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
)
52.98
-1.78 (-3.25%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 31, 2017
146.61
147.02
140.28
145.92
105,204
-1.00(-0.68%)
Mar 30, 2017
146.15
147.31
145.72
146.92
66,187
+1.18(+0.81%)
Mar 29, 2017
146.61
147.15
144.83
145.74
107,654
-1.09(-0.74%)
Mar 28, 2017
146.01
147.66
143.74
146.83
157,680
+0.68(+0.47%)
Mar 27, 2017
145.38
147.84
143.97
146.15
75,383
-1.82(-1.23%)
Mar 24, 2017
147.11
149.09
145.33
147.97
126,744
+1.32(+0.90%)
Mar 23, 2017
144.42
146.92
143.56
146.65
123,014
+2.19(+1.51%)
Mar 22, 2017
143.37
144.74
141.24
144.47
109,928
+1.46(+1.02%)
Mar 21, 2017
146.01
146.22
142.69
143.01
154,662
-2.55(-1.75%)
Mar 20, 2017
145.69
146.20
144.69
145.56
100,142
-0.14(-0.09%)
Mar 17, 2017
142.87
145.99
140.78
145.69
182,725
+2.78(+1.94%)
Mar 16, 2017
145.69
145.69
142.33
142.92
126,885
-2.32(-1.60%)
Mar 15, 2017
140.00
145.95
139.69
145.24
101,150
+4.74(+3.37%)
Mar 14, 2017
144.33
145.69
139.73
140.50
140,865
-3.87(-2.68%)
Mar 13, 2017
145.28
147.79
144.15
144.38
77,872
-1.68(-1.15%)
Mar 10, 2017
144.15
146.51
144.10
146.06
76,674
+1.32(+0.91%)
Mar 09, 2017
146.06
149.09
144.65
144.74
86,841
-1.46(-1.00%)
Mar 08, 2017
147.02
147.93
145.06
146.20
114,399
-0.64(-0.43%)
Mar 07, 2017
153.07
153.07
146.61
146.83
174,046
-6.83(-4.44%)
Mar 06, 2017
156.40
156.43
151.43
153.66
88,750
-3.41(-2.17%)
Mar 03, 2017
154.94
157.90
149.66
157.08
107,419
+1.91(+1.23%)
Mar 02, 2017
160.26
161.95
154.89
155.16
125,443
-5.37(-3.35%)
Mar 01, 2017
160.49
162.27
159.26
160.54
123,536
+2.64(+1.67%)
Feb 28, 2017
156.85
158.80
155.13
157.90
93,322
+0.72(+0.46%)
Feb 27, 2017
156.99
157.76
154.45
157.17
95,558
-0.23(-0.14%)
Feb 24, 2017
154.68
157.58
154.68
157.40
53,320
+1.31(+0.84%)
Feb 23, 2017
157.49
158.22
155.04
156.08
75,681
-0.77(-0.49%)
Feb 22, 2017
157.44
158.12
154.63
156.85
65,072
-0.86(-0.55%)
Feb 21, 2017
155.90
157.81
154.63
157.72
84,351
+2.27(+1.46%)
Feb 17, 2017
155.45
155.45
155.45
0
-2.00(-1.27%)
Feb 16, 2017
158.71
158.94
156.54
157.44
114,285
-1.13(-0.71%)
Feb 15, 2017
158.53
161.48
157.23
158.58
79,823
+0.00(+0.00%)
Feb 14, 2017
157.53
158.62
155.36
158.58
122,813
+0.18(+0.11%)
Feb 13, 2017
155.90
158.44
154.88
158.40
98,058
+3.04(+1.96%)
Feb 10, 2017
154.27
156.13
152.82
155.36
88,652
+1.95(+1.27%)
Feb 09, 2017
150.51
156.72
149.64
153.41
147,139
+3.17(+2.11%)
Feb 08, 2017
149.28
152.86
148.78
150.23
103,172
+0.86(+0.58%)
Feb 07, 2017
148.78
150.23
146.97
149.37
151,658
+1.32(+0.89%)
Feb 06, 2017
146.56
149.82
146.20
148.06
92,145
+1.04(+0.71%)
Feb 03, 2017
147.92
149.42
144.75
147.01
202,820
-0.82(-0.55%)
Feb 02, 2017
155.68
155.68
142.84
