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
FLIR Systems
(NQ:
FLIR
)
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 (%)
Feb 28, 2019
49.90
50.14
49.75
49.77
800,688
-0.29(-0.58%)
Feb 27, 2019
50.05
50.24
49.94
50.06
753,087
-0.31(-0.61%)
Feb 26, 2019
50.87
50.98
50.27
50.37
798,437
-0.54(-1.06%)
Feb 25, 2019
51.14
51.46
50.86
50.91
1,160,838
+0.03(+0.06%)
Feb 22, 2019
50.79
51.08
50.52
50.88
595,527
+0.34(+0.67%)
Feb 21, 2019
50.77
51.07
50.25
50.55
689,432
-0.37(-0.72%)
Feb 20, 2019
50.21
50.94
49.88
50.91
1,398,388
+0.73(+1.46%)
Feb 19, 2019
50.54
50.78
50.07
50.18
837,365
-0.36(-0.71%)
Feb 15, 2019
49.97
50.69
49.66
50.54
1,312,090
+0.90(+1.81%)
Feb 14, 2019
50.12
50.32
49.52
49.64
1,486,740
-0.19(-0.39%)
Feb 13, 2019
49.18
50.72
49.18
49.83
1,728,270
+0.81(+1.65%)
Feb 12, 2019
48.21
49.14
48.02
49.02
1,474,886
+1.21(+2.54%)
Feb 11, 2019
48.06
48.19
47.66
47.81
775,607
-0.19(-0.40%)
Feb 08, 2019
47.64
48.01
47.38
48.00
1,082,381
+0.17(+0.36%)
Feb 07, 2019
47.69
48.02
47.35
47.83
914,501
-0.16(-0.34%)
Feb 06, 2019
47.60
48.09
47.45
47.99
698,656
+0.39(+0.81%)
Feb 05, 2019
47.38
48.18
47.09
47.61
653,601
+0.40(+0.84%)
Feb 04, 2019
47.02
47.22
46.70
47.21
595,053
+0.33(+0.70%)
Feb 01, 2019
47.20
47.51
46.55
46.88
728,950
-0.25(-0.53%)
Jan 31, 2019
46.76
47.27
46.38
47.13
1,268,358
+0.35(+0.74%)
Jan 30, 2019
45.62
47.04
45.14
46.79
1,590,572
+1.48(+3.28%)
Jan 29, 2019
45.62
45.92
45.14
45.30
1,130,914
-0.15(-0.34%)
Jan 28, 2019
44.92
45.55
44.79
45.46
1,447,682
+0.22(+0.49%)
Jan 25, 2019
45.34
45.75
44.93
45.23
1,188,576
+1.26(+2.87%)
Jan 24, 2019
43.29
44.36
43.18
43.97
780,063
+0.87(+2.01%)
Jan 23, 2019
43.25
43.78
43.05
43.10
809,277
-0.03(-0.07%)
Jan 22, 2019
43.64
43.73
42.85
43.13
763,814
-0.64(-1.45%)
Jan 18, 2019
43.59
43.78
43.27
43.77
944,451
+0.48(+1.11%)
Jan 17, 2019
42.27
43.31
42.04
43.29
1,013,313
+0.76(+1.79%)
Jan 16, 2019
42.43
42.78
42.13
42.52
1,153,394
+0.09(+0.20%)
Jan 15, 2019
42.99
43.35
42.42
42.44
1,019,439
-0.35(-0.81%)
Jan 14, 2019
42.62
43.34
42.50
42.78
616,928
-0.22(-0.52%)
Jan 11, 2019
42.72
43.20
42.29
43.01
824,463
-0.04(-0.09%)
Jan 10, 2019
42.48
43.06
41.66
43.04
640,291
+0.35(+0.81%)
Jan 09, 2019
42.37
42.96
42.14
42.70
999,106
+0.36(+0.84%)
Jan 08, 2019
41.91
42.48
41.77
42.34
1,417,192
+0.88(+2.12%)
Jan 07, 2019
41.69
41.91
41.30
41.46
1,719,137
-0.37(-0.88%)
Jan 04, 2019
41.02
42.05
40.69
41.83
1,864,636
+1.41(+3.48%)
Jan 03, 2019
40.99
41.26
40.28
40.42
906,867
-1.13(-2.72%)
Jan 02, 2019
41.22
41.88
41.17
41.55
