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
Allergan Plc
(NY:
AGN
)
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 (%)
Jan 31, 2018
176.38
176.89
171.88
172.48
3,065,553
-3.94(-2.23%)
Jan 30, 2018
176.20
176.20
175.10
176.42
2,452,343
-2.79(-1.56%)
Jan 29, 2018
181.74
181.74
178.94
179.22
2,763,722
+0.35(+0.20%)
Jan 26, 2018
179.16
179.33
176.38
178.86
2,063,763
-0.18(-0.10%)
Jan 25, 2018
178.91
179.60
176.19
179.04
2,094,176
+0.38(+0.21%)
Jan 24, 2018
180.26
181.69
177.71
178.66
2,092,219
-1.28(-0.71%)
Jan 23, 2018
182.28
184.99
178.26
179.94
4,016,678
-0.09(-0.05%)
Jan 22, 2018
173.19
180.30
172.93
180.03
5,506,323
+6.53(+3.76%)
Jan 19, 2018
173.06
174.12
171.39
173.50
4,225,855
+1.62(+0.94%)
Jan 18, 2018
169.62
172.18
168.50
171.89
2,946,319
+2.79(+1.65%)
Jan 17, 2018
171.71
171.71
168.72
169.09
2,320,104
-1.86(-1.09%)
Jan 16, 2018
169.32
172.04
168.98
170.95
2,770,468
+2.50(+1.48%)
Jan 12, 2018
168.45
168.45
168.45
0
-1.02(-0.60%)
Jan 11, 2018
166.96
169.70
166.31
169.48
2,105,863
+3.00(+1.80%)
Jan 10, 2018
166.48
2,214,782
-1.59(-0.94%)
Jan 09, 2018
164.09
169.65
163.65
168.07
3,896,535
+4.87(+2.98%)
Jan 08, 2018
165.50
165.78
161.06
163.20
2,925,045
-1.66(-1.00%)
Jan 05, 2018
164.99
165.36
163.62
164.85
1,828,488
+0.68(+0.41%)
Jan 04, 2018
163.81
164.56
161.56
164.18
1,821,289
+1.38(+0.85%)
Jan 03, 2018
164.58
165.03
161.53
162.80
2,726,551
-0.17(-0.11%)
Jan 02, 2018
156.97
163.74
156.41
162.97
3,304,200
+6.45(+4.12%)
Dec 29, 2017
156.52
156.52
156.52
0
-0.99(-0.63%)
Dec 28, 2017
157.82
158.36
156.13
157.51
2,214,455
-0.91(-0.57%)
Dec 27, 2017
157.32
159.97
157.16
158.42
2,162,169
+1.08(+0.69%)
Dec 26, 2017
157.43
159.21
157.16
157.34
1,702,213
-0.44(-0.28%)
Dec 22, 2017
160.63
160.90
156.81
157.78
2,700,713
-2.61(-1.63%)
Dec 21, 2017
158.22
161.15
157.96
160.40
3,189,634
+1.84(+1.16%)
Dec 20, 2017
162.57
162.97
158.31
158.56
3,375,673
-3.69(-2.28%)
Dec 19, 2017
163.71
165.15
162.16
162.25
2,763,216
-1.28(-0.78%)
Dec 18, 2017
164.45
166.58
163.28
163.53
3,020,701
-0.74(-0.45%)
Dec 15, 2017
164.99
167.06
163.24
164.27
4,396,921
+0.71(+0.43%)
Dec 14, 2017
162.12
167.64
161.47
163.56
3,894,329
+1.63(+1.00%)
Dec 13, 2017
163.62
165.14
160.99
161.94
2,324,846
-2.52(-1.53%)
Dec 12, 2017
164.45
166.43
164.25
164.45
2,073,453
-0.85(-0.52%)
Dec 11, 2017
161.47
166.28
159.91
165.30
3,022,624