147.83
425,572
-8.52(-5.45%)
Feb 01, 2017
157.81
161.84
155.09
156.35
254,607
+0.36(+0.23%)
Jan 31, 2017
155.40
158.40
154.09
155.99
212,811
-0.82(-0.52%)
Jan 30, 2017
154.95
157.13
152.55
156.81
92,871
+0.27(+0.17%)
Jan 27, 2017
160.98
161.25
154.22
156.54
135,964
-3.45(-2.15%)
Jan 26, 2017
157.85
161.82
157.85
159.98
108,700
+2.49(+1.58%)
Jan 25, 2017
159.57
160.75
157.26
157.49
78,472
-0.63(-0.40%)
Jan 24, 2017
160.12
160.35
157.87
158.12
123,284
-1.72(-1.08%)
Jan 23, 2017
160.53
161.30
157.53
159.85
87,864
-1.13(-0.70%)
Jan 20, 2017
160.07
162.09
159.76
160.98
106,500
+0.86(+0.54%)
Jan 19, 2017
162.21
163.61
159.21
160.12
120,485
-1.81(-1.12%)
Jan 18, 2017
160.03
161.93
158.08
161.93
128,470
+2.40(+1.51%)
Jan 17, 2017
160.66
162.68
159.35
159.53
103,537
-1.68(-1.04%)
Jan 13, 2017
161.21
161.21
161.21
0
+0.77(+0.48%)
Jan 12, 2017
163.11
163.25
159.12
160.44
143,214
-3.17(-1.94%)
Jan 11, 2017
159.08
165.29
158.80
163.61
215,130
+2.13(+1.32%)
Jan 10, 2017
153.32
161.93
152.82
161.48
137,476
+8.66(+5.67%)
Jan 09, 2017
149.82
155.58
149.82
152.82
111,121
+1.95(+1.29%)
Jan 06, 2017
153.59
153.59
150.23
150.87
140,903
-2.22(-1.45%)
Jan 05, 2017
152.77
155.13
152.68
153.09
106,091
-0.95(-0.62%)
Jan 04, 2017
151.55
154.22
150.19
154.04
139,876
+3.40(+2.26%)
Jan 03, 2017
152.59
153.32
149.19
150.64
76,081
-0.27(-0.18%)
Dec 30, 2016
150.91
150.91
150.91
0
+0.18(+0.12%)
Dec 29, 2016
149.78
152.00
149.78
150.73
62,841
+0.72(+0.48%)
Dec 28, 2016
154.13
154.13
149.60
150.01
55,728
-3.94(-2.56%)
Dec 27, 2016
152.64
155.99
150.64
153.95
64,273
+1.00(+0.65%)
Dec 23, 2016
152.95
152.95
152.95
0
+2.36(+1.57%)
Dec 22, 2016
153.45
154.54
150.60
150.60
65,992
-3.17(-2.06%)
Dec 21, 2016
153.82
155.58
151.73
153.77
69,557
-0.27(-0.18%)
Dec 20, 2016
152.50
154.13
151.59
154.04
94,396
+2.59(+1.71%)
Dec 19, 2016
152.82
154.45
150.41
151.46
101,029
-0.72(-0.48%)
Dec 16, 2016
151.46
155.18
151.14
152.18
383,230
+0.72(+0.48%)
Dec 15, 2016
149.42
154.00
147.78
151.46
163,930
+1.13(+0.75%)
Dec 14, 2016
149.82
152.37
146.15
150.32
165,130
-0.14(-0.09%)
Dec 13, 2016
151.32
154.09
149.82
150.46
104,285
-0.45(-0.30%)
Dec 12, 2016
153.32
155.54
150.41
150.91
157,507
-5.58(-3.56%)
Dec 09, 2016
155.36
157.65
154.59
156.49
180,427
+1.36(+0.88%)
Dec 08, 2016
152.23
155.40
149.89
155.13
146,974
+2.68(+1.75%)
Dec 07, 2016
146.92
152.46
146.29
152.46
209,932
+5.21(+3.54%)
Dec 06, 2016
144.38
147.65
143.52
147.24
173,830
+3.72(+2.59%)
Dec 05, 2016
146.92
149.96
142.84
143.52
164,178
-2.81(-1.92%)
Dec 02, 2016
145.74
148.15
142.89
146.33
124,010
+0.68(+0.47%)
Dec 01, 2016
148.42
150.87
144.20
145.65
155,086
-2.54(-1.71%)
Nov 30, 2016
151.28