774,161
-0.43(-1.03%)
Dec 31, 2018
41.45
42.05
41.11
41.98
840,434
+0.87(+2.11%)
Dec 28, 2018
41.45
41.57
40.83
41.12
978,571
-0.29(-0.70%)
Dec 27, 2018
40.34
41.42
40.08
41.41
728,947
+0.56(+1.37%)
Dec 26, 2018
40.15
40.88
39.07
40.85
1,014,307
+0.96(+2.42%)
Dec 24, 2018
40.38
40.50
39.58
39.88
976,600
-0.62(-1.52%)
Dec 21, 2018
40.83
41.64
40.39
40.50
2,875,356
-0.10(-0.24%)
Dec 20, 2018
40.61
41.28
39.90
40.60
1,737,780
-0.47(-1.15%)
Dec 19, 2018
40.65
41.97
40.34
41.07
1,856,558
+0.60(+1.48%)
Dec 18, 2018
41.12
41.62
40.22
40.47
2,293,327
-0.36(-0.87%)
Dec 17, 2018
41.56
42.06
40.56
40.83
1,440,357
-0.75(-1.81%)
Dec 14, 2018
41.89
42.34
41.47
41.58
1,114,011
-0.75(-1.78%)
Dec 13, 2018
42.75
43.79
42.11
42.33
1,195,244
-0.30(-0.70%)
Dec 12, 2018
42.98
43.46
42.59
42.63
844,915
+0.13(+0.30%)
Dec 11, 2018
42.63
43.37
42.24
42.50
1,063,037
+0.03(+0.07%)
Dec 10, 2018
41.97
42.57
41.75
42.48
971,839
+0.69(+1.66%)
Dec 07, 2018
43.01
43.42
41.68
41.78
846,968
-1.36(-3.15%)
Dec 06, 2018
42.57
43.14
41.96
43.14
1,488,426
-0.12(-0.27%)
Dec 04, 2018
44.56
44.73
43.04
43.26
1,192,620
-1.42(-3.17%)
Dec 03, 2018
44.74
45.17
43.95
44.67
1,151,409
+0.45(+1.02%)
Nov 30, 2018
43.90
44.26
43.62
44.22
1,639,801
+0.18(+0.42%)
Nov 29, 2018
44.39
44.39
43.67
44.04
681,017
-0.44(-1.00%)
Nov 28, 2018
43.14
44.51
43.14
44.48
1,237,877
+1.50(+3.50%)
Nov 27, 2018
44.15
44.15
42.79
42.98
1,154,222
-1.46(-3.28%)
Nov 26, 2018
44.43
44.50
43.82
44.43
855,532
+0.41(+0.92%)
Nov 23, 2018
43.44
44.38
43.24
44.03
642,770
+0.28(+0.64%)
Nov 21, 2018
43.75
43.75
43.75
0
+0.98(+2.30%)
Nov 20, 2018
43.49
43.68
42.64
42.77
1,153,908
-1.32(-2.99%)
Nov 19, 2018
45.86
46.32
43.85
44.08
1,048,914
-1.81(-3.94%)
Nov 16, 2018
45.58
46.38
45.40
45.89
1,316,303
+0.21(+0.46%)
Nov 15, 2018
44.73
46.02
44.23
45.68
1,284,814
+0.86(+1.91%)
Nov 14, 2018
44.86
45.53
44.20
44.82
1,783,740
+0.37(+0.82%)
Nov 13, 2018
45.56
46.00
44.39
44.46
1,444,914
-0.89(-1.97%)
Nov 12, 2018
46.47
46.69
45.26
45.35
1,245,451
-1.15(-2.48%)
Nov 09, 2018
46.64
47.20
45.95
46.50
1,213,159
-0.46(-0.98%)
Nov 08, 2018
46.99
47.76
46.67
46.96
1,262,054
-0.04(-0.08%)
Nov 07, 2018
46.78
47.30
46.52
47.00
1,241,603
+0.45(+0.97%)
Nov 06, 2018
45.01
46.95
45.01
46.55
1,671,121
+1.40(+3.11%)
Nov 05, 2018
45.79
46.07
44.52
45.15
1,677,479
-0.36(-0.78%)
Nov 02, 2018
45.75
45.91
44.63
45.50
1,544,030
-0.37(-0.82%)
Nov 01, 2018
44.49
45.96
44.34
45.88
1,894,483
+1.38(+3.11%)
Oct 31, 2018
44.88
46.18
43.25
44.49
2,783,285
-0.05(-0.11%)
Oct 30, 2018
48.52