+4.75(+2.96%)
Dec 08, 2017
160.56
161.50
157.48
160.56
3,011,893
+2.80(+1.78%)
Dec 07, 2017
158.89
159.79
155.88
157.75
3,035,648
-3.00(-1.86%)
Dec 06, 2017
158.94
161.39
156.73
160.75
3,824,225
+3.56(+2.26%)
Dec 05, 2017
156.25
158.34
153.16
157.19
7,911,162
-2.51(-1.57%)
Dec 04, 2017
162.95
163.19
158.89
159.70
3,572,818
-2.91(-1.79%)
Dec 01, 2017
166.33
167.44
161.71
162.61
4,160,059
-3.72(-2.24%)
Nov 30, 2017
168.03
170.01
164.60
166.33
3,701,345
-1.78(-1.06%)
Nov 29, 2017
168.40
171.89
167.70
168.11
4,031,397
+3.61(+2.19%)
Nov 28, 2017
165.62
166.16
161.16
164.50
3,054,277
-0.44(-0.27%)
Nov 27, 2017
166.10
167.01
163.77
164.94
2,395,770
-1.10(-0.66%)
Nov 24, 2017
167.45
167.86
165.64
166.04
833,678
-1.24(-0.74%)
Nov 22, 2017
163.62
168.48
162.81
167.28
2,985,204
+3.98(+2.44%)
Nov 21, 2017
163.86
164.87
162.54
163.30
3,090,680
-0.43(-0.26%)
Nov 20, 2017
167.21
167.68
162.38
163.74
3,138,717
-3.60(-2.15%)
Nov 17, 2017
166.49
168.63
165.39
167.33
2,946,469
+0.07(+0.04%)
Nov 16, 2017
165.72
167.93
164.13
167.26
2,538,038
+2.35(+1.43%)
Nov 15, 2017
163.45
166.05
162.53
164.91
2,654,742
+1.17(+0.72%)
Nov 14, 2017
166.60
167.24
163.01
163.74
2,254,655
-2.47(-1.49%)
Nov 13, 2017
163.69
166.49
161.63
166.21
2,728,454
+2.10(+1.28%)
Nov 10, 2017
164.28
165.38
162.76
164.11
3,412,223
-0.75(-0.46%)
Nov 09, 2017
165.82
167.34
164.22
164.86
2,325,674
-1.91(-1.15%)
Nov 08, 2017
164.86
167.10
164.86
166.78
3,061,032
+1.94(+1.18%)
Nov 07, 2017
166.77
167.09
164.57
164.84
4,466,527
-1.31(-0.79%)
Nov 06, 2017
166.77
169.26
165.80
166.14
4,258,049
-0.55(-0.33%)
Nov 03, 2017
167.68
168.07
164.77
166.69
3,636,503
-0.44(-0.26%)
Nov 02, 2017
173.73
174.68
163.43
167.13
9,663,109
-8.77(-4.98%)
Nov 01, 2017
168.28
179.50
161.66
175.90
12,450,785
+7.00(+4.15%)
Oct 31, 2017
171.09
172.62
167.51
168.90
5,308,407
-1.34(-0.79%)
Oct 30, 2017
170.57
173.24
169.16
170.24
3,899,249
-0.17(-0.10%)
Oct 27, 2017
167.93
170.54
166.97
170.41
4,026,274
+2.37(+1.41%)
Oct 26, 2017
171.36
172.56
166.45
168.04
6,087,150
-3.82(-2.22%)
Oct 25, 2017
174.35
174.85
169.96
171.86
7,543,552
-2.46(-1.41%)
Oct 24, 2017
178.44
179.53
174.18
174.32
5,903,637
-4.62(-2.58%)
Oct 23, 2017
179.78
181.74
178.77
178.94
3,079,181
-0.49(-0.27%)
Oct 20, 2017
181.63
182.98
178.26
179.43
4,990,242
-0.94(-0.52%)
Oct 19, 2017
176.30
181.72
174.20
180.37
8,000,707
