68
25.15
3,650,624
-0.19(-0.73%)
Dec 28, 2018
25.50
25.93
25.12
25.34
3,920,651
+0.00(+0.00%)
Dec 27, 2018
24.98
25.35
22.82
25.34
4,187,405
-0.37(-1.45%)
Dec 26, 2018
24.86
25.74
24.35
25.71
3,208,477
+0.90(+3.63%)
Dec 24, 2018
25.04
25.43
24.81
24.81
1,589,511
-0.32(-1.29%)
Dec 21, 2018
25.42
26.20
24.95
25.14
6,350,791
-0.61(-2.36%)
Dec 20, 2018
26.05
26.12
25.33
25.74
5,017,482
-0.43(-1.65%)
Dec 19, 2018
26.88
27.09
26.09
26.17
4,818,471
-0.56(-2.09%)
Dec 18, 2018
27.49
27.66
26.64
26.73
4,880,717
-0.75(-2.74%)
Dec 17, 2018
27.93
28.18
27.36
27.48
4,552,517
-0.48(-1.72%)
Dec 14, 2018
28.14
28.84
27.92
27.96
4,326,764
-0.30(-1.07%)
Dec 13, 2018
28.85
29.07
27.92
28.27
5,344,702
-0.43(-1.49%)
Dec 12, 2018
29.05
29.30
28.63
28.70
4,582,453
+0.00(+0.00%)
Dec 11, 2018
28.89
29.39
28.32
28.70
4,072,753
+0.13(+0.44%)
Dec 10, 2018
28.95
29.19
27.87
28.57
5,332,248
-0.51(-1.74%)
Dec 07, 2018
29.26
29.77
28.75
29.07
5,139,396
-0.09(-0.30%)
Dec 06, 2018
29.56
29.70
28.74
29.16
6,828,206
-0.86(-2.85%)
Dec 04, 2018
30.62
30.86
29.95
30.02
3,772,402
-0.57(-1.87%)
Dec 03, 2018
30.38
30.59
29.54
30.59
7,243,140
+0.59(+1.98%)
Nov 30, 2018
31.23
31.23
29.40
30.00
10,353,993
-1.14(-3.65%)
Nov 29, 2018
31.02
31.40
30.86
31.14
3,003,486
-0.03(-0.09%)
Nov 28, 2018
30.70
31.27
30.57
31.16
4,032,837
+0.53(+1.75%)
Nov 27, 2018
30.34
30.63
30.09
30.63
3,039,034
+0.36(+1.19%)
Nov 26, 2018
30.40
30.78
30.09
30.27
3,693,034
+0.10(+0.32%)
Nov 23, 2018
30.64
30.66
30.15
30.17
1,061,148
-0.69(-2.24%)
Nov 21, 2018
30.86
30.86
30.86
0
+0.89(+2.98%)
Nov 20, 2018
30.38
30.79
29.62
29.97
4,277,559
-0.57(-1.88%)
Nov 19, 2018
31.89
32.41
30.34
30.54
5,709,248
-1.53(-4.76%)
Nov 16, 2018
31.04
32.42
30.09
32.07
8,039,321
+0.48(+1.51%)
Nov 15, 2018
30.90
31.34
30.28
31.59
6,025,590
+0.69(+2.23%)
Nov 14, 2018
31.32
31.84
30.81
30.90
4,058,239
-0.25(-0.81%)
Nov 13, 2018
31.88
32.07
31.02
31.15
5,157,797
-0.51(-1.60%)
Nov 12, 2018
31.31
32.16
31.26
31.66
3,308,238
+0.46(+1.46%)
Nov 09, 2018
31.01
32.09
30.97
31.20
3,432,505
+0.07(+0.22%)
Nov 08, 2018
31.41
32.10
30.94
31.14
2,641,160
-0.30(-0.96%)
Nov 07, 2018
31.71
31.72
30.18
31.44
5,300,998
-0.21(-0.68%)
Nov 06, 2018
31.51
32.00
31.23
31.65
3,959,758
+0.15(+0.46%)
Nov 05, 2018
29.92
31.55
29.89
31.50
5,378,350
+0.72(+2.34%)
Nov 02, 2018
32.05
32.54
30.68
30.79
4,772,957
-1.08(-3.39%)
Nov 01, 2018
31.20
31.93
30.77
31.86
4,345,851
+0.78(+2.50%)
Oct 31, 2018
30.81
32.15
30.77
31.09
5,192,564
+0.32(+1.04%)
Oct 30, 2018
29.81
30.80
29.81
30.77
4,873,330
+1.16(+3.91%)
Oct 29, 2018
29.61
30.16
29.24