151.28
147.92
148.19
220,185
-2.63(-1.74%)
Nov 29, 2016
152.37
153.04
150.10
150.82
155,871
-0.63(-0.42%)
Nov 28, 2016
152.23
152.91
149.64
151.46
111,202
-1.59(-1.04%)
Nov 25, 2016
154.04
154.13
151.96
153.04
46,141
-0.50(-0.32%)
Nov 23, 2016
153.54
153.54
153.54
0
+2.95(+1.96%)
Nov 22, 2016
148.74
152.46
148.74
150.60
208,509
+2.09(+1.40%)
Nov 21, 2016
146.74
149.24
143.79
148.51
125,631
-0.68(-0.46%)
Nov 18, 2016
146.44
149.28
145.40
149.19
158,410
+3.97(+2.74%)
Nov 17, 2016
142.91
145.58
141.38
145.22
145,077
+2.62(+1.84%)
Nov 16, 2016
142.06
143.59
139.93
142.60
114,583
-0.50(-0.35%)
Nov 15, 2016
147.29
147.75
142.67
143.09
151,105
-2.53(-1.74%)
Nov 14, 2016
142.01
145.88
141.20
145.62
123,919
+4.15(+2.94%)
Nov 11, 2016
138.35
141.97
137.99
141.47
158,283
+3.34(+2.42%)
Nov 10, 2016
134.43
139.28
134.15
138.13
170,785
+4.83(+3.63%)
Nov 09, 2016
126.93
133.75
126.93
133.30
160,777
+4.06(+3.14%)
Nov 08, 2016
126.61
129.82
123.45
129.23
176,655
+2.62(+2.07%)
Nov 07, 2016
125.62
128.40
122.28
126.61
257,743
+3.48(+2.82%)
Nov 04, 2016
122.41
125.80
122.14
123.14
100,868
+1.08(+0.89%)
Nov 03, 2016
121.83
123.99
119.80
122.05
108,769
+0.23(+0.19%)
Nov 02, 2016
122.41
124.58
121.47
121.83
109,025
-0.59(-0.48%)
Nov 01, 2016
124.36
124.36
121.15
122.41
135,221
-2.12(-1.70%)
Oct 31, 2016
124.17
124.90
120.38
124.54
208,542
+1.62(+1.32%)
Oct 28, 2016
120.70
124.45
120.62
122.91
149,884
+1.94(+1.61%)
Oct 27, 2016
129.05
135.46
120.25
120.97
488,945
-18.06(-12.99%)
Oct 26, 2016
138.26
140.97
135.46
139.03
119,618
+0.05(+0.03%)
Oct 25, 2016
139.48
141.74
137.86
138.99
101,833
-0.95(-0.68%)
Oct 24, 2016
141.65
141.65
139.21
139.93
77,213
-0.54(-0.39%)
Oct 21, 2016
140.07
141.29
139.12
140.48
101,171
-0.18(-0.13%)
Oct 20, 2016
142.01
142.69
138.31
140.66
106,664
-1.31(-0.92%)
Oct 19, 2016
139.35
142.33
137.86
141.97
129,114
+2.48(+1.78%)
Oct 18, 2016
138.94
140.43
137.81
139.48
129,635
+1.22(+0.88%)
Oct 17, 2016
138.49
139.98
137.95
138.26
118,073
+0.11(+0.08%)
Oct 14, 2016
139.07
139.12
136.02
138.16
114,610
-0.42(-0.31%)
Oct 13, 2016
134.72
139.09
132.72
138.58
153,436
+3.64(+2.70%)
Oct 12, 2016
135.01
135.82
134.18
134.94
197,457
+0.55(+0.41%)
Oct 11, 2016
134.91
135.94
133.31
134.39
154,043
-0.40(-0.29%)
Oct 10, 2016
130.88
135.49
130.88
134.79
123,028
+3.90(+2.98%)
Oct 07, 2016
129.48
134.72
129.36
130.88
390,391
+2.32(+1.81%)
Oct 06, 2016
126.21
129.05
124.89
128.56
151,736
+2.46(+1.95%)
Oct 05, 2016
127.09
128.08
125.57
126.10
123,202
-0.50(-0.40%)
Oct 04, 2016
122.82
127.55
122.78
126.60
160,845
+4.08(+3.33%)
Oct 03, 2016
119.29
123.11
118.71
122.52
129,445
+3.25(+2.73%)
Sep 30, 2016
117.47
120.05
117.36
119.27