+2.02(+1.13%)
Oct 18, 2017
186.79
188.05
177.01
178.35
14,438,441
-10.13(-5.38%)
Oct 17, 2017
189.65
194.36
188.02
188.48
5,347,888
-0.60(-0.32%)
Oct 16, 2017
195.88
197.19
183.07
189.08
9,995,648
-6.78(-3.46%)
Oct 13, 2017
195.54
197.49
193.89
195.85
1,905,616
+1.37(+0.71%)
Oct 12, 2017
197.69
197.72
193.98
194.48
2,065,953
-2.41(-1.22%)
Oct 11, 2017
197.56
199.21
196.80
196.89
2,282,607
-0.77(-0.39%)
Oct 10, 2017
193.93
198.09
193.83
197.66
2,822,384
+4.27(+2.21%)
Oct 09, 2017
196.20
196.79
193.03
193.40
2,623,058
-3.63(-1.84%)
Oct 06, 2017
199.65
200.22
196.59
197.03
1,735,731
-2.43(-1.22%)
Oct 05, 2017
198.22
201.24
197.79
199.46
2,104,979
+0.87(+0.44%)
Oct 04, 2017
198.50
200.28
198.04
198.59
1,807,313
-1.34(-0.67%)
Oct 03, 2017
202.84
204.98
198.67
199.93
2,210,967
-1.12(-0.56%)
Oct 02, 2017
196.08
201.29
195.24
201.06
2,426,460
+5.75(+2.94%)
Sep 29, 2017
194.98
195.72
192.93
195.31
2,815,136
+0.83(+0.43%)
Sep 28, 2017
198.22
199.05
194.12
194.48
2,734,738
-4.02(-2.03%)
Sep 27, 2017
197.74
198.50
2,312,379
-1.10(-0.55%)
Sep 26, 2017
202.04
206.79
198.74
199.60
3,442,508
-2.06(-1.02%)
Sep 25, 2017
200.24
203.25
198.28
201.66
4,178,830
+6.63(+3.40%)
Sep 22, 2017
192.98
199.41
191.95
195.03
4,096,482
+1.90(+0.98%)
Sep 21, 2017
198.51
198.69
193.07
193.13
6,168,707
-7.00(-3.50%)
Sep 20, 2017
201.78
204.05
199.07
200.12
5,744,379
-4.77(-2.33%)
Sep 19, 2017
211.64
212.55
203.35
204.89
5,683,215
-6.23(-2.95%)
Sep 18, 2017
211.02
216.84
210.54
211.12
3,117,571
+1.19(+0.57%)
Sep 15, 2017
213.70
214.07
209.52
209.93
3,513,102
-3.25(-1.52%)
Sep 14, 2017
215.75
216.22
212.83
213.18
2,059,584
-2.64(-1.22%)
Sep 13, 2017
220.14
220.68
214.99
215.82
3,081,031
-4.52(-2.05%)
Sep 12, 2017
222.04
222.26
218.85
220.34
1,917,842
-1.11(-0.50%)
Sep 11, 2017
224.91
226.25
220.95
221.45
2,248,779
-1.12(-0.50%)
Sep 08, 2017
216.63
224.78
214.63
222.57
3,343,145
+5.35(+2.47%)
Sep 07, 2017
213.24
217.74
212.74
217.21
1,901,871
+4.12(+1.93%)
Sep 06, 2017
214.28
214.88
211.94
213.09
1,308,338
-0.16(-0.08%)
Sep 05, 2017
216.32
217.03
213.09
213.26
1,404,605
-3.76(-1.73%)
Sep 01, 2017
219.08
221.07
215.91
217.02
1,712,096
-1.67(-0.76%)
Aug 31, 2017
214.52
220.59
214.43
218.69
2,710,362
+5.36(+2.51%)
Aug 30, 2017
212.92
214.75
211.42
213.33
1,601,716
+0.27(+0.13%)
Aug 29, 2017
213.41
213.56
209.86
213.06
1,401,204
-0.34(-0.16%)
