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
Eagle Materials Inc
(NY:
EXP
)
228.74
-3.49 (-1.50%)
Official Closing Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Apr 30, 2019
88.81
89.23
87.74
88.65
515,579
+0.85(+0.97%)
Apr 29, 2019
88.62
88.96
87.59
87.81
409,035
-0.83(-0.94%)
Apr 26, 2019
86.89
88.72
86.51
88.63
334,192
+1.73(+1.99%)
Apr 25, 2019
87.93
88.10
86.38
86.91
532,323
-1.38(-1.57%)
Apr 24, 2019
88.08
88.96
87.44
88.29
619,697
+0.58(+0.66%)
Apr 23, 2019
88.06
88.15
86.57
87.72
608,981
-0.38(-0.43%)
Apr 22, 2019
87.33
88.78
87.04
88.10
681,451
+0.25(+0.29%)
Apr 18, 2019
89.29
89.72
87.48
87.84
1,475,306
+5.61(+6.82%)
Apr 17, 2019
84.87
85.18
82.17
82.24
483,920
-2.21(-2.62%)
Apr 16, 2019
83.99
84.55
83.20
84.45
476,626
+0.34(+0.41%)
Apr 15, 2019
83.89
84.37
83.17
84.11
282,229
+0.13(+0.15%)
Apr 12, 2019
83.27
84.79
82.76
83.98
444,427
+1.44(+1.75%)
Apr 11, 2019
82.75
83.64
82.16
82.54
451,283
+0.11(+0.13%)
Apr 10, 2019
82.29
83.31
82.06
82.43
430,659
+0.16(+0.19%)
Apr 09, 2019
83.20
83.63
82.08
82.28
410,503
-1.33(-1.60%)
Apr 08, 2019
83.24
84.22
83.09
83.61
355,581
+0.05(+0.06%)
Apr 05, 2019
83.70
84.23
82.95
83.56
520,207
+1.20(+1.45%)
Apr 04, 2019
81.89
83.47
81.57
82.36
630,567
+1.22(+1.50%)
Apr 03, 2019
82.38
82.38
80.87
81.15
782,772
-0.18(-0.22%)
Apr 02, 2019
80.70
82.12
79.74
81.32
1,244,458
-0.21(-0.26%)
Apr 01, 2019
82.49
84.40
81.50
81.54
1,295,466
-0.57(-0.70%)
Mar 29, 2019
79.35
82.30
78.13
82.11
3,329,655
+10.69(+14.96%)
Mar 28, 2019
70.64
71.46
69.83
71.43
475,819
+0.97(+1.38%)
Mar 27, 2019
69.77
70.99
69.77
70.45
679,245
+0.64(+0.92%)
Mar 26, 2019
71.34
71.35
69.21
69.81
643,379
-1.04(-1.47%)
Mar 25, 2019
70.04
71.05
69.33
70.85
472,983
+1.41(+2.03%)
Mar 22, 2019
71.87
71.87
69.22
69.44
537,455
-2.93(-4.05%)
Mar 21, 2019
69.49
73.07
69.49
72.37
1,164,566
+2.46(+3.53%)
Mar 20, 2019
70.96
71.01
68.67
69.91
1,521,559
-1.67(-2.33%)
Mar 19, 2019
71.13
72.26
71.13
71.57
819,030
+0.67(+0.95%)
Mar 18, 2019
70.50
71.18
70.06
70.90
698,978
+0.53(+0.75%)
Mar 15, 2019
69.98
70.88
69.78
70.37
969,677
+0.60(+0.87%)
Mar 14, 2019
69.63
70.38
67.77
69.77
1,023,861
-0.46(-0.65%)
Mar 13, 2019
74.59
74.59
69.80
70.23
1,718,633
-4.03(-5.43%)
Mar 12, 2019
76.31
76.57
74.20
74.26
992,083
-1.80(-2.37%)
Mar 11, 2019
76.46
77.74
75.92
76.06
821,245
-0.93(-1.20%)
Mar 08, 2019
76.30
77.22
75.89
76.99
731,288
+0.22(+0.29%)
Mar 07, 2019
76.71
77.38
75.73
76.76
760,125
-0.35(-0.45%)
Mar 06, 2019
77.67
78.11
76.70
77.11
955,301
-0.31(-0.40%)
Mar 05, 2019
77.86
78.00
76.90
77.43
