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
Adobe Systems
(NQ:
ADBE
)
483.31
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 23, 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 (%)
Oct 31, 2017
176.16
176.67
174.52
175.16
2,656,266
-0.87(-0.49%)
Oct 30, 2017
177.00
177.48
174.45
176.03
2,124,220
-1.30(-0.73%)
Oct 27, 2017
174.02
177.58
174.02
177.33
2,807,106
+3.58(+2.06%)
Oct 26, 2017
172.06
175.02
172.02
173.75
2,580,865
+1.92(+1.12%)
Oct 25, 2017
170.37
173.41
170.03
171.83
2,785,555
+0.25(+0.15%)
Oct 24, 2017
171.47
172.49
170.49
171.58
2,658,523
-0.58(-0.34%)
Oct 23, 2017
175.68
175.85
171.83
172.16
3,220,738
-3.48(-1.98%)
Oct 20, 2017
171.50
175.84
171.35
175.64
6,019,412
+3.91(+2.28%)
Oct 19, 2017
165.50
172.15
164.42
171.73
13,522,117
+18.73(+12.24%)
Oct 18, 2017
150.33
153.43
149.03
153.00
4,242,437
+2.62(+1.74%)
Oct 17, 2017
150.52
150.93
148.15
150.38
3,547,537
-0.08(-0.05%)
Oct 16, 2017
151.15
153.00
149.28
150.46
3,833,160
-3.47(-2.25%)
Oct 13, 2017
153.96
154.59
153.06
153.93
2,515,573
+0.32(+0.21%)
Oct 12, 2017
153.72
154.85
153.39
153.61
2,430,093
-0.04(-0.03%)
Oct 11, 2017
152.09
153.70
151.35
153.65
2,790,974
+1.50(+0.99%)
Oct 10, 2017
152.00
152.86
151.32
152.15
2,817,629
+0.65(+0.43%)
Oct 09, 2017
150.76
151.57
150.25
151.50
1,461,004
+0.38(+0.25%)
Oct 06, 2017
149.96
151.36
149.53
151.12
2,283,030
+0.87(+0.58%)
Oct 05, 2017
148.49
150.45
147.71
150.25
2,413,612
+2.30(+1.55%)
Oct 04, 2017
148.21
148.46
146.60
147.95
2,885,596
-0.65(-0.44%)
Oct 03, 2017
148.48
148.80
147.99
148.60
1,808,195
+0.66(+0.45%)
Oct 02, 2017
149.79
150.48
147.52
147.94
2,341,620
-1.24(-0.83%)
Sep 29, 2017
146.69
149.28
146.60
149.18
2,181,258
+2.35(+1.60%)
Sep 28, 2017
146.14
147.32
145.39
146.83
1,666,974
+0.40(+0.27%)
Sep 27, 2017
146.31
147.09
145.75
146.43
2,947,611
+1.03(+0.71%)
Sep 26, 2017
145.50
146.35
143.96
145.40
3,279,959
+0.83(+0.57%)
Sep 25, 2017
148.39
148.71
143.95
144.57
4,869,518
-3.93(-2.65%)
Sep 22, 2017
148.69
149.50
147.89
148.50
2,929,187
-0.80(-0.54%)
Sep 21, 2017
150.38
151.25
148.30
149.30
4,990,765
-0.66(-0.44%)
Sep 20, 2017
151.99
152.40
149.00
149.96
9,371,414
-6.64(-4.24%)
Sep 19, 2017
156.30
157.05
155.81
156.60
3,996,871
+0.83(+0.53%)
Sep 18, 2017
155.01
156.30
154.37
155.77
2,580,709
+1.28(+0.83%)
Sep 15, 2017
154.90
155.19
153.56
154.49
3,012,822
-0.46(-0.30%)