Aug 28, 2017
211.39
213.69
211.38
213.41
1,594,995
+2.03(+0.96%)
Aug 25, 2017
213.37
213.67
211.38
211.38
1,300,573
-1.80(-0.85%)
Aug 24, 2017
212.21
215.37
211.84
213.18
1,686,862
+1.36(+0.64%)
Aug 23, 2017
212.88
213.89
211.42
211.82
1,537,315
-1.41(-0.66%)
Aug 22, 2017
212.99
214.60
211.61
213.23
1,926,024
+0.74(+0.35%)
Aug 21, 2017
213.35
214.65
211.95
212.48
2,451,458
-0.97(-0.46%)
Aug 18, 2017
213.85
215.03
212.59
213.46
2,105,243
-0.74(-0.35%)
Aug 17, 2017
217.17
218.33
213.57
214.20
3,199,429
-3.07(-1.41%)
Aug 16, 2017
220.25
220.73
216.39
217.27
3,721,782
-2.34(-1.06%)
Aug 15, 2017
221.07
221.82
219.41
219.60
2,067,767
-1.42(-0.64%)
Aug 14, 2017
221.99
224.06
220.89
221.03
1,515,105
-0.23(-0.10%)
Aug 11, 2017
220.35
223.27
219.74
221.26
1,916,564
+0.65(+0.29%)
Aug 10, 2017
225.49
225.97
220.27
220.61
2,512,986
-5.48(-2.42%)
Aug 09, 2017
227.77
229.61
225.84
226.09
2,125,415
-1.68(-0.74%)
Aug 08, 2017
229.89
233.25
227.52
227.77
2,874,103
-1.41(-0.61%)
Aug 07, 2017
230.58
231.07
228.92
229.18
1,598,932
-1.36(-0.59%)
Aug 04, 2017
237.07
237.10
229.67
230.54
3,173,144
-7.32(-3.08%)
Aug 03, 2017
235.62
239.68
230.88
237.86
3,593,920
+0.17(+0.07%)
Aug 02, 2017
239.71
240.07
236.76
237.69
1,911,866
-1.92(-0.80%)
Aug 01, 2017
239.64
241.34
239.19
239.61
2,115,379
-0.12(-0.05%)
Jul 31, 2017
241.42
242.77
239.55
239.74
1,497,488
-0.65(-0.27%)
Jul 28, 2017
241.61
242.26
239.15
240.38
1,631,502
-1.09(-0.45%)
Jul 27, 2017
243.21
243.21
239.90
241.47
2,009,955
-1.89(-0.78%)
Jul 26, 2017
241.90
243.81
241.01
243.36
1,364,490
+1.45(+0.60%)
Jul 25, 2017
241.32
243.98
240.03
241.91
2,453,049
+1.04(+0.43%)
Jul 24, 2017
238.03
241.82
236.95
240.87
1,929,216
+2.42(+1.02%)
Jul 21, 2017
236.56
239.22
236.46
238.44
2,641,742
+1.81(+0.76%)
Jul 20, 2017
235.07
239.07
234.76
236.64
2,539,640
+2.53(+1.08%)
Jul 19, 2017
233.46
235.40
232.88
234.11
1,210,141
+0.65(+0.28%)
Jul 18, 2017
234.98
235.09
232.41
233.46
1,503,768
-1.71(-0.73%)
Jul 17, 2017
234.47
236.87
233.95
235.17
1,514,015
+1.60(+0.68%)
Jul 14, 2017
231.44
234.45
231.44
233.58
1,043,459
+1.63(+0.70%)
Jul 13, 2017
233.08
233.48
230.67
231.94
1,556,461
-1.39(-0.59%)
Jul 12, 2017
231.12
234.94
230.69
233.33
1,536,429
+3.30(+1.43%)
Jul 11, 2017
228.55
231.34
228.55
230.03
1,688,430
+0.90(+0.39%)
Jul 10, 2017
228.72
230.02
228.03
229.13
1,157,424
+0.46(+0.20%)
Jul 07, 2017
