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
Ultrashort Oil & Gas -2X ETF
(NY:
DUG
)
9.960
UNCHANGED
Streaming Delayed Price
Updated: 8:00 PM EDT, May 29, 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 (%)
Apr 30, 2015
217.65
222.15
216.70
219.84
55,691
+1.28(+0.59%)
Apr 29, 2015
222.93
225.44
218.04
218.56
33,456
-3.90(-1.75%)
Apr 28, 2015
225.35
225.97
221.79
222.45
16,279
-2.38(-1.06%)
Apr 27, 2015
222.40
225.30
221.79
224.83
20,146
+0.24(+0.11%)
Apr 24, 2015
222.88
226.49
222.64
224.59
26,178
+2.97(+1.34%)
Apr 23, 2015
224.59
224.59
218.60
221.62
20,718
-3.16(-1.41%)
Apr 22, 2015
227.35
229.68
223.12
224.78
30,209
-2.95(-1.29%)
Apr 21, 2015
221.88
229.25
221.88
227.73
26,583
+5.09(+2.28%)
Apr 20, 2015
223.83
223.83
218.29
222.64
27,083
-2.19(-0.97%)
Apr 17, 2015
222.36
228.19
222.36
224.83
48,610
+3.80(+1.72%)
Apr 16, 2015
220.26
224.31
217.22
221.03
28,749
+1.52(+0.69%)
Apr 15, 2015
227.63
228.44
218.46
219.50
71,657
-10.98(-4.76%)
Apr 14, 2015
235.76
235.76
229.06
230.48
62,530
-8.46(-3.54%)
Apr 13, 2015
233.62
239.65
232.62
238.94
39,706
+3.66(+1.56%)
Apr 10, 2015
237.37
237.80
234.38
235.28
39,458
-2.23(-0.94%)
Apr 09, 2015
244.07
244.22
236.47
237.52
49,708
-7.37(-3.01%)
Apr 08, 2015
239.51
245.12
237.28
244.88
54,531
+4.75(+1.98%)
Apr 07, 2015
241.89
242.93
237.42
240.13
20,819
-1.09(-0.45%)
Apr 06, 2015
248.87
249.82
238.42
241.22
45,605
-9.65(-3.85%)
Apr 02, 2015
253.67
250.87
250.87
250.87
25,924
-1.52(-0.60%)
Apr 01, 2015
251.34
253.10
247.97
252.39
32,514
-1.05(-0.41%)
Mar 31, 2015
252.49
255.10
249.78
253.44
29,383
+4.23(+1.70%)
Mar 30, 2015
255.10
255.10
248.26
249.21
51,828
-10.65(-4.10%)
Mar 27, 2015
256.24
261.47
256.24
259.85
21,457
+3.90(+1.52%)
Mar 26, 2015
251.06
257.99
248.54
255.96
37,257
+0.24(+0.09%)
Mar 25, 2015
259.57
259.57
251.96
255.72
31,210
-6.22(-2.38%)
Mar 24, 2015
256.14
261.99
256.14
261.94
21,459
+3.66(+1.42%)
Mar 23, 2015
256.29
258.33
252.06
258.28
30,348
+1.28(+0.50%)
Mar 20, 2015
261.13
261.13
253.63
257.00
32,078
-6.84(-2.59%)
Mar 19, 2015
261.37
265.03
259.52
263.84
42,742
+8.32(+3.25%)
Mar 18, 2015
274.58
275.58
252.63
255.53
74,491
-15.73(-5.80%)
Mar 17, 2015
271.78
274.51
268.98
271.26
18,947
+2.61(+0.97%)
Mar 16, 2015
278.15
280.38
268.55
268.64
28,472
-6.70(-2.43%)
Mar 13, 2015
276.29
281.43
274.74
275.34
37,152
+2.66(+0.98%)
Mar 12, 2015
268.50
272.97
266.22
272.68
24,837
+2.66(+0.99%)
Mar 11, 2015
271.11
273.77
267.83
270.02
30,001
-1.62(-0.59%)
Mar 10, 2015
269.97
271.73
265.51
271.64
40,502
+7.60(+2.88%)
Mar 09, 2015
262.99
264.12
255.34
264.03
23,446
+3.47(+1.33%)
Mar 06, 2015
256.19
261.80
253.29
260.56
25,484
+8.51(+3.37%)
Mar 05, 2015
251.96
253.00
250.54
252.06
16,378
+2.42(+0.97%)
Mar 04, 2015
249.40
254.58
248.68
249.63
35,932
+0.95(+0.38%)
Mar 03, 2015
250.78
252.20
247.31
248.68
21,301
-1.47(-0.59%)
Mar 02, 2015
248.07
254.72
248.07
250.16
33,507
+3.52(+1.43%)