Sep 14, 2017
155.37
156.20
154.68
154.95
1,676,026
-1.29(-0.83%)
Sep 13, 2017
155.88
156.70
155.39
156.24
1,363,910
-0.07(-0.04%)
Sep 12, 2017
157.22
154.92
156.31
1,763,413
-0.56(-0.36%)
Sep 11, 2017
156.59
157.89
156.38
156.87
1,715,957
+1.53(+0.98%)
Sep 08, 2017
155.24
155.88
154.29
155.34
1,449,916
-0.13(-0.08%)
Sep 07, 2017
155.88
153.64
155.47
1,445,441
+1.71(+1.11%)
Sep 06, 2017
155.11
155.56
153.61
153.76
1,224,310
-0.52(-0.34%)
Sep 05, 2017
154.83
155.41
153.31
154.28
1,273,989
-0.78(-0.50%)
Sep 01, 2017
155.76
156.06
154.38
155.06
1,321,349
-0.10(-0.06%)
Aug 31, 2017
154.36
155.36
154.35
155.16
1,895,007
+1.49(+0.97%)
Aug 30, 2017
152.05
154.26
151.89
153.67
1,466,018
+1.53(+1.01%)
Aug 29, 2017
150.55
152.76
150.01
152.14
1,189,020
+0.35(+0.23%)
Aug 28, 2017
151.87
152.50
151.19
151.79
952,348
+0.34(+0.22%)
Aug 25, 2017
152.00
153.00
150.91
151.45
1,182,292
+0.64(+0.42%)
Aug 24, 2017
151.22
151.83
149.17
150.81
1,449,409
-0.29(-0.19%)
Aug 23, 2017
152.18
152.18
150.75
151.10
1,355,045
-1.15(-0.76%)
Aug 22, 2017
150.14
152.59
150.14
152.25
1,981,335
+2.99(+2.00%)
Aug 21, 2017
148.05
149.33
147.57
149.26
1,244,766
+1.29(+0.87%)
Aug 18, 2017
147.74
148.69
147.12
147.97
1,699,265
-0.26(-0.18%)
Aug 17, 2017
151.66
151.72
148.19
148.23
2,125,510
-3.57(-2.35%)
Aug 16, 2017
150.70
151.99
149.76
151.80
1,454,988
+1.44(+0.96%)
Aug 15, 2017
149.56
150.65
148.41
150.36
1,144,138
+1.20(+0.80%)
Aug 14, 2017
147.81
149.50
147.56
149.16
1,171,641
+2.69(+1.84%)
Aug 11, 2017
145.25
147.10
144.18
146.47
1,382,926
+1.55(+1.07%)
Aug 10, 2017
147.23
147.74
144.72
144.92
1,902,000
-3.43(-2.31%)
Aug 09, 2017
146.68
148.50
146.50
148.35
1,177,923
+0.54(+0.37%)
Aug 08, 2017
148.14
148.86
146.36
147.81
1,507,362
-0.63(-0.42%)
Aug 07, 2017
147.74
148.90
147.54
148.44
1,455,624
+0.73(+0.49%)
Aug 04, 2017
148.62
147.27
147.71
1,503,962
-0.08(-0.05%)
Aug 03, 2017
147.47
147.98
145.68
147.79
1,510,601
+0.66(+0.45%)
Aug 02, 2017
147.56
147.60
144.52
147.13
2,111,957
-0.23(-0.16%)
Aug 01, 2017
147.48
147.65
146.52
147.36
1,578,939
+0.87(+0.59%)
Jul 31, 2017
146.36
146.91
145.06
146.49
2,188,341
-0.24(-0.16%)
Jul 28, 2017
145.77
147.24
144.50
146.73
1,399,373
+0.53(+0.36%)
Jul 27, 2017
149.87
150.37
144.28
146.20
3,058,509
-3.58(-2.39%)
Jul 26, 2017
148.62
149.83
148.42
149.78
1,363,136
+1.57(+1.06%)
Jul 25, 2017
149.82
149.90
148.14
