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
Caesars Entertainment Inc
(NQ:
CZR
)
36.35
+0.30 (+0.83%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 7, 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, 2021
92.10
92.88
87.17
90.07
4,506,834
-3.41(-3.65%)
Nov 29, 2021
92.20
94.02
90.47
93.48
3,455,540
+2.28(+2.50%)
Nov 26, 2021
88.22
91.25
87.00
91.20
3,004,697
-2.74(-2.92%)
Nov 24, 2021
93.09
94.73
91.97
93.94
1,793,823
-0.09(-0.10%)
Nov 23, 2021
95.15
95.87
92.72
94.03
1,797,824
-0.90(-0.94%)
Nov 22, 2021
95.52
96.60
92.41
94.93
2,216,217
-0.47(-0.50%)
Nov 19, 2021
94.85
97.22
93.88
95.40
2,663,216
-0.69(-0.72%)
Nov 18, 2021
100.42
101.44
95.63
96.09
2,827,660
-4.61(-4.58%)
Nov 17, 2021
102.00
102.92
99.50
100.70
1,798,395
-2.49(-2.41%)
Nov 16, 2021
103.21
104.19
99.25
103.19
2,174,865
-0.04(-0.04%)
Nov 15, 2021
106.45
106.69
102.91
103.23
1,817,333
-2.77(-2.61%)
Nov 12, 2021
104.05
106.33
103.64
106.00
2,332,297
+4.11(+4.03%)
Nov 11, 2021
100.55
102.87
100.04
101.89
1,792,400
+1.91(+1.91%)
Nov 10, 2021
102.84
99.98
2,368,415
-3.09(-3.00%)
Nov 09, 2021
105.40
106.47
102.31
103.07
2,236,749
-2.23(-2.12%)
Nov 08, 2021
107.51
109.69
104.59
105.30
2,308,516
-1.18(-1.11%)
Nov 05, 2021
106.58
108.84
105.01
106.48
2,874,148
+3.36(+3.26%)
Nov 04, 2021
111.56
111.56
100.83
103.12
6,466,886
-7.57(-6.84%)
Nov 03, 2021
109.47
114.90
107.11
110.69
3,389,369
-1.05(-0.94%)
Nov 02, 2021
111.18
112.09
109.25
111.74
2,209,469
-0.32(-0.29%)
Nov 01, 2021
109.79
113.45
110.65
112.06
1,607,164
+2.60(+2.38%)
Oct 29, 2021
110.39
112.10
108.11
109.46
1,793,321
-1.43(-1.29%)
Oct 28, 2021
110.95
111.71
109.08
110.89
1,076,980
+0.13(+0.12%)
Oct 27, 2021
112.01
112.59
110.22
110.76
1,105,009
-2.02(-1.79%)
Oct 26, 2021
113.16
112.70
112.78
1,432,305
+0.84(+0.75%)
Oct 25, 2021
111.50
111.94
1,057,792
-0.11(-0.10%)
Oct 22, 2021
113.19
113.82
111.17
112.05
928,127
-1.26(-1.11%)
Oct 21, 2021
112.33
114.84
112.33
113.31
965,020
-0.22(-0.19%)
Oct 20, 2021
113.47
114.95
111.30
113.53
1,169,983
-0.40(-0.35%)
Oct 19, 2021
114.09
115.88
113.10
113.93
1,250,086
+0.93(+0.82%)
Oct 18, 2021
110.39
113.13
109.57
113.00
1,270,758
+2.29(+2.07%)
Oct 15, 2021
116.08
116.75
110.34
110.71
2,505,810
-3.81(-3.33%)
Oct 14, 2021
115.83
117.25
113.42
114.52
2,360,342
