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
Allegiant Travel Com
(NQ:
ALGT
)
48.10
+0.32 (+0.67%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 24, 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, 2020
172.23
172.91
163.54
164.50
151,715
-7.25(-4.22%)
Nov 27, 2020
165.96
172.29
165.96
171.74
182,403
+5.14(+3.09%)
Nov 25, 2020
165.27
167.66
160.54
166.60
101,082
+1.08(+0.65%)
Nov 24, 2020
162.38
166.17
160.95
165.52
218,577
+5.96(+3.74%)
Nov 23, 2020
150.19
160.10
150.19
159.56
161,303
+9.80(+6.54%)
Nov 20, 2020
154.93
154.93
147.92
149.76
129,948
-3.27(-2.13%)
Nov 19, 2020
152.15
154.61
149.14
153.02
118,891
+1.45(+0.96%)
Nov 18, 2020
156.59
158.51
151.43
151.57
161,187
-2.61(-1.69%)
Nov 17, 2020
153.68
156.81
148.89
154.18
131,752
-2.50(-1.60%)
Nov 16, 2020
154.65
160.19
151.45
156.69
207,348
+7.14(+4.78%)
Nov 13, 2020
143.05
150.29
140.14
149.54
136,155
+8.56(+6.07%)
Nov 12, 2020
142.40
146.64
137.10
140.98
161,922
-4.68(-3.21%)
Nov 11, 2020
148.56
150.52
143.75
145.66
139,315
-3.13(-2.10%)
Nov 10, 2020
147.86
152.97
146.07
148.79
158,709
+0.76(+0.52%)
Nov 09, 2020
154.65
169.13
143.75
148.03
444,612
+14.67(+11.00%)
Nov 06, 2020
134.34
134.80
131.09
133.35
94,357
-0.94(-0.70%)
Nov 05, 2020
128.89
134.72
128.89
134.29
101,788
+6.22(+4.86%)
Nov 04, 2020
127.93
132.33
126.86
128.07
110,315
-1.13(-0.88%)
Nov 03, 2020
128.92
131.10
126.73
129.20
124,461
+2.21(+1.74%)
Nov 02, 2020
132.33
132.33
125.04
126.98
171,890
-3.27(-2.51%)
Oct 30, 2020
130.13
133.16
126.05
130.25
210,648
-2.72(-2.04%)
Oct 29, 2020
127.13
135.24
121.82
132.97
251,563
+13.21(+11.03%)
Oct 28, 2020
122.93
123.51
115.27
119.75
239,533
-8.11(-6.34%)
Oct 27, 2020
131.90
132.33
126.59
127.86
171,534
-3.60(-2.74%)
Oct 26, 2020
135.42
136.76
130.43
131.46
161,532
-6.06(-4.41%)
Oct 23, 2020
136.47
137.71
135.20
137.52
135,638
+1.20(+0.88%)
Oct 22, 2020
129.75
137.10
129.75
136.32
173,624
+8.27(+6.46%)
Oct 21, 2020
129.92
130.68
127.46
128.05
119,962
-1.88(-1.44%)
Oct 20, 2020
130.26
132.58
128.60
129.92
136,571
+1.80(+1.40%)
Oct 19, 2020
125.84
129.51
124.97
128.12
106,516
+2.39(+1.90%)
Oct 16, 2020
125.29
128.20
124.38
125.74
133,672
-0.19(-0.15%)
Oct 15, 2020
122.56
126.01
121.25
125.93
142,410
+1.28(+1.02%)
Oct 14, 2020
123.91
125.70
122.61
124.66
140,456
+1.34(+1.09%)
Oct 13, 2020
120.03
124.46
118.23
123.31
192,851
-0.36(-0.29%)
Oct 12, 2020
123.73
124.48
122.15
123.67
237,998
+3.42(+2.85%)
Oct 09, 2020
117.64
120.46
114.61
120.25
210,958
+2.54(+2.16%)
Oct 08, 2020
113.68
118.30
113.58
117.70
285,938
+5.27(+4.69%)
Oct 07, 2020
111.92
112.84
110.18
112.44
296,101
+3.48(+3.19%)
Oct 06, 2020
115.62
116.15
108.94
108.96