148.21
1,591,819
-1.32(-0.88%)
Jul 24, 2017
149.16
149.95
149.03
149.53
1,503,364
+0.01(+0.01%)
Jul 21, 2017
149.16
150.40
148.91
149.52
1,819,773
-0.42(-0.28%)
Jul 20, 2017
149.07
150.10
148.56
149.94
1,565,972
+1.02(+0.68%)
Jul 19, 2017
147.89
149.32
147.50
148.92
1,880,053
+1.03(+0.70%)
Jul 18, 2017
146.47
147.96
145.37
147.89
1,820,795
+1.49(+1.02%)
Jul 17, 2017
146.16
146.73
145.39
146.40
1,310,488
+0.24(+0.16%)
Jul 14, 2017
145.59
146.48
145.22
146.16
2,283,792
+1.11(+0.77%)
Jul 13, 2017
145.91
146.48
144.94
145.05
1,308,293
-0.86(-0.59%)
Jul 12, 2017
144.00
146.19
143.79
145.91
1,811,871
+2.98(+2.08%)
Jul 11, 2017
142.99
143.98
142.12
142.93
1,623,715
-0.41(-0.29%)
Jul 10, 2017
142.21
143.88
141.57
143.34
1,615,161
+1.12(+0.79%)
Jul 07, 2017
141.07
143.36
140.97
142.22
1,533,905
+1.47(+1.04%)
Jul 06, 2017
139.73
141.16
138.88
140.75
1,803,234
-0.46(-0.33%)
Jul 05, 2017
138.65
141.97
138.55
141.21
2,229,878
+2.80(+2.02%)
Jul 03, 2017
141.73
142.15
138.31
138.41
1,785,994
-3.03(-2.14%)
Jun 30, 2017
142.81
140.74
141.44
2,331,025
+0.20(+0.14%)
Jun 29, 2017
143.06
143.20
139.65
141.24
2,653,431
-2.57(-1.79%)
Jun 28, 2017
143.01
144.08
141.15
143.81
2,507,882
+1.27(+0.89%)
Jun 27, 2017
144.33
144.81
142.54
142.54
3,018,939
-2.42(-1.67%)
Jun 26, 2017
146.06
146.89
144.36
144.96
2,775,521
-0.45(-0.31%)
Jun 23, 2017
145.59
145.41
3,418,994
+1.72(+1.20%)
Jun 22, 2017
145.15
145.77
143.66
143.69
3,688,393
-0.55(-0.38%)
Jun 21, 2017
145.08
147.45
142.75
144.24
8,249,176
+3.33(+2.36%)
Jun 20, 2017
141.21
142.30
140.19
140.91
5,447,169
+0.56(+0.40%)
Jun 19, 2017
138.79
141.47
138.63
140.35
4,356,415
+2.51(+1.82%)
Jun 16, 2017
137.35
138.35
136.29
137.84
4,205,798
+0.32(+0.23%)
Jun 15, 2017
136.63
137.90
134.45
137.52
2,804,410
-0.73(-0.53%)
Jun 14, 2017
139.29
140.85
136.41
138.25
2,831,056
-0.84(-0.60%)
Jun 13, 2017
138.79
139.86
138.09
139.09
2,871,379
+1.84(+1.34%)
Jun 12, 2017
133.72
138.64
131.20
137.25
6,772,355
-0.80(-0.58%)
Jun 09, 2017
143.14
143.59
135.76
138.05
4,146,190
-4.58(-3.21%)
Jun 08, 2017
143.96
143.97
141.74
142.63
2,811,524
-0.99(-0.69%)
Jun 07, 2017
143.33
143.77
142.45
143.62
1,633,493
+0.59(+0.41%)
Jun 06, 2017
143.35
144.17
142.73
143.03
2,162,703
-0.56(-0.39%)
Jun 05, 2017
144.14
144.34
143.51
143.59
1,847,635
+0.11(+0.08%)
Jun 02, 2017
142.12
143.57
141.86
143.48
2,885,683
+2.10(+1.49%)