120,000
+1.55(+1.32%)
Sep 29, 2016
120.05
120.44
117.18
117.72
120,623
-2.14(-1.79%)
Sep 28, 2016
121.56
124.12
119.05
119.86
194,791
-1.20(-0.99%)
Sep 27, 2016
117.47
121.12
117.47
121.06
123,154
+3.45(+2.93%)
Sep 26, 2016
119.78
121.56
117.41
117.61
115,140
-3.13(-2.59%)
Sep 23, 2016
118.32
121.47
115.81
120.74
260,277
+5.27(+4.56%)
Sep 22, 2016
117.85
119.49
115.14
115.48
232,108
-2.38(-2.02%)
Sep 21, 2016
117.84
121.77
115.15
117.85
154,103
+0.69(+0.59%)
Sep 20, 2016
117.89
119.66
115.60
117.16
178,895
-0.21(-0.18%)
Sep 19, 2016
118.22
119.21
116.74
117.37
87,254
-0.67(-0.57%)
Sep 16, 2016
121.16
121.75
117.63
118.03
182,960
-2.28(-1.90%)
Sep 15, 2016
120.70
122.16
119.69
120.32
116,405
-0.84(-0.69%)
Sep 14, 2016
125.15
125.51
120.93
121.16
92,206
-4.06(-3.25%)
Sep 13, 2016
127.46
128.77
124.80
125.22
113,191
-2.85(-2.23%)
Sep 12, 2016
127.90
128.55
125.44
128.08
165,761
-0.28(-0.22%)
Sep 09, 2016
130.41
132.01
128.17
128.36
95,054
-3.52(-2.67%)
Sep 08, 2016
131.33
133.22
130.36
131.88
93,240
+0.02(+0.01%)
Sep 07, 2016
123.25
133.25
123.19
131.86
197,455
+9.95(+8.16%)
Sep 06, 2016
122.95
122.96
120.83
121.91
125,795
-1.25(-1.01%)
Sep 02, 2016
123.32
123.15
123.15
123.15
98,661
-0.04(-0.03%)
Sep 01, 2016
124.48
125.56
122.64
123.19
110,324
-1.65(-1.32%)
Aug 31, 2016
126.33
126.33
122.88
124.84
100,971
+0.51(+0.41%)
Aug 30, 2016
122.14
126.03
122.14
124.34
131,866
+1.91(+1.56%)
Aug 29, 2016
123.55
124.06
121.09
122.43
111,936
-0.72(-0.59%)
Aug 26, 2016
123.39
123.53
122.48
123.15
176,032
-0.01(-0.01%)
Aug 25, 2016
120.79
123.25
120.79
123.16
147,836
+1.82(+1.50%)
Aug 24, 2016
119.55
121.94
119.30
121.35
101,014
+1.30(+1.08%)
Aug 23, 2016
118.47
120.27
118.31
120.05
110,658
+1.69(+1.43%)
Aug 22, 2016
119.80
120.16
118.32
118.36
173,454
-2.23(-1.85%)
Aug 19, 2016
118.62
122.03
118.25
120.59
192,349
+1.36(+1.14%)
Aug 18, 2016
117.09
119.33
116.58
119.23
163,071
+1.79(+1.52%)
Aug 17, 2016
116.62
117.56
115.59
117.45
130,395
+1.02(+0.88%)
Aug 16, 2016
115.49
116.71
114.97
116.43
165,236
+1.00(+0.86%)
Aug 15, 2016
114.34
116.34
113.72
115.43
126,380
+1.69(+1.48%)
Aug 12, 2016
113.53
114.77
112.72
113.74
122,636
-0.04(-0.03%)
Aug 11, 2016
114.08
114.97
112.41
113.78
127,705
+0.69(+0.61%)
Aug 10, 2016
112.46
113.17
111.14
113.08
109,529
+0.66(+0.58%)
Aug 09, 2016
114.86
115.23
111.32
112.43
168,518
-2.79(-2.42%)
Aug 08, 2016
116.65
117.16
114.29
115.22
202,420
-0.69(-0.60%)
Aug 05, 2016
113.20
116.44
113.20
115.91
169,422
+3.74(+3.33%)
Aug 04, 2016
110.77
112.86
110.33
112.18
255,311
+1.86(+1.69%)
Aug 03, 2016
110.93
111.85
109.31
110.32
216,416
-0.38(-0.34%)
Aug 02, 2016
114.82
116.80
109.75
110.70
364,291