29.61
5,099,126
+0.47(+1.60%)
Oct 26, 2018
28.40
29.74
28.30
29.14
5,799,438
+0.29(+1.01%)
Oct 25, 2018
29.18
29.63
28.67
28.85
7,305,645
-0.23(-0.80%)
Oct 24, 2018
31.81
31.86
29.01
29.08
7,514,685
-2.71(-8.53%)
Oct 23, 2018
32.06
32.08
31.51
31.80
4,275,548
-0.28(-0.88%)
Oct 22, 2018
32.59
32.72
32.00
32.08
2,697,302
-0.22(-0.69%)
Oct 19, 2018
32.93
32.95
32.20
32.30
5,628,769
-0.49(-1.48%)
Oct 18, 2018
32.48
32.97
32.30
32.79
4,951,143
+0.31(+0.96%)
Oct 17, 2018
32.08
32.56
31.99
32.48
3,626,737
+0.56(+1.77%)
Oct 16, 2018
31.02
32.04
30.87
31.91
3,373,208
+1.02(+3.30%)
Oct 15, 2018
30.34
31.19
30.34
30.89
2,581,356
+0.38(+1.24%)
Oct 12, 2018
30.68
30.94
30.36
30.51
3,459,458
+0.19(+0.64%)
Oct 11, 2018
31.11
31.24
30.23
30.32
4,511,944
-0.74(-2.38%)
Oct 10, 2018
31.86
32.47
30.99
31.06
4,134,753
-0.85(-2.65%)
Oct 09, 2018
31.83
32.68
31.67
31.90
3,407,807
+0.08(+0.24%)
Oct 08, 2018
31.61
31.86
31.36
31.83
2,512,305
+0.14(+0.43%)
Oct 05, 2018
32.19
32.47
31.48
31.69
2,408,391
-0.44(-1.36%)
Oct 04, 2018
32.19
32.55
31.83
32.13
4,355,276
-0.26(-0.81%)
Oct 03, 2018
31.84
32.70
31.84
32.39
5,335,257
+0.57(+1.80%)
Oct 02, 2018
31.65
31.92
31.14
31.82
4,415,038
+0.26(+0.83%)
Oct 01, 2018
32.88
32.94
31.20
31.55
6,112,275
-1.26(-3.85%)
Sep 28, 2018
32.96
33.01
32.37
32.82
5,183,015
-0.09(-0.27%)
Sep 27, 2018
32.69
33.48
32.40
32.90
3,931,965
+0.11(+0.33%)
Sep 26, 2018
32.09
33.30
31.95
32.80
7,000,001
+1.22(+3.88%)
Sep 25, 2018
31.53
31.89
31.48
31.57
3,210,898
-0.11(-0.34%)
Sep 24, 2018
31.19
31.73
31.11
31.68
3,420,051
+0.21(+0.68%)
Sep 21, 2018
30.99
31.55
30.84
31.47
7,442,855
+0.52(+1.70%)
Sep 20, 2018
30.25
31.08
30.13
30.94
5,091,279
+1.07(+3.58%)
Sep 19, 2018
29.42
30.17
29.42
29.87
3,320,287
+0.51(+1.72%)
Sep 18, 2018
29.24
29.49
28.93
29.37
2,170,916
+0.15(+0.50%)
Sep 17, 2018
29.06
29.40
28.82
29.22
2,029,904
+0.20(+0.70%)
Sep 14, 2018
29.13
29.13
28.49
29.02
2,442,751
-0.03(-0.10%)
Sep 13, 2018
28.71
29.10
28.32
29.05
4,217,989
+0.42(+1.48%)
Sep 12, 2018
27.85
28.87
27.83
28.62
5,107,510
+0.73(+2.63%)
Sep 11, 2018
28.07
28.13
27.80
27.89
3,620,416
-0.18(-0.65%)
Sep 10, 2018
28.34
28.52
27.86
28.07
3,800,055
+0.09(+0.31%)
Sep 07, 2018
28.13
28.34
27.70
27.98
3,025,590
-0.27(-0.96%)
Sep 06, 2018
28.01
28.76
27.42
28.25
4,891,249
-0.17(-0.61%)
Sep 05, 2018
28.61
28.81
28.19
28.43
5,987,758
+0.05(+0.17%)
Sep 04, 2018
28.29
28.51
28.01
28.38
5,476,702
+0.11(+0.38%)
Aug 31, 2018
28.27
28.27
28.27
0
-0.55(-1.91%)
Aug 30, 2018
29.29
29.55
28.81
28.82
3,133,826
-0.53(-1.81%)
Aug 29, 2018
29.56
29.56
29.22