48.52
43.24
44.54
4,021,704
-6.61(-12.92%)
Oct 29, 2018
53.23
53.47
50.38
51.15
1,022,147
-1.34(-2.54%)
Oct 26, 2018
52.57
53.06
51.82
52.49
1,071,714
-0.71(-1.34%)
Oct 25, 2018
52.39
53.49
52.26
53.20
830,597
+1.06(+2.03%)
Oct 24, 2018
53.31
53.55
52.09
52.14
736,413
-1.21(-2.27%)
Oct 23, 2018
52.87
53.57
51.88
53.35
824,980
-0.41(-0.77%)
Oct 22, 2018
53.81
54.15
53.55
53.77
749,971
+0.10(+0.18%)
Oct 19, 2018
54.59
55.27
53.66
53.67
657,266
-0.81(-1.48%)
Oct 18, 2018
55.01
55.09
54.13
54.48
551,413
-0.65(-1.19%)
Oct 17, 2018
54.94
55.71
54.28
55.13
662,498
+0.14(+0.26%)
Oct 16, 2018
54.25
55.14
53.89
54.99
575,794
+1.22(+2.27%)
Oct 15, 2018
53.69
53.98
53.16
53.77
600,331
-0.10(-0.18%)
Oct 12, 2018
53.81
54.29
53.20
53.86
744,798
+0.83(+1.56%)
Oct 11, 2018
53.80
54.35
52.35
53.04
906,670
-1.05(-1.94%)
Oct 10, 2018
55.83
55.83
53.93
54.08
1,098,727
-1.98(-3.53%)
Oct 09, 2018
56.36
56.62
55.83
56.06
582,448
-0.26(-0.46%)
Oct 08, 2018
57.48
57.85
55.43
56.32
938,172
-1.29(-2.23%)
Oct 05, 2018
57.92
58.52
57.21
57.61
618,965
-0.32(-0.55%)
Oct 04, 2018
58.38
58.48
57.70
57.93
625,582
-0.78(-1.33%)
Oct 03, 2018
58.95
59.32
58.61
58.70
535,952
-0.03(-0.05%)
Oct 02, 2018
59.08
59.56
58.49
58.73
479,569
-0.35(-0.59%)
Oct 01, 2018
59.50
60.14
58.80
59.08
582,953
+0.02(+0.03%)
Sep 28, 2018
58.58
59.25
58.55
59.06
719,611
+0.44(+0.75%)
Sep 27, 2018
58.60
59.45
58.26
58.62
635,360
+0.18(+0.31%)
Sep 26, 2018
59.28
59.54
58.19
58.44
819,237
-0.90(-1.52%)
Sep 25, 2018
58.50
59.42
58.50
59.34
607,998
+0.67(+1.15%)
Sep 24, 2018
58.55
58.78
58.34
58.67
669,532
-0.05(-0.08%)
Sep 21, 2018
59.28
59.56
58.56
58.71
1,768,532
-0.48(-0.81%)
Sep 20, 2018
59.19
59.39
58.80
59.19
544,635
+0.24(+0.41%)
Sep 19, 2018
60.11
60.26
58.74
58.95
674,241
-1.13(-1.89%)
Sep 18, 2018
59.76
60.29
59.74
60.09
990,809
+0.30(+0.50%)
Sep 17, 2018
60.48
60.63
59.65
59.79
599,449
-0.66(-1.10%)
Sep 14, 2018
60.88
61.38
60.36
60.45
723,670
-0.31(-0.51%)
Sep 13, 2018
60.40
60.78
60.36
60.76
401,776
+0.58(+0.96%)
Sep 12, 2018
58.89
60.34
58.89
60.18
496,507
-0.20(-0.33%)
Sep 11, 2018
60.22
60.61
59.75
60.39
647,010
+0.18(+0.30%)
Sep 10, 2018
59.98
60.36
59.69
60.20
510,762
+0.56(+0.93%)
Sep 07, 2018
60.23
60.46
59.57
59.65
656,122
-0.93(-1.54%)
Sep 06, 2018
60.54
60.88
60.11
60.58
956,056
+0.10(+0.16%)
Sep 05, 2018
60.69
60.82
59.99
60.48
702,603
-0.35(-0.57%)
Sep 04, 2018
60.24
60.88
59.94
60.83
1,111,901
+0.55(+0.91%)
Aug 31, 2018
60.28
60.28
60.28
0
+0.36(+0.59%)
Aug 30, 2018
59.95
60.37
59.77
59.92
634,011