-0.43(-0.37%)
Oct 13, 2021
116.26
116.55
113.96
114.95
1,556,530
-2.11(-1.80%)
Oct 12, 2021
115.18
118.94
115.18
117.06
1,974,953
+2.29(+2.00%)
Oct 11, 2021
114.44
116.67
113.50
114.77
1,363,102
+0.81(+0.71%)
Oct 08, 2021
116.50
117.55
113.77
113.96
985,965
-2.19(-1.89%)
Oct 07, 2021
115.00
118.17
114.69
116.15
1,937,863
+1.81(+1.58%)
Oct 06, 2021
113.01
116.09
112.43
114.34
1,922,722
-0.42(-0.37%)
Oct 05, 2021
118.72
119.59
114.59
114.76
2,535,506
-3.36(-2.84%)
Oct 04, 2021
119.16
119.39
116.60
118.12
2,663,283
-1.37(-1.15%)
Oct 01, 2021
114.84
119.81
114.52
119.49
2,720,865
+7.21(+6.42%)
Sep 30, 2021
113.59
113.60
110.69
112.28
2,711,541
-1.12(-0.99%)
Sep 29, 2021
116.21
116.72
113.16
113.40
1,574,228
-2.08(-1.80%)
Sep 28, 2021
115.32
118.73
114.50
115.48
3,084,235
-0.87(-0.75%)
Sep 27, 2021
112.62
117.19
112.54
116.35
3,075,682
+4.00(+3.56%)
Sep 24, 2021
110.92
113.63
110.80
112.35
1,425,944
+0.73(+0.65%)
Sep 23, 2021
110.51
114.60
110.11
111.62
3,194,977
+1.71(+1.56%)
Sep 22, 2021
105.73
111.63
105.66
109.91
2,628,614
+4.87(+4.64%)
Sep 21, 2021
105.45
107.76
103.19
105.04
1,890,593
+0.29(+0.28%)
Sep 20, 2021
103.24
106.39
102.33
104.75
2,662,991
-1.32(-1.24%)
Sep 17, 2021
108.98
112.18
105.32
106.07
5,778,575
-2.50(-2.30%)
Sep 16, 2021
107.52
109.50
106.79
108.57
1,584,905
+1.24(+1.16%)
Sep 15, 2021
103.58
107.77
101.30
107.33
2,313,965
+4.27(+4.14%)
Sep 14, 2021
102.62
104.13
101.20
103.06
1,415,931
-1.28(-1.23%)
Sep 13, 2021
105.55
105.97
100.82
104.34
1,628,740
+0.15(+0.14%)
Sep 10, 2021
106.98
107.46
103.99
104.19
1,743,104
-2.40(-2.25%)
Sep 09, 2021
107.45
109.33
105.50
106.59
2,556,884
+0.70(+0.66%)
Sep 08, 2021
106.80
107.68
103.33
105.89
1,742,097
-1.19(-1.11%)
Sep 07, 2021
104.00
107.78
103.02
107.08
2,537,161
+3.52(+3.40%)
Sep 03, 2021
102.58
104.93
102.18
103.56
1,446,227
+0.06(+0.06%)
Sep 02, 2021
102.62
105.03
101.25
103.50
1,673,524
+1.61(+1.58%)
Sep 01, 2021
102.60
103.45
100.53
101.89
1,813,613
+0.26(+0.26%)
Aug 31, 2021
102.48
103.50
99.73
101.63
2,195,718
-0.49(-0.48%)
Aug 30, 2021
103.96
104.59
101.54
102.12
1,928,249
-2.12(-2.03%)
Aug 27, 2021
100.09
109.00
100.00
104.24
3,560,210
+4.25(+4.25%)
Aug 26, 2021
98.07
101.56
97.75
99.99
3,772,099
+2.29(+2.34%)
Aug 25, 2021
94.00
98.03
93.56
97.70
2,560,366
+3.84(+4.09%)