Jun 01, 2017
141.64
142.49
140.93
141.38
2,407,737
-0.48(-0.34%)
May 31, 2017
143.04
143.19
141.41
141.86
2,944,380
-0.55(-0.39%)
May 30, 2017
141.80
142.56
141.50
142.41
1,541,203
+0.52(+0.37%)
May 26, 2017
142.93
143.10
141.67
141.89
1,604,223
-0.96(-0.67%)
May 25, 2017
142.16
143.48
141.80
142.85
1,731,056
+1.73(+1.23%)
May 24, 2017
140.18
141.25
139.81
141.12
1,700,122
+1.60(+1.15%)
May 23, 2017
139.16
139.95
138.70
139.52
2,123,741
+0.66(+0.48%)
May 22, 2017
137.38
139.19
136.58
138.86
2,515,974
+2.43(+1.78%)
May 19, 2017
135.18
136.61
134.34
136.43
3,721,729
+1.89(+1.40%)
May 18, 2017
132.77
134.85
131.00
134.54
4,158,608
+0.21(+0.16%)
May 17, 2017
137.20
137.32
134.24
134.33
3,558,473
-3.70(-2.68%)
May 16, 2017
138.06
138.39
137.60
138.03
2,271,816
+0.43(+0.31%)
May 15, 2017
137.13
137.71
136.83
137.60
3,210,250
+0.76(+0.56%)
May 12, 2017
136.45
137.38
135.88
136.84
1,626,639
+0.55(+0.40%)
May 11, 2017
135.98
136.31
135.40
136.29
1,343,888
+0.14(+0.10%)
May 10, 2017
135.86
136.75
135.51
136.15
1,755,377
+0.55(+0.41%)
May 09, 2017
135.33
135.62
134.90
135.60
1,692,295
+0.48(+0.36%)
May 08, 2017
135.36
135.38
134.22
135.12
1,583,085
+0.28(+0.21%)
May 05, 2017
135.19
135.19
134.19
134.84
1,845,506
+0.23(+0.17%)
May 04, 2017
135.13
135.35
134.41
134.61
1,810,352
-0.24(-0.18%)
May 03, 2017
134.99
135.21
134.38
134.85
1,974,174
-0.15(-0.11%)
May 02, 2017
135.54
135.70
134.75
135.00
2,692,860
-0.11(-0.08%)
May 01, 2017
134.30
135.34
133.71
135.11
1,811,962
+1.37(+1.02%)
Apr 28, 2017
133.40
133.92
132.67
133.74
1,749,243
+0.36(+0.27%)
Apr 27, 2017
133.13
134.25
132.76
133.38
1,658,147
+0.59(+0.44%)
Apr 26, 2017
133.50
133.80
132.42
132.79
1,635,874
-0.70(-0.52%)
Apr 25, 2017
133.44
133.72
132.88
133.49
2,504,120
+0.60(+0.45%)
Apr 24, 2017
132.94
133.18
132.17
132.89
1,845,405
+1.37(+1.04%)
Apr 21, 2017
131.84
131.97
131.03
131.52
2,137,086
+0.10(+0.08%)
Apr 20, 2017
130.70
131.99
130.28
131.42
2,004,150
+1.20(+0.92%)
Apr 19, 2017
129.90
130.98
129.82
130.22
2,007,422
+0.41(+0.32%)
Apr 18, 2017
129.74
130.23
129.48
129.81
1,499,916
-0.18(-0.14%)
Apr 17, 2017
129.69
130.36
129.11
129.99
1,395,416
+0.94(+0.73%)
Apr 13, 2017
129.63
130.42
129.05
129.05
1,815,148
-0.33(-0.26%)
Apr 12, 2017
129.96
129.96
128.72
129.38
2,106,257
-0.57(-0.44%)
Apr 11, 2017
129.91
130.16
128.21
129.95
2,331,519
-0.21(-0.16%)
Apr 10, 2017