Feb 27, 2015
244.41
247.12
242.89
246.64
24,996
+1.28(+0.52%)
Feb 26, 2015
240.08
247.72
239.89
245.36
43,941
+8.22(+3.47%)
Feb 25, 2015
238.99
241.51
236.42
237.14
25,272
-2.85(-1.19%)
Feb 24, 2015
238.75
242.46
237.90
239.99
17,101
-0.86(-0.36%)
Feb 23, 2015
244.03
244.74
237.47
240.84
37,231
+2.28(+0.96%)
Feb 20, 2015
237.71
242.51
235.38
238.56
33,458
+1.90(+0.80%)
Feb 19, 2015
243.08
245.50
233.62
236.66
60,992
+3.09(+1.32%)
Feb 18, 2015
231.72
234.57
229.78
233.57
45,854
+5.94(+2.61%)
Feb 17, 2015
231.53
233.95
226.78
227.63
47,611
-1.38(-0.60%)
Feb 13, 2015
234.05
229.01
229.01
229.01
203,610
-9.55(-4.00%)
Feb 12, 2015
241.18
242.03
236.23
238.56
68,692
-7.08(-2.88%)
Feb 11, 2015
249.49
251.52
244.03
245.64
53,290
+2.66(+1.10%)
Feb 10, 2015
241.03
250.49
240.79
242.98
119,517
+1.95(+0.81%)
Feb 09, 2015
241.37
242.60
236.09
241.03
54,001
-1.40(-0.58%)
Feb 06, 2015
238.32
244.36
237.85
242.43
48,343
+0.17(+0.07%)
Feb 05, 2015
244.74
247.12
239.75
242.27
39,839
-8.22(-3.28%)
Feb 04, 2015
247.97
254.29
246.07
250.49
100,069
+8.41(+3.47%)
Feb 03, 2015
251.20
251.30
239.51
242.08
205,456
-14.73(-5.74%)
Feb 02, 2015
266.98
270.45
256.81
256.81
58,673
-17.20(-6.28%)
Jan 30, 2015
283.42
286.32
267.07
274.01
72,778
-4.47(-1.60%)
Jan 29, 2015
275.63
290.65
275.01
278.48
59,309
-0.85(-0.31%)
Jan 28, 2015
260.99
280.33
260.71
279.33
49,378
+20.05(+7.73%)
Jan 27, 2015
263.51
263.72
256.90
259.28
32,001
+0.38(+0.15%)
Jan 26, 2015
266.03
269.69
257.95
258.90
40,291
-7.79(-2.92%)
Jan 23, 2015
263.80
267.12
259.28
266.69
38,526
+4.66(+1.78%)
Jan 22, 2015
260.75
271.35
260.37
262.04
67,512
-2.99(-1.13%)
Jan 21, 2015
271.49
274.06
264.41
265.03
60,609
-10.31(-3.75%)
Jan 20, 2015
278.29
285.28
274.96
275.34
63,930
-0.62(-0.22%)
Jan 16, 2015
292.69
292.69
275.30
275.96
65,534
-18.96(-6.43%)
Jan 15, 2015
281.66
295.35
279.05
294.92
59,187
+7.70(+2.68%)
Jan 14, 2015
296.49
303.62
286.40
287.22
71,477
-1.85(-0.64%)
Jan 13, 2015
285.13
294.40
278.38
289.08
101,515
+4.37(+1.54%)
Jan 12, 2015
276.91
287.75
275.82
284.70
68,990
+15.59(+5.79%)
Jan 09, 2015
264.70
274.44
264.37
269.12
55,226
+3.66(+1.38%)
Jan 08, 2015
273.25
275.65
264.84
265.46
78,698
-12.31(-4.43%)
Jan 07, 2015
273.63
281.71
270.73
277.77
60,831
-1.33(-0.48%)
Jan 06, 2015
272.59
283.09
268.02
279.10
82,578
+7.75(+2.85%)
Jan 05, 2015
258.62
274.16
257.76
271.35
59,567
+20.10(+8.00%)
Jan 02, 2015
257.38
258.43
249.73
251.25
36,926
-2.23(-0.88%)
Dec 31, 2014
252.91
253.48
253.48
253.48
42,296
+3.56(+1.43%)
Dec 30, 2014
248.16
251.91
246.16
249.92
58,649
+3.23(+1.31%)
Dec 29, 2014
246.50
249.27
242.74
246.69
34,936
-1.47(-0.59%)
Dec 26, 2014
245.93
250.35
243.41
248.16
33,482
+0.33(+0.13%)
Dec 24, 2014
246.16
247.83
247.83
247.83
27,460
+3.56(+1.46%)
Dec 23, 2014
247.88
250.54
242.48
244.26
64,922
-6.37(-2.54%)
Dec 22, 2014
248.64
255.38
248.64
250.63
70,927
+3.99(+1.62%)
Dec 19, 2014
257.57
263.70
245.22
