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
)
55.07
-0.25 (-0.45%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Sep 04, 2018
43.20
44.57
42.53
44.19
3,860,716
+1.23(+2.86%)
Aug 31, 2018
42.96
42.96
42.96
0
+0.38(+0.90%)
Aug 30, 2018
43.14
43.14
42.49
42.58
2,495,299
-0.65(-1.50%)
Aug 29, 2018
43.64
43.76
42.97
43.23
2,338,150
-0.29(-0.68%)
Aug 28, 2018
43.74
43.76
42.94
43.52
3,195,565
-0.14(-0.31%)
Aug 27, 2018
43.57
44.19
43.39
43.66
4,906,029
+0.24(+0.56%)
Aug 24, 2018
42.92
43.84
42.87
43.42
3,681,309
+0.61(+1.41%)
Aug 23, 2018
42.01
43.24
42.01
42.81
4,051,276
+0.58(+1.37%)
Aug 22, 2018
41.23
42.29
41.23
42.23
3,145,307
+1.01(+2.44%)
Aug 21, 2018
41.44
41.72
41.13
41.23
2,805,722
-0.27(-0.66%)
Aug 20, 2018
41.60
41.60
40.78
41.50
4,464,377
+0.05(+0.12%)
Aug 17, 2018
40.94
41.60
40.33
41.45
3,795,145
+1.10(+2.73%)
Aug 16, 2018
40.94
40.96
40.25
40.35
3,573,381
-0.07(-0.17%)
Aug 15, 2018
40.94
41.59
39.89
40.42
4,152,361
-0.97(-2.33%)
Aug 14, 2018
41.78
42.50
41.22
41.39
6,318,564
-0.26(-0.63%)
Aug 13, 2018
41.90
42.68
41.30
41.65
7,603,075
-0.40(-0.95%)
Aug 10, 2018
39.81
42.54
39.67
42.05
9,334,553
+2.27(+5.70%)
Aug 09, 2018
37.79
40.04
37.77
39.78
10,878,114
+3.19(+8.72%)
Aug 08, 2018
36.47
36.96
35.09
36.59
8,754,793
+2.61(+7.69%)
Aug 07, 2018
33.83
34.13
33.54
33.98
3,746,522
+0.19(+0.57%)
Aug 06, 2018
33.29
33.91
33.03
33.78
3,881,831
+0.51(+1.55%)
Aug 03, 2018
33.22
33.50
32.65
33.27
3,736,391
+0.05(+0.16%)
Aug 02, 2018
31.88
33.24
31.68
33.22
4,016,322
+1.16(+3.61%)
Aug 01, 2018
31.91
32.57
31.81
32.06
3,144,421
-0.02(-0.06%)
Jul 31, 2018
31.83
32.45
31.64
32.08
4,410,530
+0.37(+1.18%)
Jul 30, 2018
32.63
33.00
31.53
31.70
4,992,925
-1.14(-3.48%)
Jul 27, 2018
33.82
34.14
32.25
32.85
3,757,506
-0.95(-2.80%)
Jul 26, 2018
33.98
34.31
32.80
33.79
5,251,191
-0.50(-1.45%)
Jul 25, 2018
33.44
34.61
33.32
34.29
3,895,638
+1.02(+3.08%)
Jul 24, 2018
33.80
34.36
33.05
33.27
3,487,113
-0.20(-0.61%)
Jul 23, 2018
33.01
33.55
32.83
33.47
3,147,735
+0.41(+1.25%)
Jul 20, 2018
33.23
33.48
32.98
33.06
3,009,672
-0.17(-0.52%)
Jul 19, 2018
33.39
33.76
33.17
33.23
2,285,597
-0.22(-0.66%)
Jul 18, 2018
33.83
33.96
33.22
33.45
2,259,319
-0.29(-0.86%)
Jul 17, 2018
33.32
33.89
32.97
33.75
2,936,854
+0.12(+0.34%)
Jul 16, 2018
33.65
33.90
33.18
33.63
2,026,138
-0.04(-0.12%)