130.32
130.38
129.47
130.16
2,234,853
-0.06(-0.05%)
Apr 07, 2017
130.15
130.67
129.52
130.22
2,287,929
+0.07(+0.05%)
Apr 06, 2017
129.86
130.22
129.16
130.15
1,890,783
+0.26(+0.20%)
Apr 05, 2017
130.58
131.33
129.38
129.89
2,810,196
-0.15(-0.12%)
Apr 04, 2017
129.47
130.37
129.02
130.04
2,026,519
+0.45(+0.35%)
Apr 03, 2017
129.59
130.75
128.88
129.59
2,336,774
-0.54(-0.41%)
Mar 31, 2017
129.57
130.69
129.40
130.13
2,086,431
+0.52(+0.40%)
Mar 30, 2017
129.55
130.28
129.30
129.61
2,205,186
+0.03(+0.02%)
Mar 29, 2017
128.40
129.63
128.20
129.58
2,272,464
+0.89(+0.69%)
Mar 28, 2017
127.81
129.28
127.81
128.69
2,213,163
+0.44(+0.34%)
Mar 27, 2017
127.48
128.84
126.36
128.25
2,424,236
+0.55(+0.43%)
Mar 24, 2017
127.86
129.00
127.05
127.70
3,044,007
+0.83(+0.65%)
Mar 23, 2017
126.20
127.25
126.01
126.87
2,197,390
+0.66(+0.52%)
Mar 22, 2017
124.60
126.94
124.51
126.21
3,477,250
+1.14(+0.91%)
Mar 21, 2017
126.64
127.24
124.96
125.07
3,105,349
-1.24(-0.98%)
Mar 20, 2017
126.99
128.09
125.79
126.31
3,320,867
-0.70(-0.55%)
Mar 17, 2017
128.45
130.30
126.94
127.01
8,749,926
+4.66(+3.81%)
Mar 16, 2017
123.25
123.60
121.53
122.35
4,035,291
+0.24(+0.20%)
Mar 15, 2017
122.00
122.42
120.90
122.11
2,395,614
+0.67(+0.55%)
Mar 14, 2017
121.65
121.99
120.62
121.44
1,507,522
-0.36(-0.30%)
Mar 13, 2017
121.11
121.96
120.89
121.80
1,805,125
+0.71(+0.59%)
Mar 10, 2017
120.57
121.37
120.24
121.09
2,211,585
+1.18(+0.98%)
Mar 09, 2017
119.82
120.26
119.11
119.91
1,984,205
+0.31(+0.26%)
Mar 08, 2017
120.21
120.66
119.35
119.60
2,963,009
-0.38(-0.32%)
Mar 07, 2017
120.06
120.69
119.69
119.98
1,872,495
-0.17(-0.14%)
Mar 06, 2017
119.73
120.48
119.37
120.15
1,979,700
+0.11(+0.09%)
Mar 03, 2017
119.83
120.13
119.48
120.04
1,361,060
+0.14(+0.12%)
Mar 02, 2017
120.09
120.12
119.28
119.90
1,817,031
-0.45(-0.37%)
Mar 01, 2017
119.24
120.57
118.38
120.35
2,356,481
+2.01(+1.70%)
Feb 28, 2017
118.83
118.84
118.02
118.34
2,008,016
-0.44(-0.37%)
Feb 27, 2017
119.02
119.20
118.07
118.78
1,550,440
-0.53(-0.44%)
Feb 24, 2017
118.30
119.32
117.83
119.31
1,942,492
+0.48(+0.40%)
Feb 23, 2017
120.10
120.15
118.03
118.83
2,382,033
-0.64(-0.54%)
Feb 22, 2017
119.67
119.89
118.85
119.47
1,982,021
-0.16(-0.13%)
Feb 21, 2017
119.73
120.17
119.37
119.63
2,032,259
-0.04(-0.03%)
Feb 17, 2017
119.67
119.67
119.67
0
+0.74(+0.62%)
Feb 16, 2017
118.84
119.47
118.47