1,305,904
-0.61(-0.79%)
Mar 04, 2019
76.46
78.11
76.21
78.04
733,051
+1.67(+2.18%)
Mar 01, 2019
74.82
76.57
74.70
76.37
678,312
+1.92(+2.58%)
Feb 28, 2019
75.88
75.88
74.12
74.46
777,686
-1.57(-2.06%)
Feb 27, 2019
76.28
77.01
75.84
76.02
515,130
-0.43(-0.56%)
Feb 26, 2019
76.67
77.84
76.39
76.45
604,217
-0.53(-0.68%)
Feb 25, 2019
78.05
78.11
76.74
76.98
698,538
-0.33(-0.43%)
Feb 22, 2019
76.14
77.34
75.95
77.31
720,816
+1.33(+1.76%)
Feb 21, 2019
75.75
76.80
75.40
75.97
872,352
+0.10(+0.13%)
Feb 20, 2019
74.95
75.95
74.82
75.88
640,644
+1.21(+1.62%)
Feb 19, 2019
74.11
75.66
73.62
74.67
974,912
+0.50(+0.67%)
Feb 15, 2019
72.37
74.79
71.80
74.17
907,667
+2.36(+3.28%)
Feb 14, 2019
71.97
72.55
70.37
71.82
742,715
+0.35(+0.49%)
Feb 13, 2019
72.76
73.39
71.14
71.46
660,802
-0.83(-1.15%)
Feb 12, 2019
70.62
72.93
70.40
72.29
915,495
+1.71(+2.43%)
Feb 11, 2019
69.75
70.76
69.24
70.58
543,621
+0.91(+1.30%)
Feb 08, 2019
69.70
70.18
68.91
69.67
494,130
-0.26(-0.38%)
Feb 07, 2019
68.94
70.44
68.67
69.94
607,221
+0.94(+1.36%)
Feb 06, 2019
71.14
71.69
68.92
69.00
492,075
-2.11(-2.97%)
Feb 05, 2019
70.69
71.21
70.12
71.11
634,482
+0.96(+1.37%)
Feb 04, 2019
71.19
71.77
69.93
70.15
736,102
-1.19(-1.67%)
Feb 01, 2019
69.18
71.38
68.67
71.34
1,041,030
+2.18(+3.15%)
Jan 31, 2019
68.69
70.23
67.78
69.16
770,958
+0.44(+0.64%)
Jan 30, 2019
69.29
70.70
68.48
68.72
906,087
-0.40(-0.58%)
Jan 29, 2019
67.58
69.86
67.11
69.12
1,047,757
+2.11(+3.15%)
Jan 28, 2019
64.75
67.44
64.56
67.00
808,535
+1.51(+2.31%)
Jan 25, 2019
64.33
65.98
64.03
65.49
567,125
+0.67(+1.04%)
Jan 24, 2019
62.51
64.96
62.51
64.82
715,310
+2.05(+3.26%)
Jan 23, 2019
66.23
66.23
61.88
62.78
788,941
-3.53(-5.32%)
Jan 22, 2019
66.23
67.35
64.98
66.30
811,378
-0.28(-0.42%)
Jan 18, 2019
64.66
67.39
64.46
66.58
597,617
+2.50(+3.91%)
Jan 17, 2019
62.60
64.43
62.55
64.08
749,752
+1.17(+1.86%)
Jan 16, 2019
62.40
63.72
62.40
62.91
412,730
+0.37(+0.59%)
Jan 15, 2019
63.76
64.15
61.77
62.54
613,815
-1.26(-1.97%)
Jan 14, 2019
63.67
64.60
63.11
63.80
1,298,873
-0.17(-0.26%)
Jan 11, 2019
65.16
65.71
63.70
63.96
776,769
-1.66(-2.52%)
Jan 10, 2019
66.06
66.16
65.23
65.62
701,928
-0.56(-0.85%)
Jan 09, 2019
65.00
66.44
64.50
66.19
558,705
+1.55(+2.40%)
Jan 08, 2019
64.45
65.08
63.42
64.64
1,096,284
+0.59(+0.93%)
Jan 07, 2019
62.11
64.85
61.78
64.04
696,467
+1.64(+2.62%)
Jan 04, 2019
61.00
62.99
60.65
62.41
907,975
+2.17(+3.61%)
Jan 03, 2019
60.11
61.95
59.45
60.23
594,155
+0.09(+0.15%)
Jan 02, 2019
58.29
60.97
57.61
60.15
1,054,593
+0.70(+1.18%)
Dec 31, 2018
59.25