358,984
-4.77(-4.19%)
Oct 05, 2020
117.41
118.84
113.32
113.72
242,948
-1.92(-1.66%)
Oct 02, 2020
111.15
120.54
109.87
115.65
460,612
+1.42(+1.24%)
Oct 01, 2020
117.94
117.94
113.94
114.23
296,109
-1.56(-1.35%)
Sep 30, 2020
120.36
121.91
115.69
115.79
272,120
-1.25(-1.07%)
Sep 29, 2020
121.31
121.85
116.20
117.04
194,439
-5.82(-4.74%)
Sep 28, 2020
121.86
126.75
121.40
122.86
194,937
+3.24(+2.71%)
Sep 25, 2020
116.66
119.70
116.66
119.62
118,981
+2.19(+1.86%)
Sep 24, 2020
120.92
121.37
116.17
117.43
178,271
-3.85(-3.17%)
Sep 23, 2020
123.60
126.36
121.15
121.28
111,739
-1.35(-1.10%)
Sep 22, 2020
121.90
124.04
121.43
122.63
92,143
+0.52(+0.43%)
Sep 21, 2020
125.66
126.73
121.30
122.11
149,446
-7.89(-6.07%)
Sep 18, 2020
134.55
135.05
129.51
130.00
385,706
-3.88(-2.90%)
Sep 17, 2020
135.53
137.81
133.34
133.88
146,010
-3.58(-2.60%)
Sep 16, 2020
133.72
140.02
132.23
137.45
191,648
+3.61(+2.70%)
Sep 15, 2020
133.98
136.52
130.71
133.84
135,256
+1.98(+1.50%)
Sep 14, 2020
130.08
132.08
128.62
131.85
136,646
+3.23(+2.51%)
Sep 11, 2020
129.04
130.72
124.51
128.63
374,325
-1.20(-0.92%)
Sep 10, 2020
130.50
133.75
129.78
129.83
133,204
+0.46(+0.36%)
Sep 09, 2020
128.99
130.65
126.34
129.36
291,815
-0.68(-0.52%)
Sep 08, 2020
128.12
134.58
127.59
130.04
326,110
+0.86(+0.67%)
Sep 04, 2020
130.35
130.82
124.49
129.18
257,723
+1.94(+1.53%)
Sep 03, 2020
128.94
132.61
125.07
127.23
311,857
-0.89(-0.69%)
Sep 02, 2020
124.26
128.54
122.75
128.12
288,120
+3.88(+3.12%)
Sep 01, 2020
122.43
126.77
120.33
124.25
147,449
-0.05(-0.04%)
Aug 31, 2020
127.80
129.72
124.25
124.30
236,667
-4.24(-3.30%)
Aug 28, 2020
128.31
131.11
127.44
128.54
351,874
+1.39(+1.09%)
Aug 27, 2020
121.20
128.95
120.80
127.15
269,851
+8.55(+7.21%)
Aug 26, 2020
119.59
120.20
116.79
118.59
152,066
-0.88(-0.74%)
Aug 25, 2020
121.69
121.69
117.98
119.47
220,551
-0.57(-0.47%)
Aug 24, 2020
112.88
120.63
112.20
120.04
291,284
+8.28(+7.41%)
Aug 21, 2020
112.62
114.12
110.78
111.76
138,121
-1.29(-1.14%)
Aug 20, 2020
111.15
113.42
109.46
113.05
139,925
+0.14(+0.12%)
Aug 19, 2020
113.38
117.42
112.14
112.91
131,011
-0.25(-0.22%)
Aug 18, 2020
113.36
113.64
111.88
113.16
120,631
+0.68(+0.60%)
Aug 17, 2020
113.68
113.68
110.64
112.49
170,063
-1.95(-1.71%)
Aug 14, 2020
113.72
115.39
111.31
114.44
113,704
+0.33(+0.29%)
Aug 13, 2020
115.28
117.68
113.76
114.11
172,778
-1.77(-1.53%)
Aug 12, 2020
119.69
121.20
113.57
115.88
191,082
-1.99(-1.69%)
Aug 11, 2020
121.23
123.93
117.49
117.87
391,999
+2.63(+2.28%)
Aug 10, 2020
114.77
119.85
114.65
115.24
298,851
+1.03(+0.91%)
Aug 07, 2020
113.57
116.75
112.65
114.21
144,846
+0.14(+0.13%)
Aug 06, 2020
112.14
117.17
110.95
114.06