29.35
3,524,774
+0.00(+0.00%)
Aug 28, 2018
29.55
29.60
29.26
29.35
3,413,950
-0.19(-0.65%)
Aug 27, 2018
29.97
30.23
29.47
29.55
3,182,456
-0.37(-1.23%)
Aug 24, 2018
29.98
30.38
29.75
29.91
3,163,329
+0.00(+0.00%)
Aug 23, 2018
30.59
30.69
29.87
29.91
2,079,913
-0.92(-2.98%)
Aug 22, 2018
30.64
31.03
30.13
30.83
1,976,051
-0.01(-0.03%)
Aug 21, 2018
29.95
31.37
29.89
30.84
3,428,299
+0.90(+3.00%)
Aug 20, 2018
29.77
30.00
29.58
29.94
1,864,283
+0.28(+0.94%)
Aug 17, 2018
29.14
29.81
29.14
29.66
2,619,831
+0.60(+2.06%)
Aug 16, 2018
29.79
29.85
29.05
29.06
2,847,261
-0.68(-2.27%)
Aug 15, 2018
29.64
29.81
29.33
29.74
2,169,781
-0.08(-0.26%)
Aug 14, 2018
29.34
30.04
29.32
29.82
1,806,889
+0.55(+1.88%)
Aug 13, 2018
29.22
29.49
29.04
29.27
2,484,605
-0.03(-0.10%)
Aug 10, 2018
29.34
29.47
29.09
29.30
2,352,431
+0.00(+0.00%)
Aug 09, 2018
28.11
30.09
27.89
29.30
8,304,517
+1.66(+6.01%)
Aug 08, 2018
28.12
28.14
27.44
27.64
2,201,644
-0.39(-1.38%)
Aug 07, 2018
28.09
28.13
27.66
28.02
2,258,838
-0.07(-0.24%)
Aug 06, 2018
28.00
28.23
27.99
28.09
1,864,576
+0.00(+0.00%)
Aug 03, 2018
27.70
28.21
27.53
28.09
1,506,944
+0.47(+1.71%)
Aug 02, 2018
27.61
27.95
27.36
27.62
2,032,908
-0.10(-0.35%)
Aug 01, 2018
28.11
28.19
27.53
27.71
1,953,601
-0.34(-1.20%)
Jul 31, 2018
28.03
28.30
27.81
28.05
3,012,431
+0.26(+0.94%)
Jul 30, 2018
28.21
28.50
27.64
27.79
4,157,864
-0.55(-1.94%)
Jul 27, 2018
27.15
28.69
26.70
28.34
7,750,649
+1.25(+4.60%)
Jul 26, 2018
26.99
27.60
26.99
27.09
2,008,242
+0.17(+0.65%)
Jul 25, 2018
26.36
27.00
26.31
26.92
2,671,044
+0.54(+2.05%)
Jul 24, 2018
26.66
26.30
26.38
1,788,237
-0.28(-1.05%)
Jul 23, 2018
26.53
26.68
26.43
26.66
2,605,576
+0.12(+0.44%)
Jul 20, 2018
26.94
26.96
26.51
26.54
2,950,013
-0.49(-1.82%)
Jul 19, 2018
27.55
27.72
27.03
27.04
3,378,901
-0.54(-1.96%)
Jul 18, 2018
27.61
27.76
27.45
27.58
3,560,791
-0.02(-0.07%)
Jul 17, 2018
28.67
28.87
27.59
27.60
3,752,824
-1.07(-3.74%)
Jul 16, 2018
29.05
29.19
28.41
28.67
2,057,443
-0.30(-1.03%)
Jul 13, 2018
29.13
28.86
28.97
1,565,380
-0.02(-0.07%)
Jul 12, 2018
29.18
29.43
28.90
28.99
1,521,517
-0.10(-0.33%)
Jul 11, 2018
29.36
29.61
29.06
29.08
1,611,404
-0.37(-1.25%)
Jul 10, 2018
29.45
29.50
29.05
29.45
1,456,867
+0.00(+0.00%)
Jul 09, 2018
29.04
29.46
28.98
29.45
1,485,006
+0.48(+1.67%)
Jul 06, 2018
28.49
29.02
28.33
28.97
1,238,137
+0.57(+2.01%)
Jul 05, 2018
28.49
27.94
28.40
1,469,266
+0.39(+1.38%)
Jul 03, 2018
28.01
28.01
28.01
0
-0.42(-1.49%)
Jul 02, 2018
28.97
29.05
28.41
28.44
2,230,538
-0.69(-2.35%)
Jun 29, 2018
28.89
29.40
28.35
29.12
2,769,333