Aug 24, 2021
89.98
93.93
89.96
93.86
3,207,131
+4.58(+5.13%)
Aug 23, 2021
86.50
89.40
86.30
89.28
2,704,283
+3.64(+4.25%)
Aug 20, 2021
82.05
85.86
82.00
85.64
2,698,509
+3.17(+3.84%)
Aug 19, 2021
83.82
84.41
80.37
82.47
3,149,994
-2.54(-2.99%)
Aug 18, 2021
83.89
86.20
82.81
85.01
2,405,760
+0.90(+1.07%)
Aug 17, 2021
86.11
86.38
83.06
84.11
2,838,010
-3.29(-3.76%)
Aug 16, 2021
89.70
89.70
86.50
87.40
1,992,153
-3.62(-3.98%)
Aug 13, 2021
93.97
93.97
90.69
91.02
2,339,962
-2.74(-2.92%)
Aug 12, 2021
93.11
93.98
90.36
93.76
2,041,903
+0.81(+0.87%)
Aug 11, 2021
90.10
93.26
89.33
92.95
2,824,515
+2.38(+2.63%)
Aug 10, 2021
91.42
92.10
89.86
90.57
1,563,250
-0.27(-0.30%)
Aug 09, 2021
92.00
92.04
89.02
90.84
3,230,472
+0.34(+0.38%)
Aug 06, 2021
91.00
92.23
89.55
90.50
3,147,158
+0.00(+0.00%)
Aug 05, 2021
84.99
91.47
84.88
90.50
4,109,662
+5.51(+6.48%)
Aug 04, 2021
88.39
88.82
84.63
84.99
4,891,949
-1.76(-2.03%)
Aug 03, 2021
86.78
87.32
82.98
86.75
4,016,314
+0.26(+0.30%)
Aug 02, 2021
88.33
90.64
86.21
86.49
2,062,039
-0.87(-1.00%)
Jul 30, 2021
88.80
90.35
86.59
87.36
2,970,811
-2.50(-2.78%)
Jul 29, 2021
93.00
93.02
89.74
89.86
1,849,047
-2.51(-2.72%)
Jul 28, 2021
93.27
94.84
88.55
92.37
2,884,687
-0.14(-0.15%)
Jul 27, 2021
92.76
93.24
88.64
92.51
1,906,349
-0.74(-0.79%)
Jul 26, 2021
90.63
93.29
89.47
93.25
1,737,100
+2.94(+3.26%)
Jul 23, 2021
93.57
93.73
90.18
90.31
1,624,221
-2.21(-2.39%)
Jul 22, 2021
93.69
94.38
91.68
92.52
1,565,456
-1.47(-1.56%)
Jul 21, 2021
92.51
96.11
92.06
93.99
2,390,609
+2.69(+2.95%)
Jul 20, 2021
88.12
92.21
86.76
91.30
2,619,409
+3.53(+4.02%)
Jul 19, 2021
86.37
89.97
85.37
87.77
3,448,598
-2.13(-2.37%)
Jul 16, 2021
95.53
95.68
89.59
89.90
2,335,628
-4.57(-4.84%)
Jul 15, 2021
93.44
95.50
92.38
94.47
1,866,003
-0.05(-0.05%)
Jul 14, 2021
97.91
99.02
94.13
94.52
2,223,793
-2.25(-2.33%)
Jul 13, 2021
96.95
97.92
96.05
96.77
1,961,626
-1.58(-1.61%)
Jul 12, 2021
97.68
99.00
96.15
98.35
1,476,852
+1.49(+1.54%)
Jul 09, 2021
96.08
97.48
95.01
96.86
2,402,024
+2.30(+2.43%)
Jul 08, 2021
92.40
96.24
92.01
94.56
2,429,514
-0.99(-1.04%)
Jul 07, 2021
98.40
99.07
94.38
95.55
3,166,343
-2.90(-2.95%)
Jul 06, 2021
101.96
102.21
96.92
98.45
3,182,425
-3.96(-3.87%)
Jul 02, 2021
103.60
103.89
101.72
102.41
1,287,385
-0.49(-0.48%)
Jul 01, 2021