-0.24(-0.40%)
Aug 29, 2018
59.57
60.29
59.42
60.17
823,440
+0.81(+1.36%)
Aug 28, 2018
59.45
59.68
59.04
59.36
831,993
-0.04(-0.06%)
Aug 27, 2018
59.18
59.47
59.10
59.40
355,102
+0.47(+0.80%)
Aug 24, 2018
58.89
58.99
58.55
58.93
405,288
+0.17(+0.29%)
Aug 23, 2018
58.55
58.82
58.34
58.75
476,697
+0.16(+0.28%)
Aug 22, 2018
58.78
58.90
58.56
58.59
529,906
-0.23(-0.39%)
Aug 21, 2018
59.05
59.18
58.46
58.82
530,806
+0.06(+0.10%)
Aug 20, 2018
58.92
59.05
58.15
58.76
809,245
+1.10(+1.91%)
Aug 17, 2018
57.18
57.78
56.95
57.66
746,230
+0.24(+0.42%)
Aug 16, 2018
57.50
58.12
57.24
57.42
790,415
+0.06(+0.10%)
Aug 15, 2018
57.57
57.76
57.23
57.36
780,013
-0.54(-0.93%)
Aug 14, 2018
57.14
58.02
56.87
57.90
994,493
+0.83(+1.46%)
Aug 13, 2018
57.05
57.66
56.89
57.07
775,642
+0.17(+0.30%)
Aug 10, 2018
56.90
57.16
56.69
56.89
553,072
-0.22(-0.39%)
Aug 09, 2018
57.09
57.36
56.94
57.11
666,070
+0.10(+0.17%)
Aug 08, 2018
56.36
57.13
56.25
57.02
869,743
+0.68(+1.21%)
Aug 07, 2018
55.73
56.39
55.72
56.34
823,197
+0.57(+1.01%)
Aug 06, 2018
55.59
55.94
55.48
55.77
674,263
+0.08(+0.14%)
Aug 03, 2018
56.22
56.35
55.45
55.70
966,833
-0.62(-1.11%)
Aug 02, 2018
56.96
57.23
56.24
56.32
1,013,670
-0.80(-1.41%)
Aug 01, 2018
56.20
57.54
56.20
57.12
2,118,721
+0.97(+1.72%)
Jul 31, 2018
55.66
56.34
55.57
56.16
1,095,790
+0.66(+1.19%)
Jul 30, 2018
56.66
56.94
55.35
55.49
1,520,298
-1.01(-1.78%)
Jul 27, 2018
56.91
57.22
56.05
56.50
1,508,740
-0.31(-0.54%)
Jul 26, 2018
56.45
58.18
56.23
56.81
2,376,340
+0.66(+1.18%)
Jul 25, 2018
51.74
56.33
51.23
56.15
3,322,017
+5.92(+11.79%)
Jul 24, 2018
50.83
51.11
50.11
50.22
1,701,904
-0.59(-1.17%)
Jul 23, 2018
51.26
51.73
50.78
50.82
833,982
-0.93(-1.80%)
Jul 20, 2018
52.14
52.14
51.66
51.75
724,610
-0.48(-0.92%)
Jul 19, 2018
51.84
52.32
51.57
52.23
940,746
+0.33(+0.63%)
Jul 18, 2018
51.07
51.94
50.92
51.90
1,581,834
+0.84(+1.65%)
Jul 17, 2018
50.44
51.11
50.39
51.06
478,037
+0.61(+1.22%)
Jul 16, 2018
50.64
50.69
50.27
50.44
500,316
-0.18(-0.36%)
Jul 13, 2018
50.57
51.05
50.53
50.63
452,288
+0.14(+0.28%)
Jul 12, 2018
50.46
50.84
50.12
50.48
983,367
+0.18(+0.36%)
Jul 11, 2018
50.61
50.67
50.22
50.30
671,249
-0.45(-0.89%)
Jul 10, 2018
50.06
50.83
50.06
50.75
1,041,251
+0.54(+1.07%)
Jul 09, 2018
49.86
50.25
49.70
50.21
857,824
+0.60(+1.22%)
Jul 06, 2018
49.81
49.32
49.61
1,382,293
-0.08(-0.15%)
Jul 05, 2018
49.81
49.89
49.27
49.69
1,726,819
+0.24(+0.48%)
Jul 03, 2018
49.45
49.45
49.45
0
-0.79(-1.56%)
Jul 02, 2018
49.56
50.29
48.98
50.23
568,986
+0.43(+0.87%)
Jun 29, 2018
49.97