229.85
230.50
227.22
228.68
1,743,287
-0.82(-0.36%)
Jul 06, 2017
230.88
232.33
229.41
229.49
1,642,742
-2.60(-1.12%)
Jul 05, 2017
231.22
233.58
230.39
232.10
1,973,695
+0.29(+0.13%)
Jul 03, 2017
231.82
233.25
231.26
231.80
735,663
+0.85(+0.37%)
Jun 30, 2017
232.08
232.73
230.21
230.96
1,815,320
-0.88(-0.38%)
Jun 29, 2017
234.46
235.81
230.81
231.84
1,981,377
-2.56(-1.09%)
Jun 28, 2017
235.02
236.77
233.92
234.40
1,805,354
+0.59(+0.25%)
Jun 27, 2017
235.35
237.44
233.81
233.81
1,928,654
-2.68(-1.13%)
Jun 26, 2017
234.67
237.76
234.37
236.49
1,952,488
+2.33(+0.99%)
Jun 23, 2017
234.93
235.56
232.79
234.16
5,377,382
-0.62(-0.26%)
Jun 22, 2017
232.77
236.99
231.70
234.78
2,868,079
+2.58(+1.11%)
Jun 21, 2017
226.99
232.50
226.51
232.19
2,785,329
+5.47(+2.41%)
Jun 20, 2017
225.50
228.15
225.37
226.72
1,944,659
+0.91(+0.40%)
Jun 19, 2017
224.75
228.12
224.00
225.81
2,689,282
+2.07(+0.93%)
Jun 16, 2017
222.86
224.28
222.67
223.74
2,345,835
+0.69(+0.31%)
Jun 15, 2017
220.53
223.73
220.53
223.04
2,170,470
+1.63(+0.74%)
Jun 14, 2017
219.81
222.32
218.64
221.41
2,307,949
+2.14(+0.98%)
Jun 13, 2017
218.85
219.86
217.78
219.27
1,590,588
+0.02(+0.01%)
Jun 12, 2017
220.41
220.76
217.75
219.25
2,047,804
-1.51(-0.68%)
Jun 09, 2017
218.52
221.82
218.18
220.76
2,150,599
+2.80(+1.29%)
Jun 08, 2017
218.41
216.62
217.96
1,783,520
+1.16(+0.53%)
Jun 07, 2017
217.43
217.49
216.20
216.80
1,547,305
-0.11(-0.05%)
Jun 06, 2017
215.94
217.16
215.94
216.91
2,018,470
+0.12(+0.06%)
Jun 05, 2017
217.86
218.19
215.70
216.79
1,630,972
+0.02(+0.01%)
Jun 02, 2017
216.33
217.50
215.71
216.77
1,858,576
+0.73(+0.34%)
Jun 01, 2017
213.22
216.04
212.48
216.04
2,539,979
+3.46(+1.63%)
May 31, 2017
211.56
213.49
210.82
212.58
4,288,823
+1.56(+0.74%)
May 30, 2017
211.68
213.85
211.02
211.02
3,099,281
-0.96(-0.45%)
May 26, 2017
213.21
213.90
211.82
211.98
1,786,854
-1.18(-0.55%)
May 25, 2017
213.13
214.79
212.91
213.16
1,495,950
+0.19(+0.09%)
May 24, 2017
210.32
214.10
210.22
212.97
2,952,567
+3.33(+1.59%)
May 23, 2017
208.79
210.59
208.27
209.65
1,754,812
+1.08(+0.52%)
May 22, 2017
208.04
210.25
207.81
208.56
1,863,196
+0.37(+0.18%)
May 19, 2017
208.48
210.49
208.07
208.19
3,113,449
+0.38(+0.18%)
May 18, 2017
209.61
210.50
207.69
207.81
3,914,201
-1.52(-0.73%)
May 17, 2017
213.34
212.50
209.44
209.33
5,130,630
-4.01(-1.88%)
May 16, 2017
218.26
218.26