118.93
1,649,392
+0.20(+0.17%)
Feb 15, 2017
117.33
119.09
117.07
118.73
1,695,306
+1.15(+0.98%)
Feb 14, 2017
117.65
117.79
116.67
117.58
1,556,662
-0.07(-0.06%)
Feb 13, 2017
117.03
117.94
116.20
117.65
1,910,376
+0.80(+0.68%)
Feb 10, 2017
116.51
116.94
115.03
116.85
2,612,905
+0.41(+0.35%)
Feb 09, 2017
116.26
116.90
116.02
116.44
1,688,862
+0.31(+0.27%)
Feb 08, 2017
115.00
116.38
114.45
116.13
2,591,686
+1.17(+1.02%)
Feb 07, 2017
114.83
115.19
114.54
114.96
1,643,454
+0.50(+0.44%)
Feb 06, 2017
114.68
114.83
113.29
114.46
3,067,371
-0.71(-0.62%)
Feb 03, 2017
113.55
115.45
113.42
115.17
2,507,874
+2.01(+1.78%)
Feb 02, 2017
112.82
113.58
112.27
113.16
1,695,724
-0.20(-0.18%)
Feb 01, 2017
113.31
113.64
112.68
113.36
1,859,067
-0.02(-0.02%)
Jan 31, 2017
113.22
113.75
112.69
113.38
1,713,173
-0.44(-0.39%)
Jan 30, 2017
113.22
113.87
112.26
113.82
2,173,063
-0.17(-0.15%)
Jan 27, 2017
113.07
114.01
112.75
113.99
1,696,857
+1.11(+0.98%)
Jan 26, 2017
113.79
114.44
112.73
112.88
2,745,699
-1.37(-1.20%)
Jan 25, 2017
113.77
114.57
113.29
114.25
4,116,601
+0.53(+0.47%)
Jan 24, 2017
111.46
114.17
111.34
113.72
3,654,574
+2.75(+2.48%)
Jan 23, 2017
110.71
111.92
110.30
110.97
2,574,083
+0.26(+0.23%)
Jan 20, 2017
110.02
110.81
109.57
110.71
3,179,186
+0.92(+0.84%)
Jan 19, 2017
108.63
109.98
108.04
109.79
3,090,509
+1.00(+0.92%)
Jan 18, 2017
108.50
109.17
107.53
108.79
2,536,925
+0.79(+0.73%)
Jan 17, 2017
107.79
108.05
107.06
108.00
1,697,769
-0.53(-0.49%)
Jan 13, 2017
108.53
108.53
108.53
0
-0.06(-0.06%)
Jan 12, 2017
107.99
108.74
107.16
108.59
1,617,882
-0.40(-0.37%)
Jan 11, 2017
108.23
109.05
108.00
108.99
1,783,953
+0.73(+0.67%)
Jan 10, 2017
108.57
108.79
107.61
108.26
3,080,871
-0.31(-0.29%)
Jan 09, 2017
107.96
108.79
107.56
108.57
2,925,319
+0.27(+0.25%)
Jan 06, 2017
105.98
108.43
105.25
108.30
2,626,352
+2.39(+2.26%)
Jan 05, 2017
104.13
106.02
103.77
105.91
2,504,162
+1.77(+1.70%)
Jan 04, 2017
103.74
104.37
103.50
104.14
1,712,309
+0.66(+0.64%)
Jan 03, 2017
103.43
104.03
102.81
103.48
2,277,933
+0.53(+0.51%)
Dec 30, 2016
102.95
102.95
102.95
0
-0.73(-0.70%)
Dec 29, 2016
103.63
104.39
103.41
103.68
1,094,982
-0.09(-0.09%)
Dec 28, 2016
104.83
105.16
103.50
103.77
1,742,924
-1.21(-1.15%)
Dec 27, 2016
105.00
105.90
104.86
104.98
1,047,446
-0.04(-0.04%)
Dec 23, 2016
105.02
105.02
105.02
0
+0.30(+0.29%)
Dec 22, 2016
105.12