Jul 13, 2018
34.01
34.11
33.37
33.67
2,136,298
-0.19(-0.56%)
Jul 12, 2018
33.18
34.08
33.15
33.86
2,695,196
+0.80(+2.42%)
Jul 11, 2018
32.82
33.53
32.82
33.06
2,486,545
-0.17(-0.52%)
Jul 10, 2018
33.94
34.14
33.04
33.23
3,406,997
-0.61(-1.82%)
Jul 09, 2018
34.02
34.36
33.57
33.85
2,732,362
-0.03(-0.08%)
Jul 06, 2018
33.51
34.09
33.50
33.88
1,493,202
+0.37(+1.10%)
Jul 05, 2018
33.44
33.91
33.12
33.51
2,258,910
+0.16(+0.48%)
Jul 03, 2018
33.35
33.35
33.35
0
-0.12(-0.37%)
Jul 02, 2018
32.91
33.53
32.71
33.47
2,296,081
+0.25(+0.76%)
Jun 29, 2018
33.27
33.54
33.00
33.22
2,814,297
+0.04(+0.11%)
Jun 28, 2018
32.75
33.52
32.39
33.18
2,958,689
+0.25(+0.76%)
Jun 27, 2018
34.01
34.29
32.89
32.93
3,319,472
-0.93(-2.75%)
Jun 26, 2018
33.71
34.07
33.44
33.87
3,193,834
+0.27(+0.82%)
Jun 25, 2018
34.16
34.38
33.31
33.59
3,020,381
-0.94(-2.72%)
Jun 22, 2018
35.28
35.28
34.31
34.53
4,513,602
-0.51(-1.45%)
Jun 21, 2018
35.30
35.48
34.90
35.04
3,473,329
-0.14(-0.41%)
Jun 20, 2018
35.56
35.83
35.16
35.18
3,472,365
-0.31(-0.87%)
Jun 19, 2018
35.30
35.74
34.94
35.49
3,550,380
-0.40(-1.10%)
Jun 18, 2018
35.14
35.90
35.04
35.89
3,282,961
+0.43(+1.22%)
Jun 15, 2018
35.48
34.70
35.46
6,306,102
+0.11(+0.30%)
Jun 14, 2018
34.82
35.63
34.80
35.35
3,379,777
+0.50(+1.44%)
Jun 13, 2018
35.15
35.27
34.58
34.85
3,950,201
-0.12(-0.34%)
Jun 12, 2018
34.34
35.27
34.34
34.97
3,149,319
+0.64(+1.87%)
Jun 11, 2018
34.77
35.08
34.19
34.32
4,729,482
+0.08(+0.24%)
Jun 08, 2018
34.10
34.39
33.84
34.24
5,415,000
+0.23(+0.67%)
Jun 07, 2018
34.86
34.86
33.75
34.01
3,579,986
-0.67(-1.92%)
Jun 06, 2018
34.69
34.89
34.43
34.68
3,083,152
-0.01(-0.02%)
Jun 05, 2018
34.61
34.99
34.59
34.69
4,166,664
+0.10(+0.30%)
Jun 04, 2018
34.65
34.82
34.13
34.58
1,845,809
+0.05(+0.16%)
Jun 01, 2018
34.15
34.74
34.09
34.53
3,416,632
+0.73(+2.17%)
May 31, 2018
33.52
34.29
33.49
33.80
4,643,908
+0.25(+0.76%)
May 30, 2018
33.36
34.08
33.12
33.54
4,515,149
+0.65(+1.98%)
May 29, 2018
33.08
33.23
32.73
32.89
3,877,576
-0.41(-1.23%)
May 25, 2018
33.30
33.30
33.30
0
+0.17(+0.53%)
May 24, 2018
33.08
33.27
32.92
33.13
2,499,402
+0.02(+0.07%)
May 23, 2018
32.22
33.12
31.81
33.10
3,727,913
+0.71(+2.19%)
May 22, 2018
32.48
33.05
32.33
32.40
4,370,545
-0.18(-0.55%)
May 21, 2018
32.43
32.67
32.01
32.57
2,288,815
+0.33(+1.03%)
May 18, 2018
31.78
32.34
31.48
32.24