59.84
58.66
59.45
551,725
+0.28(+0.48%)
Dec 28, 2018
59.40
59.84
58.54
59.16
446,698
-0.12(-0.20%)
Dec 27, 2018
57.37
59.31
57.08
59.28
521,195
+0.92(+1.57%)
Dec 26, 2018
56.29
58.36
55.52
58.36
540,941
+2.38(+4.25%)
Dec 24, 2018
56.61
57.60
55.87
55.99
283,870
-1.07(-1.88%)
Dec 21, 2018
58.10
58.99
56.59
57.06
1,745,214
-0.81(-1.40%)
Dec 20, 2018
58.92
59.52
57.41
57.87
477,644
-1.41(-2.38%)
Dec 19, 2018
59.84
61.34
59.07
59.28
484,399
-0.43(-0.72%)
Dec 18, 2018
60.27
61.32
59.38
59.71
600,522
-0.30(-0.50%)
Dec 17, 2018
59.45
61.27
59.05
60.01
732,514
+0.46(+0.77%)
Dec 14, 2018
58.81
60.36
58.70
59.55
926,538
-0.03(-0.05%)
Dec 13, 2018
63.99
64.17
59.39
59.58
667,126
-3.51(-5.56%)
Dec 12, 2018
63.68
64.16
62.67
63.09
731,427
+0.42(+0.67%)
Dec 11, 2018
65.56
65.56
62.61
62.67
688,088
-1.58(-2.45%)
Dec 10, 2018
64.86
65.47
63.86
64.25
683,624
-0.79(-1.21%)
Dec 07, 2018
66.38
67.75
64.99
65.04
574,741
-1.09(-1.65%)
Dec 06, 2018
64.68
66.28
64.18
66.13
690,467
+0.58(+0.89%)
Dec 04, 2018
70.07
70.10
65.53
65.54
2,451,264
-5.15(-7.29%)
Dec 03, 2018
72.60
72.92
70.41
70.70
424,507
-0.29(-0.41%)
Nov 30, 2018
70.83
71.85
70.39
70.99
405,270
-0.21(-0.30%)
Nov 29, 2018
71.73
72.57
71.00
71.20
278,592
-0.52(-0.72%)
Nov 28, 2018
70.29
72.18
69.07
71.72
410,537
+1.55(+2.20%)
Nov 27, 2018
69.14
70.44
69.04
70.17
538,812
+0.81(+1.16%)
Nov 26, 2018
68.69
70.03
68.31
69.36
503,829
+1.68(+2.49%)
Nov 23, 2018
67.52
68.40
67.42
67.68
115,380
-0.36(-0.53%)
Nov 21, 2018
68.04
68.04
68.04
0
+1.98(+3.00%)
Nov 20, 2018
67.17
67.83
65.37
66.06
699,106
-2.11(-3.10%)
Nov 19, 2018
70.22
70.62
67.94
68.17
455,043
-2.33(-3.31%)
Nov 16, 2018
71.35
71.87
69.95
70.50
553,146
-1.29(-1.80%)
Nov 15, 2018
70.66
72.40
70.04
71.80
377,356
+0.51(+0.71%)
Nov 14, 2018
72.46
73.23
71.09
71.29
839,156
-0.23(-0.33%)
Nov 13, 2018
71.94
73.21
71.52
71.52
321,423
-0.11(-0.15%)
Nov 12, 2018
73.39
73.69
71.34
71.63
836,727
-1.77(-2.41%)
Nov 09, 2018
73.73
74.48
72.58
73.40
570,114
-0.91(-1.23%)
Nov 08, 2018
74.65
74.93
73.58
74.31
441,515
-1.02(-1.36%)
Nov 07, 2018
76.80
77.08
75.13
75.33
670,595
-0.36(-0.48%)
Nov 06, 2018
73.76
76.89
73.13
75.69
919,208
+1.62(+2.19%)
Nov 05, 2018
75.32
75.95
74.04
74.07
604,659
-1.32(-1.75%)
Nov 02, 2018
75.56
75.87
74.11
75.39
835,529
+0.44(+0.58%)
Nov 01, 2018
71.95
75.19
71.39
74.96
904,273
+3.15(+4.39%)
Oct 31, 2018
71.11
74.16
71.11
71.80
1,093,328
+1.14(+1.61%)
Oct 30, 2018
66.70
70.84
65.23
70.67
1,791,209
+6.69(+10.46%)
Oct 29, 2018
66.87
67.55
63.16
63.98
1,430,963
-1.92(-2.91%)
Oct 26, 2018
66.30