212.63
213.34
4,973,774
-2.82(-1.31%)
May 15, 2017
217.97
218.97
215.49
216.16
3,308,457
-2.52(-1.15%)
May 12, 2017
218.87
220.01
216.95
218.68
2,583,895
-0.12(-0.06%)
May 11, 2017
218.58
221.75
218.45
218.81
3,175,156
+1.22(+0.56%)
May 10, 2017
222.70
223.05
216.37
217.58
6,015,206
-8.33(-3.69%)
May 09, 2017
233.05
233.71
225.09
225.91
3,882,268
-3.26(-1.42%)
May 08, 2017
232.06
232.09
227.50
229.17
2,859,900
-2.83(-1.22%)
May 05, 2017
232.91
233.41
230.79
232.00
1,378,943
-0.29(-0.13%)
May 04, 2017
231.30
233.21
230.95
232.29
1,589,224
+1.41(+0.61%)
May 03, 2017
231.35
232.26
230.64
230.88
1,478,444
-1.65(-0.71%)
May 02, 2017
232.64
233.00
230.35
232.53
1,484,917
+0.25(+0.11%)
May 01, 2017
231.11
233.82
230.31
232.28
2,145,565
+1.30(+0.56%)
Apr 28, 2017
230.25
231.25
227.85
230.98
1,937,605
+0.77(+0.33%)
Apr 27, 2017
227.23
230.40
227.10
230.21
2,327,035
+3.36(+1.48%)
Apr 26, 2017
226.29
227.78
225.52
226.85
2,032,814
+1.21(+0.54%)
Apr 25, 2017
225.54
226.56
224.01
225.63
3,151,399
+1.17(+0.52%)
Apr 24, 2017
225.43
226.03
224.19
224.46
2,271,886
+0.60(+0.27%)
Apr 21, 2017
223.81
225.32
222.89
223.86
1,809,626
-1.51(-0.67%)
Apr 20, 2017
224.79
226.36
223.87
225.37
1,703,630
+1.52(+0.68%)
Apr 19, 2017
222.44
224.08
221.83
223.85
1,475,558
+1.86(+0.84%)
Apr 18, 2017
222.59
223.92
220.69
222.00
2,709,289
-1.66(-0.74%)
Apr 17, 2017
225.27
225.48
223.34
223.66
2,387,148
-1.61(-0.72%)
Apr 13, 2017
224.25
226.74
224.07
225.27
1,346,486
+0.00(+0.00%)
Apr 12, 2017
226.30
226.71
223.89
225.27
1,509,248
-1.21(-0.54%)
Apr 11, 2017
226.74
227.79
225.54
226.48
2,568,227
-0.96(-0.42%)
Apr 10, 2017
226.79
228.51
226.58
227.44
1,246,613
+1.20(+0.53%)
Apr 07, 2017
225.07
227.06
223.94
226.23
2,362,721
+0.48(+0.21%)
Apr 06, 2017
225.21
227.29
224.62
225.75
1,597,310
+0.54(+0.24%)
Apr 05, 2017
225.84
228.61
224.80
225.21
2,113,630
-0.62(-0.28%)
Apr 04, 2017
225.36
227.01
224.26
225.83
1,869,865
+0.71(+0.32%)
Apr 03, 2017
226.15
228.50
224.01
225.12
2,177,848
-1.17(-0.52%)
Mar 31, 2017
226.30
228.33
225.83
226.30
2,471,353
-0.83(-0.37%)
Mar 30, 2017
228.72
229.04
226.51
227.13
1,956,223
-1.46(-0.64%)
Mar 29, 2017
227.90
230.22
227.75
228.59
2,358,369
+0.77(+0.34%)
Mar 28, 2017
226.73
228.47
226.73
227.82
2,085,840
+1.09(+0.48%)
Mar 27, 2017
222.91
227.77
222.73
226.73
2,655,506
+1.94(+0.86%)
Mar 24, 2017
222.92
225.76