104.97
106.07
102.74
102.90
1,900,021
-0.85(-0.82%)
Jun 30, 2021
100.92
104.03
99.83
103.75
2,270,475
+2.87(+2.84%)
Jun 29, 2021
100.34
102.20
100.18
100.88
3,465,702
+0.34(+0.34%)
Jun 28, 2021
102.26
102.26
98.40
100.54
2,736,845
-1.89(-1.85%)
Jun 25, 2021
104.71
105.02
100.26
102.43
27,148,294
-2.30(-2.20%)
Jun 24, 2021
104.67
106.31
104.26
104.73
2,076,358
+1.51(+1.46%)
Jun 23, 2021
104.40
105.75
102.05
103.22
2,507,594
-1.09(-1.04%)
Jun 22, 2021
103.64
106.49
102.03
104.31
3,973,279
+0.49(+0.47%)
Jun 21, 2021
101.83
103.96
99.78
103.82
3,154,845
+3.76(+3.76%)
Jun 18, 2021
100.86
103.43
99.48
100.06
4,759,352
-3.77(-3.63%)
Jun 17, 2021
105.81
107.43
101.51
103.83
3,644,673
-3.26(-3.04%)
Jun 16, 2021
105.22
107.75
104.99
107.09
2,579,483
+0.59(+0.55%)
Jun 15, 2021
105.93
107.86
104.88
106.50
2,217,710
-0.12(-0.11%)
Jun 14, 2021
109.50
110.47
106.26
106.62
2,511,640
-3.69(-3.35%)
Jun 11, 2021
111.19
112.19
110.02
110.31
1,544,005
-1.09(-0.98%)
Jun 10, 2021
110.84
112.86
109.04
111.40
2,375,628
+0.57(+0.51%)
Jun 09, 2021
111.91
112.34
109.00
110.83
1,845,652
-0.87(-0.78%)
Jun 08, 2021
111.67
112.74
110.09
111.70
2,696,505
+1.10(+0.99%)
Jun 07, 2021
112.19
113.46
109.46
110.60
2,803,500
-0.04(-0.04%)
Jun 04, 2021
109.99
111.32
109.06
110.64
2,823,941
+1.07(+0.98%)
Jun 03, 2021
108.16
109.96
106.49
109.57
1,913,228
-0.13(-0.12%)
Jun 02, 2021
109.82
110.13
108.00
109.70
2,115,503
+0.15(+0.14%)
Jun 01, 2021
107.68
110.48
107.33
109.55
2,469,046
+2.10(+1.95%)
May 28, 2021
107.82
108.27
105.02
107.45
1,835,212
-0.48(-0.44%)
May 27, 2021
107.65
109.19
105.50
107.93
13,307,841
+1.33(+1.25%)
May 26, 2021
108.20
109.19
106.25
106.60
2,871,141
-0.46(-0.43%)
May 25, 2021
106.00
107.77
104.62
107.06
4,331,267
+1.98(+1.88%)
May 24, 2021
101.42
106.31
100.31
105.08
4,334,702
+4.88(+4.87%)
May 21, 2021
101.28
102.41
99.78
100.20
2,380,306
-0.39(-0.39%)
May 20, 2021
96.96
101.11
95.93
100.59
3,410,631
+4.09(+4.24%)
May 19, 2021
97.12
98.45
95.25
96.50
2,472,752
-3.65(-3.64%)
May 18, 2021
100.72
103.84
99.82
100.15
2,923,445
-0.22(-0.22%)
May 17, 2021
97.61
100.61
95.85
100.37
2,926,109
+1.76(+1.78%)
May 14, 2021
95.08
100.04
95.08
98.61
2,591,543
+4.24(+4.49%)
May 13, 2021
92.80
96.39
90.28
94.37
4,040,329
+1.96(+2.12%)
May 12, 2021
99.29
102.18
91.74