67.20
63.81
65.89
872,550
-0.70(-1.05%)
Oct 25, 2018
66.51
67.92
66.34
66.59
773,453
+0.15(+0.22%)
Oct 24, 2018
68.76
69.31
66.31
66.45
763,310
-2.40(-3.49%)
Oct 23, 2018
68.66
69.53
66.30
68.85
1,575,255
-0.76(-1.09%)
Oct 22, 2018
71.08
71.94
69.51
69.61
851,920
-1.27(-1.80%)
Oct 19, 2018
72.40
73.07
70.70
70.88
645,388
-1.39(-1.92%)
Oct 18, 2018
74.15
74.68
71.91
72.27
1,295,774
-2.64(-3.52%)
Oct 17, 2018
76.71
77.79
74.46
74.91
858,362
-2.76(-3.56%)
Oct 16, 2018
77.80
77.81
76.72
77.67
890,432
+0.00(+0.00%)
Oct 15, 2018
77.18
78.30
77.18
77.67
987,122
+0.37(+0.48%)
Oct 12, 2018
78.54
78.77
77.04
77.30
557,362
-0.20(-0.26%)
Oct 11, 2018
77.97
78.60
77.08
77.50
699,923
-1.03(-1.31%)
Oct 10, 2018
80.01
80.79
78.43
78.53
432,460
-2.13(-2.64%)
Oct 09, 2018
80.94
81.57
80.49
80.66
409,431
-0.55(-0.68%)
Oct 08, 2018
79.52
81.37
79.18
81.22
328,510
+1.44(+1.80%)
Oct 05, 2018
82.60
83.04
79.01
79.78
718,504
-3.00(-3.62%)
Oct 04, 2018
83.47
84.52
82.72
82.77
635,009
-0.98(-1.17%)
Oct 03, 2018
83.83
83.88
82.78
83.76
551,995
+0.40(+0.48%)
Oct 02, 2018
83.20
83.80
82.80
83.36
473,683
-0.09(-0.10%)
Oct 01, 2018
83.05
84.64
83.02
83.45
738,120
+0.65(+0.79%)
Sep 28, 2018
81.91
83.05
81.23
82.79
716,867
+0.41(+0.50%)
Sep 27, 2018
83.14
83.57
82.28
82.39
517,585
-0.43(-0.52%)
Sep 26, 2018
84.22
84.73
82.71
82.81
410,412
-1.42(-1.68%)
Sep 25, 2018
84.10
84.83
83.44
84.23
427,738
+0.24(+0.29%)
Sep 24, 2018
84.29
84.57
83.63
83.99
527,128
-0.76(-0.89%)
Sep 21, 2018
85.39
85.65
84.55
84.75
912,994
-0.13(-0.15%)
Sep 20, 2018
84.94
86.09
84.51
84.87
561,993
+0.27(+0.32%)
Sep 19, 2018
84.13
85.91
84.13
84.60
362,252
+0.26(+0.31%)
Sep 18, 2018
84.11
84.68
83.87
84.34
788,959
+0.23(+0.28%)
Sep 17, 2018
85.48
85.98
84.01
84.11
566,532
-0.95(-1.12%)
Sep 14, 2018
85.52
85.85
84.39
85.06
567,687
-0.40(-0.47%)
Sep 13, 2018
86.61
87.35
85.27
85.46
431,667
-0.47(-0.54%)
Sep 12, 2018
85.11
86.32
84.87
85.92
1,134,664
+0.79(+0.92%)
Sep 11, 2018
83.94
85.87
83.38
85.14
788,673
+0.98(+1.17%)
Sep 10, 2018
86.61
86.79
83.45
84.15
1,216,493
-2.49(-2.87%)
Sep 07, 2018
87.12
87.51
85.89
86.64
559,451
-0.70(-0.80%)
Sep 06, 2018
88.71
89.20
86.42
87.34
536,315
-1.00(-1.13%)
Sep 05, 2018
88.73
89.01
87.75
88.34
435,087
-0.17(-0.19%)
Sep 04, 2018
89.57
89.57
88.10
88.51
438,570
-1.18(-1.31%)
Aug 31, 2018
89.68
89.68
89.68
0
-0.05(-0.05%)
Aug 30, 2018
90.77
91.07
89.49
89.73
693,529
-1.07(-1.18%)
Aug 29, 2018
92.08
92.27
90.61
90.80
1,019,394
-1.41(-1.53%)
Aug 28, 2018
93.07
93.19
91.50
92.21
451,217
-0.79(-0.85%)
Aug 27, 2018