50.23
49.77
49.80
906,836
+0.02(+0.04%)
Jun 28, 2018
49.81
49.97
49.00
49.78
1,095,826
-0.05(-0.10%)
Jun 27, 2018
50.11
50.65
49.79
49.83
913,608
-0.20(-0.40%)
Jun 26, 2018
51.28
51.28
49.95
50.03
1,357,361
+0.15(+0.31%)
Jun 25, 2018
51.30
51.30
49.63
49.88
1,076,099
-1.33(-2.60%)
Jun 22, 2018
52.14
52.14
51.19
51.21
2,017,053
-0.75(-1.44%)
Jun 21, 2018
52.22
52.34
51.65
51.96
860,579
-0.13(-0.26%)
Jun 20, 2018
52.03
52.33
51.81
52.09
765,531
+0.34(+0.67%)
Jun 19, 2018
51.91
52.58
51.30
51.75
745,233
-0.69(-1.32%)
Jun 18, 2018
52.29
52.68
51.71
52.44
773,166
-0.13(-0.26%)
Jun 15, 2018
52.66
51.23
52.57
2,244,295
+0.54(+1.03%)
Jun 14, 2018
52.46
52.93
51.84
52.03
1,002,296
-0.16(-0.31%)
Jun 13, 2018
52.15
52.39
51.87
52.20
2,038,446
+0.20(+0.39%)
Jun 12, 2018
52.66
52.76
51.96
52.00
726,128
-0.56(-1.06%)
Jun 11, 2018
52.85
52.92
52.54
52.55
438,988
-0.21(-0.40%)
Jun 08, 2018
52.73
52.85
52.37
52.76
626,368
-0.05(-0.09%)
Jun 07, 2018
53.13
53.13
52.42
52.81
450,301
-0.21(-0.40%)
Jun 06, 2018
52.62
53.02
791,453
+0.11(+0.20%)
Jun 05, 2018
53.16
53.40
52.54
52.92
627,444
-0.10(-0.18%)
Jun 04, 2018
52.65
53.19
52.25
53.01
959,986
+0.57(+1.08%)
Jun 01, 2018
52.03
52.71
51.90
52.45
746,087
+0.80(+1.54%)
May 31, 2018
51.80
52.16
51.48
51.65
1,001,865
-0.15(-0.30%)
May 30, 2018
51.27
51.95
51.19
51.80
665,149
+0.76(+1.48%)
May 29, 2018
51.24
51.51
50.87
51.05
1,011,346
-0.54(-1.04%)
May 25, 2018
51.58
51.58
51.58
0
-0.79(-1.50%)
May 24, 2018
51.71
52.38
51.65
52.37
745,629
+0.63(+1.22%)
May 23, 2018
51.43
51.74
51.30
51.74
662,740
+0.06(+0.11%)
May 22, 2018
52.25
52.46
51.56
51.68
698,345
-0.57(-1.10%)
May 21, 2018
52.11
52.60
51.99
52.25
806,412
+0.30(+0.57%)
May 18, 2018
51.99
52.30
51.81
51.96
886,215
-0.06(-0.11%)
May 17, 2018
52.29
52.50
51.94
52.01
1,036,337
-0.29(-0.55%)
May 16, 2018
52.63
52.90
52.19
52.30
1,313,521
-0.23(-0.44%)
May 15, 2018
52.57
52.81
52.22
52.53
1,094,080
-0.26(-0.49%)
May 14, 2018
52.94
53.00
52.48
52.79
1,334,318
-0.01(-0.02%)
May 11, 2018
52.89
53.03
52.64
52.80
1,186,077
-0.04(-0.07%)
May 10, 2018
53.19
53.19
52.69
52.84
1,124,197
-0.09(-0.16%)
May 09, 2018
52.79
53.01
52.44
52.92
1,136,287
+0.26(+0.49%)
May 08, 2018
52.01
53.15
51.87
52.66
1,112,500
+0.65(+1.25%)
May 07, 2018
51.61
52.27
51.50
52.01
869,101
-0.08(-0.15%)
May 04, 2018
51.09
52.18
50.84
52.09
923,340
+0.80(+1.56%)
May 03, 2018
51.17
51.39
50.61
51.29
858,454
-0.17(-0.33%)
May 02, 2018
51.21
51.73
51.15
51.46
1,214,977
+0.25(+0.49%)
May 01, 2018
50.82
51.32
50.50
51.21
1,261,512