92.41
4,389,265
-8.36(-8.30%)
May 11, 2021
100.58
103.54
97.41
100.77
3,812,418
-3.91(-3.74%)
May 10, 2021
106.42
106.85
103.22
104.68
2,665,997
-1.07(-1.01%)
May 07, 2021
101.94
105.88
101.47
105.75
2,949,479
+3.53(+3.45%)
May 06, 2021
102.95
103.88
99.45
102.22
3,586,823
-0.76(-0.74%)
May 05, 2021
104.38
105.50
100.14
102.98
6,277,983
+7.45(+7.80%)
May 04, 2021
94.83
95.80
90.90
95.53
4,568,691
-1.38(-1.42%)
May 03, 2021
98.68
98.96
96.44
96.91
1,967,604
-0.93(-0.95%)
Apr 30, 2021
98.19
99.55
96.60
97.84
1,772,400
-1.63(-1.64%)
Apr 29, 2021
103.25
103.40
98.00
99.47
2,782,254
-3.13(-3.05%)
Apr 28, 2021
103.13
104.48
101.57
102.60
5,494,400
+0.83(+0.82%)
Apr 27, 2021
98.88
102.14
98.35
101.77
4,323,776
+4.79(+4.94%)
Apr 26, 2021
96.43
98.26
95.46
96.98
1,623,271
+1.24(+1.30%)
Apr 23, 2021
94.83
96.04
94.00
95.74
1,489,500
+1.62(+1.72%)
Apr 22, 2021
93.90
96.69
93.14
94.12
2,212,456
-0.16(-0.17%)
Apr 21, 2021
88.40
94.36
87.80
94.28
2,303,037
+4.40(+4.90%)
Apr 20, 2021
90.75
92.07
85.92
89.88
3,411,052
+1.13(+1.27%)
Apr 19, 2021
92.61
93.03
87.98
88.75
3,229,436
-4.89(-5.22%)
Apr 16, 2021
93.55
96.20
92.06
93.64
2,554,900
+0.48(+0.52%)
Apr 15, 2021
93.50
94.00
91.61
93.16
1,799,458
-0.11(-0.12%)
Apr 14, 2021
95.84
97.97
92.76
93.27
1,864,714
-2.46(-2.57%)
Apr 13, 2021
94.28
95.78
90.50
95.73
2,442,060
+1.40(+1.48%)
Apr 12, 2021
96.10
96.10
92.16
94.33
3,067,711
-2.00(-2.08%)
Apr 09, 2021
94.86
96.65
93.40
96.33
2,116,400
+0.18(+0.19%)
Apr 08, 2021
92.79
97.65
91.57
96.15
3,606,013
+3.56(+3.84%)
Apr 07, 2021
93.35
94.09
91.61
92.59
2,021,321
+0.09(+0.10%)
Apr 06, 2021
90.86
94.68
90.43
92.50
2,660,607
+2.32(+2.57%)
Apr 05, 2021
92.67
93.58
90.07
90.18
3,253,099
+1.24(+1.39%)
Apr 01, 2021
88.54
89.55
86.41
88.94
2,785,900
+1.49(+1.70%)
Mar 31, 2021
87.52
88.83
85.98
87.45
2,414,210
+0.32(+0.37%)
Mar 30, 2021
82.21
87.59
81.76
87.13
3,319,958
+4.69(+5.69%)
Mar 29, 2021
86.00
87.32
82.02
82.44
2,348,956
-5.09(-5.82%)
Mar 26, 2021
88.01
88.81
84.11
87.53
2,545,000
+0.59(+0.68%)
Mar 25, 2021
80.16
87.62
79.91
86.94
4,447,314
+4.04(+4.87%)
Mar 24, 2021
85.88
88.40
82.66
82.90
3,471,676
-1.69(-2.00%)
Mar 23, 2021
86.82
88.32
83.86
84.59
4,596,371
-3.88(-4.39%)
Mar 22, 2021
89.00
89.89
86.07
88.47
5,292,401
-0.85(-0.95%)
Mar 19, 2021
91.50