93.07
94.15
92.71
92.99
583,125
+0.25(+0.27%)
Aug 24, 2018
92.65
93.42
92.36
92.74
399,872
-0.02(-0.02%)
Aug 23, 2018
93.40
93.55
92.35
92.76
359,294
-0.64(-0.69%)
Aug 22, 2018
92.84
93.71
92.84
93.40
601,185
+0.51(+0.54%)
Aug 21, 2018
92.00
94.04
92.00
92.90
468,263
+1.20(+1.31%)
Aug 20, 2018
91.92
92.06
91.14
91.69
461,597
+0.01(+0.01%)
Aug 17, 2018
92.03
92.30
91.58
91.68
314,626
-0.25(-0.27%)
Aug 16, 2018
92.93
93.31
91.81
91.93
484,706
-0.45(-0.48%)
Aug 15, 2018
93.65
94.30
92.13
92.38
915,192
-1.93(-2.05%)
Aug 14, 2018
93.96
94.69
93.25
94.31
435,290
+0.70(+0.75%)
Aug 13, 2018
94.28
94.87
93.27
93.61
295,057
-0.84(-0.89%)
Aug 10, 2018
94.98
95.51
94.19
94.46
280,652
-1.21(-1.27%)
Aug 09, 2018
96.06
96.53
95.46
95.67
462,915
-0.56(-0.59%)
Aug 08, 2018
97.36
97.44
96.05
96.24
234,625
-1.23(-1.27%)
Aug 07, 2018
97.46
99.12
97.28
97.47
263,737
+0.36(+0.37%)
Aug 06, 2018
96.52
97.66
96.29
97.11
313,761
+0.31(+0.32%)
Aug 03, 2018
96.50
97.26
96.16
96.80
316,994
+0.28(+0.29%)
Aug 02, 2018
94.23
97.17
94.23
96.52
425,595
+1.59(+1.68%)
Aug 01, 2018
96.08
96.96
94.34
94.93
628,349
-1.57(-1.63%)
Jul 31, 2018
98.18
98.95
95.67
96.50
914,436
-2.50(-2.52%)
Jul 30, 2018
98.10
102.35
96.39
99.00
1,626,888
-6.28(-5.96%)
Jul 27, 2018
102.86
105.86
102.35
105.27
985,988
+2.59(+2.53%)
Jul 26, 2018
104.15
104.18
101.41
102.68
936,471
-1.20(-1.16%)
Jul 25, 2018
105.45
105.45
102.42
103.88
717,918
-2.21(-2.09%)
Jul 24, 2018
106.06
107.83
105.78
106.10
602,761
+1.29(+1.23%)
Jul 23, 2018
104.85
105.64
104.64
104.80
276,852
-0.22(-0.21%)
Jul 20, 2018
105.62
105.92
104.93
105.03
332,004
-0.56(-0.53%)
Jul 19, 2018
104.47
105.93
104.09
105.59
396,013
+1.02(+0.98%)
Jul 18, 2018
104.75
105.37
103.86
104.57
572,723
-0.17(-0.16%)
Jul 17, 2018
103.14
105.48
103.14
104.74
434,076
+1.25(+1.21%)
Jul 16, 2018
104.44
104.44
102.51
103.48
230,132
-0.77(-0.74%)
Jul 13, 2018
103.84
105.16
103.11
104.25
254,175
+0.55(+0.53%)
Jul 12, 2018
104.31
104.31
102.83
103.70
161,478
+0.15(+0.14%)
Jul 11, 2018
103.52
104.34
102.91
103.55
392,871
-1.04(-0.99%)
Jul 10, 2018
104.74
105.73
104.23
104.59
234,360
-0.40(-0.38%)
Jul 09, 2018
104.90
105.42
103.73
104.99
332,170
+0.57(+0.55%)
Jul 06, 2018
102.94
105.27
102.35
104.42
465,821
+1.55(+1.50%)
Jul 05, 2018
103.19
103.19
101.18
102.87
310,708
+0.33(+0.32%)
Jul 03, 2018
102.54
102.54
102.54
0
+1.37(+1.35%)
Jul 02, 2018
100.97
102.03
99.85
101.17
688,678
-0.79(-0.77%)
Jun 29, 2018
102.77
103.54
101.90
101.96
524,339
-0.20(-0.19%)
Jun 28, 2018
101.88
102.55
100.03
102.15
785,255
-0.09(-0.09%)