-4.51(-3.91%)
Aug 01, 2016
115.66
117.17
113.00
115.20
301,082
-1.36(-1.16%)
Jul 29, 2016
121.29
123.04
115.74
116.56
355,135
-4.61(-3.80%)
Jul 28, 2016
120.95
121.72
119.42
121.17
273,110
+0.63(+0.52%)
Jul 27, 2016
126.77
126.95
120.26
120.54
455,907
-5.75(-4.55%)
Jul 26, 2016
126.92
127.41
125.86
126.29
204,963
-0.71(-0.56%)
Jul 25, 2016
127.95
128.93
126.59
127.00
121,269
-1.28(-0.99%)
Jul 22, 2016
126.65
129.15
126.36
128.27
322,354
+2.54(+2.02%)
Jul 21, 2016
126.42
126.42
123.45
125.73
683,167
-1.32(-1.04%)
Jul 20, 2016
130.29
131.00
126.91
127.05
190,508
-2.65(-2.04%)
Jul 19, 2016
131.74
132.31
129.59
129.70
150,602
-2.57(-1.94%)
Jul 18, 2016
132.96
133.33
132.14
132.27
154,484
-0.69(-0.52%)
Jul 15, 2016
135.06
135.06
131.88
132.96
215,328
-1.38(-1.03%)
Jul 14, 2016
132.92
135.96
131.52
134.35
227,098
+2.16(+1.64%)
Jul 13, 2016
134.58
135.18
131.38
132.18
132,377
-1.20(-0.90%)
Jul 12, 2016
134.23
134.68
130.86
133.38
282,717
+1.41(+1.07%)
Jul 11, 2016
133.47
134.71
131.55
131.97
198,117
-1.12(-0.84%)
Jul 08, 2016
132.09
134.68
130.85
133.10
197,611
+2.25(+1.72%)
Jul 07, 2016
130.01
133.15
129.36
130.85
229,729
+1.04(+0.80%)
Jul 05, 2016
132.49
132.49
128.72
129.81
223,421
-3.83(-2.86%)
Jul 01, 2016
136.19
133.64
133.64
133.64
154,083
-2.44(-1.80%)
Jun 30, 2016
131.63
136.13
128.70
136.08
224,475
+5.38(+4.12%)
Jun 29, 2016
128.44
132.44
128.00
130.70
192,475
+3.65(+2.87%)
Jun 28, 2016
125.20
129.19
123.95
127.05
196,913
+2.60(+2.09%)
Jun 27, 2016
127.96
129.12
122.04
124.45
234,773
-2.65(-2.08%)
Jun 24, 2016
122.80
128.14
122.38
127.10
195,116
-1.81(-1.40%)
Jun 23, 2016
129.97
131.57
127.94
128.90
143,431
+0.15(+0.12%)
Jun 22, 2016
130.73
132.56
128.04
128.75
144,680
-1.55(-1.19%)
Jun 21, 2016
130.32
131.38
128.99
130.30
166,444
+0.97(+0.75%)
Jun 20, 2016
130.72
132.01
127.88
129.33
143,920
+0.08(+0.06%)
Jun 17, 2016
131.20
131.94
128.64
129.25
280,748
-2.00(-1.53%)
Jun 16, 2016
131.02
132.24
129.75
131.26
167,751
-0.31(-0.24%)
Jun 15, 2016
133.87
134.15
131.11
131.57
197,956
-2.20(-1.65%)
Jun 14, 2016
132.11
135.57
131.80
133.77
181,187
+2.77(+2.11%)
Jun 13, 2016
131.15
133.51
130.39
131.00
136,318
-2.53(-1.90%)
Jun 10, 2016
134.18
136.65
132.04
133.54
141,595
-1.86(-1.37%)
Jun 09, 2016
136.91
139.51
134.02
135.40
211,012
-1.96(-1.43%)
Jun 08, 2016
128.82
137.83
128.82
137.35
391,970
+8.42(+6.53%)
Jun 07, 2016
126.44
129.94
124.99
128.94
181,223
+3.07(+2.44%)
Jun 06, 2016
124.82
126.18
124.11
125.87
148,893
+1.37(+1.10%)
Jun 03, 2016
126.24
126.24
122.19
124.50
148,652
-1.60(-1.27%)
Jun 02, 2016
127.81
130.05
125.68
126.10
195,839
-2.05(-1.60%)
Jun 01, 2016
124.84
128.25
124.40
128.15
294,841