2,871,348
+0.42(+1.33%)
May 17, 2018
31.47
32.35
31.47
31.82
2,491,764
+0.20(+0.63%)
May 16, 2018
31.59
31.84
31.39
31.62
2,213,853
+0.09(+0.29%)
May 15, 2018
31.00
31.57
30.94
31.53
4,642,733
+0.22(+0.70%)
May 14, 2018
32.28
32.70
31.30
31.31
6,309,586
-0.99(-3.07%)
May 11, 2018
31.15
32.57
31.15
32.30
9,642,980
+1.26(+4.07%)
May 10, 2018
31.14
32.04
30.62
31.04
11,378,144
+0.81(+2.67%)
May 09, 2018
30.61
30.61
28.81
30.23
10,901,611
+0.19(+0.63%)
May 08, 2018
29.60
30.17
29.04
30.04
7,517,101
+0.44(+1.49%)
May 07, 2018
29.00
29.94
28.87
29.60
5,822,960
+0.75(+2.61%)
May 04, 2018
28.78
29.18
28.06
28.85
6,764,517
-0.15(-0.53%)
May 03, 2018
28.46
29.08
28.46
29.00
7,647,673
+0.54(+1.91%)
May 02, 2018
28.98
29.50
28.10
28.46
16,000,841
-0.59(-2.03%)
May 01, 2018
35.21
35.21
28.56
29.05
25,494,520
-6.28(-17.77%)
Apr 30, 2018
34.65
35.65
34.37
35.32
3,530,949
+0.68(+1.96%)
Apr 27, 2018
35.19
35.33
34.38
34.65
1,723,160
-0.31(-0.90%)
Apr 26, 2018
34.50
35.26
34.50
34.96
2,995,636
+0.66(+1.93%)
Apr 25, 2018
34.28
34.69
33.70
34.30
1,831,974
-0.01(-0.04%)
Apr 24, 2018
35.36
35.75
33.97
34.31
2,684,501
-0.89(-2.52%)
Apr 23, 2018
35.58
35.84
34.98
35.20
2,861,199
-0.05(-0.15%)
Apr 20, 2018
36.02
36.18
35.18
35.25
2,415,820
-0.59(-1.64%)
Apr 19, 2018
35.60
35.96
35.40
35.84
2,164,927
+0.09(+0.25%)
Apr 18, 2018
35.65
35.89
34.95
35.75
2,529,307
+0.32(+0.92%)
Apr 17, 2018
34.91
35.70
34.82
35.42
4,167,183
+0.86(+2.50%)
Apr 16, 2018
34.26
34.61
33.94
34.56
1,974,311
+0.43(+1.26%)
Apr 13, 2018
34.38
34.53
33.76
34.13
3,242,081
-0.14(-0.39%)
Apr 12, 2018
33.90
34.42
33.86
34.26
4,356,297
+0.65(+1.93%)
Apr 11, 2018
33.73
33.97
33.47
33.61
1,937,530
-0.39(-1.14%)
Apr 10, 2018
33.87
34.11
33.37
34.00
4,795,971
+0.91(+2.75%)
Apr 09, 2018
32.97
33.66
32.91
33.09
3,817,522
+0.36(+1.10%)
Apr 06, 2018
33.04
33.58
32.41
32.73
4,301,078
-0.68(-2.04%)
Apr 05, 2018
33.53
33.67
33.01
33.41
3,302,323
+0.30(+0.91%)
Apr 04, 2018
32.47
33.20
32.34
33.11
3,707,157
+0.17(+0.53%)
Apr 03, 2018
33.03
33.81
32.62
32.94
3,253,763
+0.05(+0.14%)
Apr 02, 2018
33.76
34.20
32.61
32.89
4,395,989
-1.18(-3.46%)
Mar 29, 2018
34.07
34.07
34.07
0
+0.49(+1.47%)
Mar 28, 2018
34.10
34.29
33.36
33.57
5,525,357
-0.64(-1.88%)
Mar 27, 2018
35.89
36.05
33.92
34.22
3,993,665
-1.40(-3.92%)
Mar 26, 2018
35.04
35.68
34.75
35.62