+0.05(+0.09%)
Apr 30, 2018
52.03
52.18
51.11
51.16
1,556,362
-0.80(-1.54%)
Apr 27, 2018
50.74
52.38
50.74
51.97
1,873,869
+1.41(+2.80%)
Apr 26, 2018
50.35
50.76
49.74
50.55
1,050,361
+0.70(+1.40%)
Apr 25, 2018
48.79
50.25
48.68
49.86
2,023,272
+1.06(+2.17%)
Apr 24, 2018
50.04
50.30
48.52
48.79
1,483,676
-0.93(-1.86%)
Apr 23, 2018
50.42
50.63
49.59
49.72
1,695,467
-0.52(-1.03%)
Apr 20, 2018
50.41
50.60
50.10
50.24
726,057
-0.12(-0.25%)
Apr 19, 2018
50.44
50.62
50.19
50.36
580,581
-0.34(-0.68%)
Apr 18, 2018
50.72
51.04
50.45
50.71
412,980
+0.11(+0.23%)
Apr 17, 2018
50.19
50.87
49.31
50.59
694,864
+0.75(+1.51%)
Apr 16, 2018
49.52
50.03
49.22
49.84
673,526
+0.75(+1.54%)
Apr 13, 2018
49.41
49.75
48.80
49.08
765,507
-0.14(-0.29%)
Apr 12, 2018
49.13
49.74
49.12
49.22
826,097
+0.24(+0.49%)
Apr 11, 2018
48.58
49.23
48.58
48.99
849,454
+0.07(+0.14%)
Apr 10, 2018
48.57
49.18
48.53
48.92
577,989
+0.93(+1.93%)
Apr 09, 2018
48.14
48.73
47.95
47.99
715,201
+0.04(+0.08%)
Apr 06, 2018
48.58
48.68
47.72
47.95
889,833
-1.04(-2.13%)
Apr 05, 2018
48.78
49.30
48.67
49.00
609,210
+0.53(+1.08%)
Apr 04, 2018
47.56
48.55
47.29
48.47
713,628
+0.18(+0.38%)
Apr 03, 2018
47.43
48.36
47.35
48.29
1,640,917
+0.96(+2.04%)
Apr 02, 2018
47.82
47.96
46.68
47.32
1,012,878
-0.46(-0.96%)
Mar 29, 2018
47.78
47.78
47.78
0
+0.80(+1.71%)
Mar 28, 2018
47.82
48.07
46.82
46.98
1,194,704
-0.73(-1.52%)
Mar 27, 2018
48.50
48.60
47.39
47.71
1,438,228
-0.63(-1.30%)
Mar 26, 2018
47.51
48.46
47.23
48.34
1,285,558
+1.34(+2.85%)
Mar 23, 2018
47.31
47.88
46.86
47.00
1,285,077
-0.35(-0.75%)
Mar 22, 2018
48.00
48.35
47.35
47.35
1,221,099
-1.00(-2.07%)
Mar 21, 2018
47.98
48.73
47.63
48.36
959,002
+0.49(+1.02%)
Mar 20, 2018
47.26
47.97
47.26
47.87
815,117
+0.63(+1.33%)
Mar 19, 2018
47.43
47.84
46.81
47.24
1,152,677
-0.47(-0.98%)
Mar 16, 2018
48.16
48.43
47.70
47.71
1,835,003
-0.46(-0.95%)
Mar 15, 2018
48.49
48.64
47.85
48.16
1,252,219
-0.23(-0.47%)
Mar 14, 2018
49.32
49.32
48.32
48.39
883,244
-0.69(-1.40%)
Mar 13, 2018
48.90
49.22
48.86
49.08
1,009,669
+0.53(+1.08%)
Mar 12, 2018
49.37
49.40
48.39
48.56
1,203,942
-0.69(-1.40%)
Mar 09, 2018
48.22
49.25
47.96
49.24
974,356
+1.20(+2.51%)
Mar 08, 2018
48.03
48.07
47.69
48.04
1,056,401
+0.23(+0.48%)
Mar 07, 2018
47.52
47.81
1,191,525
-0.44(-0.91%)
Mar 06, 2018
47.71
48.33
47.51
48.25
1,412,899
+0.77(+1.63%)
Mar 05, 2018
46.44
47.54
46.16
47.48
927,668
+0.73(+1.55%)
Mar 02, 2018
46.69
46.87
46.33
46.75
1,091,109
-0.22(-0.47%)
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
.