+3.28(+2.63%)
May 31, 2016
125.80
126.58
123.22
124.87
207,015
-0.58(-0.47%)
May 27, 2016
123.17
125.45
125.45
125.45
187,371
+2.86(+2.33%)
May 26, 2016
125.25
125.25
121.78
122.60
246,117
-2.36(-1.89%)
May 25, 2016
125.26
127.68
124.60
124.96
136,401
+0.13(+0.11%)
May 24, 2016
124.87
125.39
123.43
124.83
128,593
+0.74(+0.59%)
May 23, 2016
126.06
126.85
123.81
124.09
89,117
-1.69(-1.34%)
May 20, 2016
126.50
127.14
124.86
125.78
161,041
-0.61(-0.48%)
May 19, 2016
127.08
129.27
124.08
126.39
107,079
-1.45(-1.13%)
May 18, 2016
127.27
130.69
126.50
127.83
136,430
-0.34(-0.27%)
May 17, 2016
129.16
131.82
127.00
128.18
177,737
-1.32(-1.02%)
May 16, 2016
128.38
130.50
126.23
129.50
153,693
+1.99(+1.56%)
May 13, 2016
125.74
128.90
125.58
127.50
149,677
+1.99(+1.59%)
May 12, 2016
131.21
131.62
123.76
125.51
241,598
-5.48(-4.18%)
May 11, 2016
135.92
136.30
130.54
130.99
132,602
-5.41(-3.96%)
May 10, 2016
136.76
138.19
135.47
136.40
127,044
+0.29(+0.21%)
May 09, 2016
135.13
138.96
133.75
136.11
213,153
+0.76(+0.56%)
May 06, 2016
136.91
137.99
131.59
135.35
172,536
-2.14(-1.55%)
May 05, 2016
138.31
140.22
137.32
137.49
132,264
-0.34(-0.24%)
May 04, 2016
139.92
141.36
137.14
137.82
158,353
-2.99(-2.12%)
May 03, 2016
141.57
143.01
137.34
140.81
247,185
-1.49(-1.05%)
May 02, 2016
143.91
145.51
141.07
142.31
189,258
-1.22(-0.85%)
Apr 29, 2016
147.38
147.48
142.00
143.52
187,059
-4.76(-3.21%)
Apr 28, 2016
152.00
157.10
147.47
148.29
193,601
-2.29(-1.52%)
Apr 27, 2016
151.83
153.53
149.12
150.57
142,556
-1.70(-1.12%)
Apr 26, 2016
150.13
153.25
149.63
152.27
112,901
+2.35(+1.57%)
Apr 25, 2016
150.25
151.01
148.26
149.92
119,460
-0.32(-0.21%)
Apr 22, 2016
154.67
157.09
148.94
150.24
192,156
-5.54(-3.56%)
Apr 21, 2016
157.86
159.74
153.04
155.78
213,045
-1.81(-1.15%)
Apr 20, 2016
159.24
163.27
157.26
157.60
138,645
-1.74(-1.09%)
Apr 19, 2016
163.21
164.38
159.10
159.34
107,248
-3.11(-1.91%)
Apr 18, 2016
159.21
162.73
159.13
162.45
120,084
+3.25(+2.04%)
Apr 15, 2016
159.63
160.85
156.77
159.20
133,665
-2.65(-1.63%)
Apr 14, 2016
160.89
163.11
159.86
161.85
106,934
+1.24(+0.77%)
Apr 13, 2016
160.11
160.88
158.61
160.60
112,935
+1.76(+1.11%)
Apr 12, 2016
156.03
159.91
156.03
158.84
142,396
+2.73(+1.75%)
Apr 11, 2016
156.12
159.60
155.66
156.12
88,735
+0.48(+0.31%)
Apr 08, 2016
154.86
157.61
153.43
155.63
110,129
+1.70(+1.10%)
Apr 07, 2016
152.31
157.10
152.10
153.94
132,662
+1.55(+1.01%)
Apr 06, 2016
153.69
153.69
149.05
152.39
129,226
-1.18(-0.77%)
Apr 05, 2016
153.52
157.21
153.13
153.57
114,142
-1.47(-0.95%)
Apr 04, 2016
156.82
158.98
154.56
155.03
131,087
-1.63(-1.04%)
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
.