236,962
+2.64(+2.37%)
Aug 05, 2020
111.14
113.00
108.97
111.42
202,763
+1.39(+1.27%)
Aug 04, 2020
108.48
110.59
107.80
110.03
224,959
+2.39(+2.22%)
Aug 03, 2020
107.69
108.36
105.02
107.64
217,992
-0.64(-0.59%)
Jul 31, 2020
106.31
108.44
104.98
108.28
167,194
+0.52(+0.48%)
Jul 30, 2020
106.64
109.60
101.56
107.76
281,976
-3.19(-2.88%)
Jul 29, 2020
111.51
112.84
109.59
110.95
272,866
-0.21(-0.19%)
Jul 28, 2020
109.12
113.56
109.12
111.16
162,739
+1.49(+1.36%)
Jul 27, 2020
109.53
112.08
108.54
109.67
129,362
-0.11(-0.10%)
Jul 24, 2020
109.59
111.15
108.39
109.78
142,467
-0.17(-0.16%)
Jul 23, 2020
108.44
113.88
107.22
109.95
157,499
+0.57(+0.52%)
Jul 22, 2020
108.93
110.50
108.05
109.38
103,393
+0.01(+0.01%)
Jul 21, 2020
108.00
111.54
107.89
109.37
138,484
+2.81(+2.64%)
Jul 20, 2020
108.96
109.79
105.63
106.56
197,702
-2.99(-2.73%)
Jul 17, 2020
111.06
111.91
108.77
109.55
215,200
-2.35(-2.10%)
Jul 16, 2020
111.72
114.39
109.75
111.90
224,871
-2.94(-2.56%)
Jul 15, 2020
111.75
115.73
111.03
114.83
253,627
+6.69(+6.18%)
Jul 14, 2020
103.75
109.92
103.75
108.15
160,732
+1.93(+1.82%)
Jul 13, 2020
109.05
110.19
104.19
106.21
302,044
-0.39(-0.36%)
Jul 10, 2020
99.45
107.75
98.05
106.60
263,828
+8.26(+8.40%)
Jul 09, 2020
104.72
105.74
96.75
98.34
320,243
-8.19(-7.69%)
Jul 08, 2020
102.93
107.25
101.21
106.52
190,820
+3.29(+3.18%)
Jul 07, 2020
105.06
106.56
102.67
103.24
157,668
-4.36(-4.05%)
Jul 06, 2020
108.13
109.45
105.35
107.59
126,475
+2.03(+1.92%)
Jul 02, 2020
108.05
109.99
104.97
105.56
114,015
+0.90(+0.86%)
Jul 01, 2020
108.12
110.60
104.57
104.67
257,063
-0.89(-0.84%)
Jun 30, 2020
106.54
108.58
103.36
105.56
205,092
-2.34(-2.17%)
Jun 29, 2020
104.18
108.72
100.54
107.89
286,912
+4.77(+4.62%)
Jun 26, 2020
101.93
104.10
95.95
103.13
779,689
-0.24(-0.23%)
Jun 25, 2020
102.19
104.44
99.85
103.37
261,643
-0.91(-0.87%)
Jun 24, 2020
109.11
109.17
103.64
104.28
217,784
-6.39(-5.77%)
Jun 23, 2020
108.62
112.12
106.22
110.67
312,646
+4.06(+3.81%)
Jun 22, 2020
106.52
109.56
103.93
106.61
354,098
+0.93(+0.88%)
Jun 19, 2020
111.73
111.94
102.19
105.68
429,574
-4.52(-4.11%)
Jun 18, 2020
107.30
111.24
106.06
110.20
151,945
+0.05(+0.04%)
Jun 17, 2020
109.54
112.08
106.81
110.16
239,560
-1.32(-1.19%)
Jun 16, 2020
118.88
118.89
107.50
111.48
285,758
+1.06(+0.96%)
Jun 15, 2020
102.46
112.20
101.76
110.42
257,049
+1.21(+1.11%)
Jun 12, 2020
113.81
116.91
102.27
109.21
614,770
+5.82(+5.63%)
Jun 11, 2020
106.07
112.54
101.40
103.39
409,267
-14.46(-12.27%)
Jun 10, 2020
123.23
123.23
113.49
117.85
340,537
-7.77(-6.19%)
Jun 09, 2020
125.53
128.12
117.52
125.62
423,581
-3.65(-2.83%)
Jun 08, 2020
124.94
130.05
123.19
129.28
478,975