92.19
88.98
89.32
45,667,200
-1.28(-1.41%)
Mar 18, 2021
95.07
95.30
90.48
90.60
4,852,256
-5.44(-5.66%)
Mar 17, 2021
94.42
96.53
92.41
96.04
4,047,830
+0.24(+0.25%)
Mar 16, 2021
101.40
101.40
93.57
95.80
4,951,704
-5.40(-5.34%)
Mar 15, 2021
104.17
106.20
99.29
101.20
4,263,660
+0.58(+0.58%)
Mar 12, 2021
99.69
101.84
99.00
100.62
1,451,400
-0.13(-0.13%)
Mar 11, 2021
99.99
103.65
98.70
100.75
2,986,981
+2.36(+2.40%)
Mar 10, 2021
94.05
98.84
93.67
98.39
2,888,982
+4.61(+4.92%)
Mar 09, 2021
97.50
97.95
93.27
93.78
2,361,276
-1.29(-1.36%)
Mar 08, 2021
94.97
97.55
93.25
95.07
2,036,454
+1.76(+1.89%)
Mar 05, 2021
91.82
93.84
83.92
93.31
3,143,100
+2.49(+2.74%)
Mar 04, 2021
96.00
96.08
86.82
90.82
3,278,408
-4.74(-4.96%)
Mar 03, 2021
95.24
98.16
93.64
95.56
3,238,576
+2.58(+2.77%)
Mar 02, 2021
93.63
95.15
92.51
92.98
1,593,449
-1.08(-1.15%)
Mar 01, 2021
96.00
96.83
93.17
94.06
2,808,231
+0.62(+0.66%)
Feb 26, 2021
89.45
94.43
88.07
93.44
5,535,800
+8.30(+9.75%)
Feb 25, 2021
89.60
90.26
84.37
85.14
2,516,747
-4.67(-5.20%)
Feb 24, 2021
86.83
89.99
84.16
89.81
2,067,737
+4.04(+4.71%)
Feb 23, 2021
83.70
86.81
81.69
85.77
2,179,562
+1.06(+1.25%)
Feb 22, 2021
83.40
89.11
83.04
84.71
2,353,928
+1.55(+1.86%)
Feb 19, 2021
79.87
83.87
79.39
83.16
2,026,000
+3.89(+4.91%)
Feb 18, 2021
77.65
80.06
77.07
79.27
937,918
+0.66(+0.84%)
Feb 17, 2021
77.35
79.24
75.45
78.61
1,930,793
+0.27(+0.34%)
Feb 16, 2021
81.00
81.12
78.27
78.34
1,484,777
-1.90(-2.37%)
Feb 12, 2021
77.79
80.73
77.63
80.24
1,960,200
+1.77(+2.26%)
Feb 11, 2021
79.75
80.30
77.02
78.47
1,274,165
-1.14(-1.43%)
Feb 10, 2021
81.85
82.39
79.30
79.61
1,384,723
-1.96(-2.40%)
Feb 09, 2021
82.12
83.93
80.62
81.57
1,057,931
-1.28(-1.54%)
Feb 08, 2021
83.47
83.96
80.19
82.85
1,287,719
-0.03(-0.04%)
Feb 05, 2021
81.02
83.97
80.37
82.88
2,466,000
+3.40(+4.28%)
Feb 04, 2021
77.89
80.15
77.32
79.48
1,601,325
+2.73(+3.56%)
Feb 03, 2021
76.01
78.45
74.78
76.75
1,594,057
+0.75(+0.99%)
Feb 02, 2021
72.25
76.39
71.68
76.00
1,733,588
+5.20(+7.34%)
Feb 01, 2021
70.67
72.25
69.90
70.80
2,021,112
+0.41(+0.58%)
Jan 29, 2021
72.93
73.50
68.77
70.39
2,602,300
-3.35(-4.54%)
Jan 28, 2021
68.00
74.89
68.00
73.74
3,366,633
+6.87(+10.27%)
Jan 27, 2021
71.77
72.30
66.34
66.87
4,585,845
-7.49(-10.07%)
Jan 26, 2021
78.85
80.65
74.15