3,606,403
+1.10(+3.19%)
Mar 23, 2018
34.48
35.23
34.32
34.51
3,668,774
+0.03(+0.08%)
Mar 22, 2018
34.95
35.32
34.35
34.49
4,237,334
-0.92(-2.59%)
Mar 21, 2018
36.10
36.26
35.10
35.40
4,149,648
-0.45(-1.26%)
Mar 20, 2018
35.14
35.96
35.14
35.85
6,280,861
+0.78(+2.21%)
Mar 19, 2018
35.63
35.84
34.65
35.08
3,144,862
-0.79(-2.19%)
Mar 16, 2018
36.17
36.29
35.75
35.87
3,256,458
-0.30(-0.84%)
Mar 15, 2018
35.31
36.30
35.31
36.17
3,617,419
+0.84(+2.37%)
Mar 14, 2018
34.75
35.62
34.75
35.33
3,203,547
+0.61(+1.75%)
Mar 13, 2018
35.41
35.64
34.62
34.73
3,021,400
-0.58(-1.64%)
Mar 12, 2018
35.23
35.34
34.65
35.31
4,498,652
+0.27(+0.78%)
Mar 09, 2018
34.72
35.08
34.48
35.03
2,709,366
+0.74(+2.17%)
Mar 08, 2018
34.16
34.42
34.04
34.29
2,008,650
+0.12(+0.34%)
Mar 07, 2018
34.29
34.18
2,424,766
+0.35(+1.04%)
Mar 06, 2018
33.56
33.89
33.10
33.82
1,987,186
+0.25(+0.75%)
Mar 05, 2018
32.97
33.63
32.80
33.57
2,747,147
+0.34(+1.02%)
Mar 02, 2018
32.33
33.29
31.59
33.23
2,570,637
+0.80(+2.45%)
Mar 01, 2018
32.44
33.08
31.89
32.43
4,651,775
-0.01(-0.02%)
Feb 28, 2018
32.58
33.24
32.24
32.44
3,351,272
-0.04(-0.13%)
Feb 27, 2018
33.19
33.28
32.46
32.48
4,022,891
-0.68(-2.06%)
Feb 26, 2018
33.58
33.67
33.14
33.16
2,677,413
-0.38(-1.14%)
Feb 23, 2018
32.96
33.63
32.87
33.55
3,663,435
+0.70(+2.12%)
Feb 22, 2018
32.85
3,651,606
-0.10(-0.29%)
Feb 21, 2018
32.75
33.66
32.53
32.95
3,091,061
+0.30(+0.93%)
Feb 20, 2018
32.27
33.03
31.90
32.64
2,669,193
+0.16(+0.50%)
Feb 16, 2018
32.48
32.48
32.48
0
+0.19(+0.58%)
Feb 15, 2018
32.98
33.01
31.95
32.29
4,819,151
-0.33(-1.01%)
Feb 14, 2018
31.13
32.77
30.88
32.62
7,937,959
+1.30(+4.17%)
Feb 13, 2018
30.50
31.37
30.04
31.32
5,928,992
+0.74(+2.43%)
Feb 12, 2018
30.18
30.80
29.84
30.57
4,918,904
+0.69(+2.30%)
Feb 09, 2018
29.72
30.25
28.36
29.89
6,972,497
+0.56(+1.89%)
Feb 08, 2018
32.77
32.81
29.31
29.33
11,385,529
-2.33(-7.37%)
Feb 07, 2018
30.99
32.57
30.99
31.67
8,614,563
+0.76(+2.45%)
Feb 06, 2018
30.08
31.16
29.55
30.91
3,185,278
+0.09(+0.30%)
Feb 05, 2018
31.28
31.68
30.50
30.82
2,889,787
-0.66(-2.09%)
Feb 02, 2018
31.75
32.00
31.31
31.48
3,469,611
-0.13(-0.42%)
Feb 01, 2018
31.58
31.84
31.35
31.61
4,847,123
+0.03(+0.08%)
Jan 31, 2018
31.40
31.99
31.28
31.58
4,039,971
+0.31(+1.00%)
Jan 30, 2018
31.02
31.02
30.58
31.27
2,384,121
-0.05(-0.15%)
Jan 29, 2018
31.38