222.45
224.79
2,838,508
+1.93(+0.87%)
Mar 23, 2017
221.76
224.67
220.69
222.86
2,786,296
+1.23(+0.56%)
Mar 22, 2017
221.84
223.87
221.02
221.63
2,353,268
-0.53(-0.24%)
Mar 21, 2017
224.53
225.87
221.93
222.16
4,077,911
-2.27(-1.01%)
Mar 20, 2017
225.41
225.43
223.89
224.43
3,792,447
-0.41(-0.18%)
Mar 17, 2017
226.28
227.70
224.73
224.84
5,222,173
-1.93(-0.85%)
Mar 16, 2017
228.48
228.48
226.00
226.77
1,932,649
-1.18(-0.52%)
Mar 15, 2017
226.79
228.50
224.81
227.96
2,288,165
+1.16(+0.51%)
Mar 14, 2017
226.84
228.28
225.80
226.80
2,178,671
-1.14(-0.50%)
Mar 13, 2017
228.62
228.99
227.59
227.94
4,055,360
-0.47(-0.21%)
Mar 10, 2017
227.82
229.63
226.23
228.41
9,981,726
+0.92(+0.40%)
Mar 09, 2017
227.62
228.91
226.11
227.49
2,120,745
+0.70(+0.31%)
Mar 08, 2017
229.25
230.29
226.37
226.79
3,437,200
-0.15(-0.07%)
Mar 07, 2017
227.31
228.12
224.01
226.94
5,924,741
-2.61(-1.14%)
Mar 06, 2017
231.83
231.99
228.72
229.56
2,758,313
-3.10(-1.33%)
Mar 03, 2017
232.98
230.17
232.65
2,488,621
+0.63(+0.27%)
Mar 02, 2017
232.95
235.37
231.60
232.02
2,790,296
-0.31(-0.13%)
Mar 01, 2017
232.95
233.71
229.63
232.33
3,352,469
+0.44(+0.19%)
Feb 28, 2017
232.77
233.65
230.86
231.89
4,809,603
-1.36(-0.58%)
Feb 27, 2017
231.11
234.03
230.62
233.24
2,485,272
+0.83(+0.36%)
Feb 24, 2017
233.11
233.84
231.06
232.41
1,945,735
-0.91(-0.39%)
Feb 23, 2017
231.87
234.78
231.29
233.32
2,069,745
+0.67(+0.29%)
Feb 22, 2017
233.53
235.18
232.36
232.65
2,031,659
-0.79(-0.34%)
Feb 21, 2017
233.62
235.97
232.72
233.44
2,705,617
-0.18(-0.08%)
Feb 17, 2017
233.62
233.62
233.62
0
+0.40(+0.17%)
Feb 16, 2017
235.49
235.65
231.63
233.22
3,153,800
-2.26(-0.96%)
Feb 15, 2017
235.27
237.01
232.82
235.48
3,717,202
+0.71(+0.30%)
Feb 14, 2017
232.97
235.43
231.07
234.77
3,109,516
+1.71(+0.73%)
Feb 13, 2017
232.25
235.74
232.25
233.06
3,203,461
+0.38(+0.16%)
Feb 10, 2017
231.87
233.47
229.98
232.68
3,265,717
+0.64(+0.28%)
Feb 09, 2017
227.78
235.78
228.13
232.04
7,332,965
+4.26(+1.87%)
Feb 08, 2017
222.98
230.27
218.68
227.78
6,970,511
+8.09(+3.68%)
Feb 07, 2017
221.95
225.17
218.06
219.70
5,374,102
-1.72(-0.78%)
Feb 06, 2017
216.06
221.56
214.40
221.42
3,394,318
+3.36(+1.54%)
Feb 03, 2017
217.34
219.34
215.17
218.05
2,939,661
+1.28(+0.59%)
Feb 02, 2017
216.02
222.13
213.93
216.78
6,010,963
+0.19(+0.09%)
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
.