74.36
2,136,462
-4.04(-5.15%)
Jan 25, 2021
79.32
79.53
75.99
78.40
1,923,382
-1.13(-1.42%)
Jan 22, 2021
79.75
81.57
78.68
79.53
1,803,400
-1.19(-1.47%)
Jan 21, 2021
80.22
81.43
78.34
80.72
1,977,454
+0.67(+0.84%)
Jan 20, 2021
80.40
82.34
79.62
80.05
2,292,362
-0.62(-0.77%)
Jan 19, 2021
80.18
82.15
79.05
80.67
3,723,718
+0.67(+0.84%)
Jan 15, 2021
77.30
80.10
76.22
80.00
2,902,100
+1.84(+2.35%)
Jan 14, 2021
77.46
79.47
77.33
78.16
2,028,719
+1.64(+2.14%)
Jan 13, 2021
78.50
78.96
76.06
76.52
2,049,948
-2.56(-3.24%)
Jan 12, 2021
78.80
80.69
77.61
79.08
1,838,600
+0.81(+1.03%)
Jan 11, 2021
77.28
79.65
76.82
78.27
1,467,927
-0.53(-0.67%)
Jan 08, 2021
77.85
79.50
77.45
78.80
3,305,300
+0.74(+0.95%)
Jan 07, 2021
77.30
80.00
76.52
78.06
3,028,290
+1.82(+2.39%)
Jan 06, 2021
75.96
78.00
74.65
76.24
3,364,233
+1.47(+1.97%)
Jan 05, 2021
71.54
75.50
71.53
74.77
1,748,852
+3.17(+4.43%)
Jan 04, 2021
74.62
75.44
71.05
71.60
2,446,750
-2.67(-3.59%)
Dec 31, 2020
74.27
74.27
74.27
1,200,832
+0.58(+0.79%)
Dec 30, 2020
73.33
74.24
72.38
73.69
1,200,832
+0.32(+0.44%)
Dec 29, 2020
74.16
74.78
72.14
73.37
1,318,926
-0.27(-0.37%)
Dec 28, 2020
76.48
77.00
73.42
73.64
1,524,310
-2.20(-2.90%)
Dec 24, 2020
76.23
77.20
75.31
75.84
685,400
-0.84(-1.10%)
Dec 23, 2020
74.64
77.45
74.64
76.68
1,050,164
+2.37(+3.19%)
Dec 22, 2020
73.95
74.69
71.56
74.31
1,484,610
+0.48(+0.65%)
Dec 21, 2020
73.28
74.94
71.21
73.83
2,116,986
-1.61(-2.13%)
Dec 18, 2020
77.42
78.16
74.63
75.44
6,965,700
-1.62(-2.10%)
Dec 17, 2020
76.03
77.42
75.76
77.06
2,004,012
+1.22(+1.61%)
Dec 16, 2020
74.63
76.28
73.88
75.84
1,662,939
+0.60(+0.80%)
Dec 15, 2020
72.86
75.52
71.82
75.24
1,901,194
+3.43(+4.78%)
Dec 14, 2020
71.68
73.16
70.83
71.81
1,951,955
+1.91(+2.73%)
Dec 11, 2020
71.65
72.44
69.48
69.90
1,359,500
-1.23(-1.73%)
Dec 10, 2020
70.72
72.60
69.29
71.13
1,859,404
-0.65(-0.91%)
Dec 09, 2020
75.27
75.75
70.87
71.78
2,867,814
-3.49(-4.64%)
Dec 08, 2020
74.03
76.42
74.03
75.27
3,928,147
+0.41(+0.55%)
Dec 07, 2020
73.80
74.95
73.31
74.86
1,824,266
+1.02(+1.38%)
Dec 04, 2020
71.80
73.90
71.00
73.84
2,891,000
+2.71(+3.81%)
Dec 03, 2020
68.94
71.72
68.11
71.13
2,801,941
+2.63(+3.84%)
Dec 02, 2020
67.88
69.48
65.89
68.50
1,971,150
+0.66(+0.97%)
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
.