+0.26(+0.90%)
Jun 28, 2018
28.75
29.05
28.37
28.86
2,690,949
-0.10(-0.33%)
Jun 27, 2018
28.65
29.11
28.60
28.96
2,254,630
+0.29(+1.01%)
Jun 26, 2018
28.87
28.97
28.32
28.67
2,496,162
-0.20(-0.70%)
Jun 25, 2018
29.30
29.65
28.70
28.87
2,008,631
-0.37(-1.26%)
Jun 22, 2018
29.40
29.75
29.19
29.24
3,632,577
-0.12(-0.39%)
Jun 21, 2018
28.33
29.62
28.33
29.35
3,880,470
+0.15(+0.53%)
Jun 20, 2018
28.62
29.30
28.60
29.20
3,057,130
+0.89(+3.14%)
Jun 19, 2018
28.44
28.89
28.15
28.31
3,324,945
-0.36(-1.25%)
Jun 18, 2018
28.11
28.68
27.72
28.67
4,115,881
+0.28(+0.99%)
Jun 15, 2018
28.53
27.92
28.39
6,683,068
+0.47(+1.69%)
Jun 14, 2018
27.08
27.96
27.08
27.92
4,566,811
+0.93(+3.43%)
Jun 13, 2018
28.18
28.25
26.97
26.99
5,499,086
-0.13(-0.49%)
Jun 12, 2018
27.13
27.22
26.93
27.12
2,718,307
+0.01(+0.04%)
Jun 11, 2018
26.74
27.44
26.74
27.11
2,268,612
+0.35(+1.33%)
Jun 08, 2018
26.60
26.84
26.38
26.76
1,905,309
+0.14(+0.54%)
Jun 07, 2018
26.55
26.70
26.32
26.61
2,824,433
+0.07(+0.25%)
Jun 06, 2018
26.05
26.57
25.83
26.55
3,909,540
+0.59(+2.29%)
Jun 05, 2018
25.83
26.14
25.71
25.95
2,136,926
+0.12(+0.48%)
Jun 04, 2018
25.61
25.84
25.51
25.83
1,627,114
+0.22(+0.86%)
Jun 01, 2018
26.04
26.37
25.55
25.61
2,320,853
-0.37(-1.44%)
May 31, 2018
26.06
26.26
25.63
25.98
5,176,716
-0.09(-0.33%)
May 30, 2018
25.91
26.21
25.68
26.07
3,408,998
+0.31(+1.19%)
May 29, 2018
26.16
26.24
25.46
25.76
3,272,028
-0.60(-2.29%)
May 25, 2018
26.37
26.37
26.37
0
+0.21(+0.81%)
May 24, 2018
26.06
26.22
25.56
26.15
3,448,929
+0.09(+0.33%)
May 23, 2018
26.37
26.75
25.89
26.07
3,123,134
-0.36(-1.38%)
May 22, 2018
26.32
26.69
26.25
26.43
2,189,005
+0.12(+0.44%)
May 21, 2018
26.24
26.75
26.20
26.32
2,534,841
+0.20(+0.77%)
May 18, 2018
26.96
26.97
26.09
26.12
5,761,239
-0.88(-3.27%)
May 17, 2018
27.10
27.95
26.42
27.00
9,159,342
-0.11(-0.39%)
May 16, 2018
27.30
27.81
27.03
27.10
6,639,084
-0.02(-0.07%)
May 15, 2018
27.31
27.54
26.99
27.12
5,349,216
-0.43(-1.57%)
May 14, 2018
28.15
28.15
26.86
27.55
10,749,759
-1.42(-4.90%)
May 11, 2018
29.26
29.39
28.94
28.97
2,386,445
-0.31(-1.05%)
May 10, 2018
28.92
29.39
28.56
29.28
1,918,376
+0.46(+1.60%)
May 09, 2018
28.58
28.87
28.45
28.82
1,754,163
+0.26(+0.91%)
May 08, 2018
29.41
29.78
28.21
28.56
3,056,924
-0.87(-2.96%)
May 07, 2018
29.11
29.48
28.81
29.43
4,073,978
+0.39(+1.35%)
May 04, 2018
28.13
30.15
27.78
29.04
5,959,717
+0.88(+3.13%)
May 03, 2018
28.42
28.54
27.47
28.16
3,052,355
-0.27(-0.94%)
May 02, 2018
28.70
28.84
28.38
28.43
2,364,229
-0.30(-1.03%)
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
.