+9.33(+7.78%)
Jun 05, 2020
131.46
135.01
116.87
119.95
679,124
-1.68(-1.38%)
Jun 04, 2020
119.86
127.50
118.24
121.63
672,819
+4.04(+3.44%)
Jun 03, 2020
111.61
121.97
110.88
117.59
541,822
+8.71(+8.00%)
Jun 02, 2020
107.35
110.30
105.05
108.88
318,994
+3.57(+3.39%)
Jun 01, 2020
104.51
109.26
103.72
105.31
348,687
+2.33(+2.26%)
May 29, 2020
99.51
106.25
98.61
102.98
359,013
+0.59(+0.58%)
May 28, 2020
107.28
107.32
101.52
102.39
423,886
-3.50(-3.30%)
May 27, 2020
105.07
112.41
98.07
105.89
689,005
+7.99(+8.16%)
May 26, 2020
89.86
98.37
89.69
97.90
513,255
+13.33(+15.76%)
May 22, 2020
87.38
87.95
81.89
84.57
225,650
-2.07(-2.39%)
May 21, 2020
83.77
88.61
83.77
86.64
289,359
+2.95(+3.52%)
May 20, 2020
82.20
85.68
81.44
83.69
281,593
+3.57(+4.45%)
May 19, 2020
83.36
85.06
80.09
80.13
314,394
-2.56(-3.10%)
May 18, 2020
77.32
83.23
77.15
82.69
568,144
+9.70(+13.30%)
May 15, 2020
70.55
75.14
69.17
72.98
544,520
+1.08(+1.51%)
May 14, 2020
72.05
74.09
68.62
71.90
598,415
-3.15(-4.20%)
May 13, 2020
76.89
77.12
69.44
75.05
1,150,547
+4.30(+6.08%)
May 12, 2020
71.48
73.11
70.45
70.75
500,450
-0.58(-0.81%)
May 11, 2020
71.43
73.80
68.93
71.33
601,546
-1.56(-2.13%)
May 08, 2020
66.19
73.60
65.81
72.89
369,152
+8.87(+13.86%)
May 07, 2020
64.23
65.26
62.58
64.01
628,056
-0.06(-0.09%)
May 06, 2020
66.69
67.78
61.38
64.07
333,310
-2.58(-3.87%)
May 05, 2020
68.72
70.84
65.24
66.65
360,172
-1.04(-1.54%)
May 04, 2020
67.14
68.80
65.13
67.70
362,218
-3.66(-5.13%)
May 01, 2020
73.18
73.72
69.18
71.36
188,714
-4.49(-5.93%)
Apr 30, 2020
78.83
80.38
74.84
75.85
254,187
-4.52(-5.63%)
Apr 29, 2020
78.20
82.04
77.52
80.38
430,413
+5.98(+8.04%)
Apr 28, 2020
68.46
75.50
68.26
74.39
357,893
+7.15(+10.64%)
Apr 27, 2020
68.52
70.16
66.77
67.24
251,014
-0.01(-0.01%)
Apr 24, 2020
68.62
68.72
65.89
67.25
149,192
-0.44(-0.66%)
Apr 23, 2020
69.59
72.47
67.20
67.70
269,766
-1.01(-1.46%)
Apr 22, 2020
71.04
72.75
67.83
68.70
342,748
-1.59(-2.26%)
Apr 21, 2020
67.66
70.32
66.78
70.29
192,095
+0.71(+1.01%)
Apr 20, 2020
70.32
71.24
67.71
69.58
175,767
-2.90(-4.00%)
Apr 17, 2020
74.80
75.31
71.20
72.48
202,371
+2.36(+3.36%)
Apr 16, 2020
73.51
74.89
67.68
70.12
255,283
-5.00(-6.65%)
Apr 15, 2020
77.41
80.20
72.70
75.12
241,316
-1.31(-1.72%)
Apr 14, 2020
75.58
79.75
75.40
76.43
218,561
+3.09(+4.22%)
Apr 13, 2020
81.29
82.01
71.24
73.34
273,610
-7.20(-8.94%)
Apr 09, 2020
79.99
86.00
79.45
80.54
389,948
+3.97(+5.19%)
Apr 08, 2020
79.09
81.09
76.03
76.57
287,014
-2.33(-2.95%)
Apr 07, 2020
77.85
85.21
77.32
78.90
386,935
+6.54(+9.04%)
Apr 06, 2020
71.43
74.69
67.85
72.36
389,255
+5.33(+7.95%)
Apr 03, 2020
70.29
70.29
61.81
67.03
342,459
-0.14(-0.22%)