Jun 27, 2018
104.13
104.23
101.39
102.24
721,550
-1.55(-1.50%)
Jun 26, 2018
104.14
104.78
103.06
103.79
366,797
-0.44(-0.42%)
Jun 25, 2018
105.47
105.47
103.03
104.23
477,014
-1.31(-1.24%)
Jun 22, 2018
106.40
106.71
104.65
105.54
528,911
+0.14(+0.13%)
Jun 21, 2018
107.98
108.40
105.16
105.41
437,438
-2.89(-2.67%)
Jun 20, 2018
108.46
108.65
107.49
108.30
322,050
+0.53(+0.50%)
Jun 19, 2018
107.69
108.34
107.08
107.77
341,376
-1.21(-1.11%)
Jun 18, 2018
108.41
109.57
107.72
108.98
406,533
+0.08(+0.07%)
Jun 15, 2018
109.54
108.93
108.90
425,772
-0.03(-0.03%)
Jun 14, 2018
110.09
110.09
108.65
108.93
357,808
-0.66(-0.60%)
Jun 13, 2018
110.32
112.33
108.91
109.59
1,101,288
+0.97(+0.89%)
Jun 12, 2018
108.48
109.02
107.86
108.62
297,714
+0.23(+0.21%)
Jun 11, 2018
108.69
109.27
107.45
108.39
502,655
-0.05(-0.05%)
Jun 08, 2018
107.83
108.83
107.12
108.44
390,332
+0.62(+0.58%)
Jun 07, 2018
106.51
109.25
105.95
107.82
591,382
+1.39(+1.30%)
Jun 06, 2018
106.62
106.43
239,880
+0.61(+0.58%)
Jun 05, 2018
105.82
107.28
105.64
105.82
200,341
+0.03(+0.03%)
Jun 04, 2018
105.41
105.95
104.72
105.79
183,903
+0.83(+0.79%)
Jun 01, 2018
105.97
106.61
104.87
104.96
346,380
-0.21(-0.20%)
May 31, 2018
105.78
107.23
104.47
105.18
507,184
+0.21(+0.20%)
May 30, 2018
104.62
105.89
104.30
104.96
623,647
+0.42(+0.40%)
May 29, 2018
102.84
105.13
102.79
104.55
455,780
+0.61(+0.59%)
May 25, 2018
103.93
103.93
103.93
0
-0.35(-0.33%)
May 24, 2018
105.57
106.52
104.22
104.28
494,367
-1.43(-1.35%)
May 23, 2018
105.05
105.96
104.35
105.71
438,477
+0.52(+0.50%)
May 22, 2018
106.61
106.90
105.13
105.19
362,141
-1.12(-1.05%)
May 21, 2018
106.36
107.62
106.01
106.30
327,889
+0.13(+0.12%)
May 18, 2018
103.18
106.38
103.18
106.18
458,219
+3.08(+2.98%)
May 17, 2018
104.39
104.81
102.75
103.10
796,615
-1.48(-1.41%)
May 16, 2018
104.58
107.07
104.25
104.58
562,373
-0.36(-0.34%)
May 15, 2018
100.93
108.04
100.90
104.93
1,184,095
+2.25(+2.19%)
May 14, 2018
102.79
104.02
102.29
102.68
630,344
-0.23(-0.23%)
May 11, 2018
101.81
103.47
101.48
102.92
438,762
+1.54(+1.52%)
May 10, 2018
101.75
103.02
101.11
101.37
399,006
-0.15(-0.14%)
May 09, 2018
101.37
101.73
99.64
101.52
427,646
+0.91(+0.91%)
May 08, 2018
98.72
102.01
98.71
100.61
548,576
+1.79(+1.82%)
May 07, 2018
98.80
99.94
97.99
98.81
324,378
+0.07(+0.07%)
May 04, 2018
96.71
101.42
96.42
98.74
630,624
+1.46(+1.50%)
May 03, 2018
97.49
98.25
94.29
97.29
562,658
+0.46(+0.47%)
May 02, 2018
95.66
98.24
95.54
96.83
401,896
+1.62(+1.70%)
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
.