105.15
103.95
104.72
1,717,345
-0.79(-0.75%)
Dec 21, 2016
105.74
106.06
104.48
105.51
2,520,947
-0.26(-0.25%)
Dec 20, 2016
105.50
105.88
104.77
105.77
2,194,517
+0.48(+0.46%)
Dec 19, 2016
103.57
106.08
103.41
105.29
3,566,267
+1.74(+1.68%)
Dec 16, 2016
107.80
107.80
101.91
103.55
8,949,417
-1.55(-1.47%)
Dec 15, 2016
106.33
106.48
104.60
105.10
5,657,123
-0.71(-0.67%)
Dec 14, 2016
106.30
106.79
105.44
105.81
3,213,352
-0.34(-0.32%)
Dec 13, 2016
105.74
107.60
105.62
106.15
3,360,550
+0.99(+0.94%)
Dec 12, 2016
104.62
105.24
103.52
105.16
2,711,574
+0.85(+0.81%)
Dec 09, 2016
104.00
104.50
103.42
104.31
2,620,553
+0.81(+0.78%)
Dec 08, 2016
103.36
104.07
102.54
103.50
1,852,118
+0.14(+0.14%)
Dec 07, 2016
100.89
103.51
100.89
103.36
2,728,942
+1.81(+1.78%)
Dec 06, 2016
101.99
101.99
100.71
101.55
2,679,865
-0.40(-0.39%)
Dec 05, 2016
100.46
102.52
100.16
101.95
2,319,328
+2.22(+2.23%)
Dec 02, 2016
99.52
100.14
98.00
99.73
3,514,407
+0.22(+0.22%)
Dec 01, 2016
102.82
102.92
98.87
99.51
5,120,834
-3.30(-3.21%)
Nov 30, 2016
104.99
105.46
102.80
102.81
3,398,066
-2.14(-2.04%)
Nov 29, 2016
104.27
105.98
104.26
104.95
2,353,061
+0.45(+0.43%)
Nov 28, 2016
104.81
105.15
104.09
104.50
1,541,150
-0.52(-0.50%)
Nov 25, 2016
104.17
105.03
103.90
105.02
938,191
+0.81(+0.78%)
Nov 23, 2016
104.21
104.21
104.21
0
-1.00(-0.95%)
Nov 22, 2016
105.85
106.36
105.04
105.21
1,703,124
-0.44(-0.42%)
Nov 21, 2016
105.56
106.14
105.14
105.65
1,805,856
+0.63(+0.60%)
Nov 18, 2016
106.19
106.80
104.72
105.02
2,358,168
-0.79(-0.75%)
Nov 17, 2016
103.77
105.93
103.48
105.81
2,603,388
+1.73(+1.66%)
Nov 16, 2016
103.61
104.40
102.96
104.08
2,459,464
+0.42(+0.41%)
Nov 15, 2016
103.14
104.76
102.55
103.66
2,561,039
+1.24(+1.21%)
Nov 14, 2016
104.12
104.49
101.77
102.42
3,040,483
-1.26(-1.22%)
Nov 11, 2016
103.62
104.47
102.62
103.68
3,833,663
-0.40(-0.38%)
Nov 10, 2016
108.08
108.26
103.86
104.08
7,301,654
-3.78(-3.50%)
Nov 09, 2016
105.55
108.05
104.52
107.86
3,650,448
-0.53(-0.49%)
Nov 08, 2016
108.68
109.16
107.93
108.39
2,453,769
-0.27(-0.25%)
Nov 07, 2016
107.66
108.97
107.37
108.66
2,729,881
+2.46(+2.32%)
Nov 04, 2016
105.85
107.09
105.60
106.20
2,587,537
-0.97(-0.91%)
Nov 03, 2016
106.54
108.16
106.48
107.17
3,666,957
+1.28(+1.21%)
Nov 02, 2016
106.85
106.95
105.57
105.89
2,140,266
-0.98(-0.92%)
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
.