31.46
30.80
31.32
2,182,016
-0.17(-0.55%)
Jan 26, 2018
31.32
31.50
31.00
31.49
2,180,882
+0.36(+1.14%)
Jan 25, 2018
31.20
31.53
30.91
31.13
1,770,792
+0.20(+0.65%)
Jan 24, 2018
31.32
31.44
30.75
30.93
3,437,737
-0.36(-1.13%)
Jan 23, 2018
30.91
31.44
30.80
31.29
3,906,374
+0.58(+1.89%)
Jan 22, 2018
30.00
30.77
29.95
30.70
3,443,025
+0.81(+2.73%)
Jan 19, 2018
29.50
29.96
29.36
29.89
3,540,199
+0.48(+1.64%)
Jan 18, 2018
29.45
29.52
29.06
29.41
1,619,624
-0.09(-0.30%)
Jan 17, 2018
29.20
29.53
28.88
29.50
2,893,252
+0.57(+1.98%)
Jan 16, 2018
29.52
29.67
28.84
28.92
2,374,330
-0.42(-1.43%)
Jan 12, 2018
29.35
29.35
29.35
0
+0.22(+0.76%)
Jan 11, 2018
28.99
29.25
28.84
29.12
2,007,902
+0.34(+1.20%)
Jan 10, 2018
28.67
28.78
2,889,465
-0.31(-1.08%)
Jan 09, 2018
29.41
29.41
28.90
29.09
3,277,756
-0.15(-0.50%)
Jan 08, 2018
28.96
29.41
28.76
29.24
1,656,199
+0.20(+0.68%)
Jan 05, 2018
28.78
29.23
28.66
29.04
2,088,275
+0.33(+1.15%)
Jan 04, 2018
28.99
29.24
28.34
28.71
3,333,857
-0.18(-0.63%)
Jan 03, 2018
28.31
29.27
28.29
28.90
4,716,047
+0.73(+2.59%)
Jan 02, 2018
26.85
28.22
26.64
28.17
4,924,739
+1.53(+5.73%)
Dec 29, 2017
26.64
26.64
26.64
0
-0.21(-0.79%)
Dec 28, 2017
26.92
26.99
26.71
26.85
2,962,674
-0.27(-0.98%)
Dec 27, 2017
27.16
27.20
26.87
27.12
2,766,545
+0.03(+0.13%)
Dec 26, 2017
27.52
27.58
26.79
27.08
3,623,198
-0.58(-2.09%)
Dec 22, 2017
27.73
27.88
27.36
27.66
2,229,377
-0.01(-0.02%)
Dec 21, 2017
27.73
27.75
27.41
27.67
5,549,914
+0.01(+0.02%)
Dec 20, 2017
27.10
27.77
27.10
27.66
3,727,927
+0.39(+1.45%)
Dec 19, 2017
27.14
27.49
27.04
27.27
2,783,983
+0.20(+0.73%)
Dec 18, 2017
26.63
27.11
26.52
27.07
3,637,859
+0.61(+2.31%)
Dec 15, 2017
26.25
26.65
26.06
26.46
10,087,638
+0.30(+1.13%)
Dec 14, 2017
26.13
26.61
25.89
26.16
3,630,340
+0.02(+0.06%)
Dec 13, 2017
25.98
26.39
25.96
26.14
2,821,765
+0.19(+0.74%)
Dec 12, 2017
26.24
26.77
25.91
25.95
3,210,937
-0.41(-1.57%)
Dec 11, 2017
26.83
26.83
26.11
26.37
6,597,499
-0.63(-2.32%)
Dec 08, 2017
27.48
27.68
26.94
26.99
2,758,503
-0.29(-1.06%)
Dec 07, 2017
26.75
27.41
26.75
27.28
3,411,018
+0.53(+1.98%)
Dec 06, 2017
26.91
27.03
26.49
26.75
2,510,841
+0.02(+0.08%)
Dec 05, 2017
26.51
27.18
26.51
26.73
2,993,533
+0.17(+0.64%)
Dec 04, 2017
27.23
27.38
26.55
26.56
4,090,421
-0.51(-1.90%)
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
.