Apr 02, 2020
68.30
71.93
65.75
67.17
257,860
-1.73(-2.51%)
Apr 01, 2020
75.07
76.17
67.35
68.90
231,242
-10.16(-12.85%)
Mar 31, 2020
82.67
84.27
77.47
79.06
195,658
-3.08(-3.75%)
Mar 30, 2020
83.87
89.37
77.61
82.15
190,734
-5.72(-6.51%)
Mar 27, 2020
89.49
91.36
80.61
87.87
293,625
-6.09(-6.48%)
Mar 26, 2020
92.79
100.08
90.11
93.96
262,896
+4.51(+5.05%)
Mar 25, 2020
102.05
102.05
82.16
89.44
490,601
-0.14(-0.15%)
Mar 24, 2020
75.83
93.74
75.00
89.58
370,384
+20.27(+29.24%)
Mar 23, 2020
67.39
74.21
65.93
69.31
313,621
+2.79(+4.20%)
Mar 20, 2020
71.49
73.79
65.29
66.52
347,425
-3.56(-5.08%)
Mar 19, 2020
70.68
78.76
58.05
70.07
352,815
-1.64(-2.29%)
Mar 18, 2020
90.69
96.27
65.21
71.72
573,751
-28.35(-28.33%)
Mar 17, 2020
86.95
101.46
81.18
100.07
404,058
+14.99(+17.62%)
Mar 16, 2020
95.79
96.53
82.86
85.07
466,922
-24.44(-22.32%)
Mar 13, 2020
105.16
109.63
98.65
109.52
385,602
+10.40(+10.49%)
Mar 12, 2020
108.25
108.25
95.43
99.12
772,932
-16.84(-14.52%)
Mar 11, 2020
118.77
119.13
114.05
115.96
381,383
-6.79(-5.53%)
Mar 10, 2020
118.44
122.97
112.23
122.75
516,173
+8.31(+7.26%)
Mar 09, 2020
111.97
116.20
111.15
114.44
389,541
-3.25(-2.76%)
Mar 06, 2020
115.94
123.44
113.58
117.69
292,693
-1.68(-1.41%)
Mar 05, 2020
127.37
127.84
118.62
119.37
337,848
-12.35(-9.38%)
Mar 04, 2020
129.11
131.72
126.33
131.72
425,077
+4.20(+3.30%)
Mar 03, 2020
134.50
137.20
125.83
127.52
375,984
-5.32(-4.00%)
Mar 02, 2020
134.27
134.60
122.78
132.83
542,647
+1.83(+1.39%)
Feb 28, 2020
122.01
131.64
122.01
131.00
578,559
+5.10(+4.05%)
Feb 27, 2020
133.18
137.78
125.90
125.90
411,397
-13.24(-9.51%)
Feb 26, 2020
143.44
145.83
138.83
139.14
160,028
-3.21(-2.26%)
Feb 25, 2020
149.01
150.71
142.03
142.35
266,406
-6.39(-4.30%)
Feb 24, 2020
151.44
153.51
145.40
148.74
190,374
-7.82(-5.00%)
Feb 21, 2020
156.87
157.33
152.14
156.57
318,190
-0.74(-0.47%)
Feb 20, 2020
158.39
159.21
156.83
157.31
198,940
-1.19(-0.75%)
Feb 19, 2020
157.77
159.49
154.93
158.50
212,830
-0.63(-0.40%)
Feb 18, 2020
158.44
159.82
156.18
159.14
215,066
+0.08(+0.05%)
Feb 14, 2020
160.15
161.47
158.50
159.06
77,181
-1.59(-0.99%)
Feb 13, 2020
158.90
161.51
158.07
160.65
90,855
+0.69(+0.43%)
Feb 12, 2020
158.18
160.48
157.01
159.95
120,759
+2.27(+1.44%)
Feb 11, 2020
154.34
157.89
154.34
157.68
107,057
+3.96(+2.58%)
Feb 10, 2020
156.47
156.49
152.84
153.72
200,767
-2.58(-1.65%)
Feb 07, 2020
160.60
160.60
156.09
156.30
239,241
-5.00(-3.10%)
Feb 06, 2020
166.09
167.76
161.19
161.30
120,442
-3.81(-2.31%)
Feb 05, 2020
166.08
167.51
163.73
165.11
177,347
+0.70(+0.43%)
Feb 04, 2020
161.88
165.01
161.73
164.40
146,968
+5.07(+3.18%)
Feb 03, 2020
160.63
163.24
158.41
159.34
210,838
-2.21(-1.37%)
Jan 31, 2020
162.13
162.83
159.67
161.55
233,624
-1.62(-1.00%)
Jan 30, 2020
160.55
166.19
157.99
163.17
253,908
+6.32(+4.03%)
Jan 29, 2020
164.26
164.26
156.24
156.86
334,297
-7.31(-4.45%)
Jan 28, 2020
161.22
165.35
161.22
164.16
171,075
+3.91(+2.44%)
Jan 27, 2020
163.52
163.52
160.25
160.25
270,622
-6.07(-3.65%)
Jan 24, 2020
168.56
170.07
163.52
166.32
132,830
-1.73(-1.03%)
Jan 23, 2020
163.62
168.73
162.19
168.05
219,330
+4.09(+2.49%)
Jan 22, 2020
164.75
166.99
163.91
163.96
218,950
+0.47(+0.29%)
Jan 21, 2020
170.07
171.43
162.28
163.49
194,538
-7.43(-4.35%)
Jan 17, 2020
171.46
171.65
169.38
170.92
662,594
+0.18(+0.11%)
Jan 16, 2020
170.10
173.24
170.10
170.74
103,556
+1.51(+0.89%)
Jan 15, 2020
167.12
170.47
166.61
169.23
120,422
+1.85(+1.11%)
Jan 14, 2020
168.45
172.94
167.37
167.38
134,460
-0.58(-0.34%)
Jan 13, 2020
167.95
169.12
166.46
167.95
104,517
+0.03(+0.02%)
Jan 10, 2020
168.88
168.88
166.42
167.92
80,821
-0.45(-0.27%)
Jan 09, 2020
167.90
170.54
167.90
168.38
133,545
+1.35(+0.81%)
Jan 08, 2020
164.30
168.03
164.30
167.03
95,309
+2.54(+1.54%)
Jan 07, 2020
164.61
165.24
163.65
164.49
64,810
+0.10(+0.06%)
Jan 06, 2020
165.95
165.95
163.66
164.40
155,662
-2.43(-1.46%)
Jan 03, 2020
167.24
167.61
164.42
166.83
128,150
-2.42(-1.43%)
Jan 02, 2020
168.38
170.12
167.68
169.25
105,219
+1.93(+1.16%)
Dec 31, 2019
168.38
169.03
167.06
167.32
86,334
-1.23(-0.73%)
Dec 30, 2019
170.59
171.68
168.13
168.55
152,698
-1.97(-1.16%)
Dec 27, 2019
172.23
172.39
169.28
170.52
63,138
-1.50(-0.87%)
Dec 26, 2019
173.35
174.17
171.75
172.02
62,918
-1.17(-0.68%)
Dec 24, 2019
173.53
173.73
171.37
173.19
39,422
+0.09(+0.05%)
Dec 23, 2019
173.05
176.18
172.54
173.10
92,226
+0.57(+0.33%)
Dec 20, 2019
172.09
173.47
171.12
172.54
203,771
+1.12(+0.65%)
Dec 19, 2019
169.19
171.87
168.33
171.42
112,017
+2.05(+1.21%)
Dec 18, 2019
171.66
172.24
169.16
169.38
94,607
-2.00(-1.17%)
Dec 17, 2019
168.92
172.14
168.92
171.37
162,467
+2.99(+1.78%)
Dec 16, 2019
168.71
171.58
167.96
168.38
202,410
+0.98(+0.59%)
Dec 13, 2019
165.27
167.82
163.90
167.40
156,963
+2.33(+1.41%)
Dec 12, 2019
164.57
167.63
164.42
165.08
110,614
+0.34(+0.20%)
Dec 11, 2019
165.62
166.58
164.55
164.74
141,402
-0.80(-0.48%)
Dec 10, 2019
165.08
167.31
163.13
165.54
182,684
+0.39(+0.24%)
Dec 09, 2019
164.12
165.62
157.32
165.15
159,759
+0.57(+0.35%)
Dec 06, 2019
163.82
165.03
162.78
164.58
125,653
+1.59(+0.97%)
Dec 05, 2019
161.96
163.21
161.59
162.99
98,254
+0.98(+0.61%)
Dec 04, 2019
163.65
164.36
161.56
162.01
103,416
-0.29(-0.18%)
Dec 03, 2019
161.49
162.68
160.21
162.30
147,374
-0.67(-0.41%)
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
.