246.64
181,290
-15.25(-5.82%)
Dec 18, 2014
260.94
276.82
258.76
261.89
251,666
-12.02(-4.39%)
Dec 17, 2014
296.49
296.49
268.80
273.92
224,544
-25.95(-8.65%)
Dec 16, 2014
311.60
312.08
281.01
299.87
141,585
-5.18(-1.70%)
Dec 15, 2014
295.30
306.57
288.65
305.05
62,046
+5.56(+1.86%)
Dec 12, 2014
299.20
299.72
288.83
299.49
79,494
+11.45(+3.98%)
Dec 11, 2014
289.17
289.17
272.73
288.03
53,926
+0.24(+0.08%)
Dec 10, 2014
279.62
290.93
278.00
287.79
88,747
+17.30(+6.39%)
Dec 09, 2014
277.01
280.76
268.12
270.50
42,780
-5.37(-1.95%)
Dec 08, 2014
262.23
277.10
261.37
275.87
65,259
+20.77(+8.14%)
Dec 05, 2014
251.53
251.87
249.25
255.10
25,170
+5.66(+2.27%)
Dec 04, 2014
250.01
253.77
246.78
249.44
31,406
+4.37(+1.78%)
Dec 03, 2014
248.21
249.49
241.32
245.07
45,766
-6.03(-2.40%)
Dec 02, 2014
261.32
261.32
246.78
251.11
66,052
-6.51(-2.53%)
Dec 01, 2014
265.46
266.79
255.91
257.62
70,545
-2.14(-0.82%)
Nov 28, 2014
247.83
260.90
247.40
259.76
72,302
+30.46(+13.28%)
Nov 26, 2014
224.88
229.29
229.29
229.29
75,459
+5.80(+2.59%)
Nov 25, 2014
215.61
224.16
214.51
223.50
40,481
+6.89(+3.18%)
Nov 24, 2014
213.85
218.37
212.80
216.61
73,199
+3.28(+1.54%)
Nov 21, 2014
212.28
216.42
209.86
213.33
58,828
-5.84(-2.67%)
Nov 20, 2014
225.92
225.92
218.60
219.17
29,732
-5.51(-2.45%)
Nov 19, 2014
225.16
230.55
223.16
224.69
127,152
-2.14(-0.94%)
Nov 18, 2014
226.40
229.06
223.22
226.82
26,786
-0.19(-0.08%)
Nov 17, 2014
227.35
229.36
224.88
227.01
85,629
+2.04(+0.91%)
Nov 14, 2014
226.87
229.91
224.45
224.97
85,192
-4.37(-1.91%)
Nov 13, 2014
225.54
235.95
225.35
229.34
65,232
+5.94(+2.66%)
Nov 12, 2014
223.59
224.07
218.13
223.40
108,736
+3.90(+1.78%)
Nov 11, 2014
221.69
224.45
218.51
219.50
63,780
-1.43(-0.65%)
Nov 10, 2014
214.32
221.93
211.52
220.93
42,221
+3.90(+1.80%)
Nov 07, 2014
221.03
221.49
213.90
217.03
120,548
-5.75(-2.58%)
Nov 06, 2014
230.25
232.24
222.55
222.78
112,529
-5.61(-2.46%)
Nov 05, 2014
232.81
234.83
226.11
228.39
198,179
-7.75(-3.28%)
Nov 04, 2014
230.96
239.51
230.96
236.14
57,888
+9.79(+4.33%)
Nov 03, 2014
217.56
227.49
214.49
226.35
54,393
+7.41(+3.39%)
Oct 31, 2014
232.19
232.19
218.56
218.94
35,126
-8.98(-3.94%)
Oct 30, 2014
230.06
233.12
226.25
227.92
120,770
+1.33(+0.59%)
Oct 29, 2014
224.31
230.77
219.50
226.59
133,508
-1.09(-0.48%)
Oct 28, 2014
236.85
238.94
226.68
227.68
56,635
-10.60(-4.45%)
Oct 27, 2014
234.85
228.82
228.82
238.28
55,772
+9.46(+4.13%)
Oct 24, 2014
228.49
234.95
227.82
228.82
82,778
+1.04(+0.46%)
Oct 23, 2014
229.25
231.78
223.22
227.77
107,706
-8.27(-3.50%)
Oct 22, 2014
226.25
236.47
223.93
236.04
128,028
+8.13(+3.57%)
Oct 21, 2014
237.28
237.28
226.92
227.92
136,671
-14.50(-5.98%)
Oct 20, 2014
246.74
248.54
245.02
242.41
48,042
-4.09(-1.66%)
Oct 17, 2014
243.17
250.87
236.14
246.50
101,874
-4.23(-1.69%)
Oct 16, 2014
267.79
272.44
245.78
250.73
94,380
-9.27(-3.56%)
Oct 15, 2014
270.21
279.38
258.19
259.99
111,981
-3.52(-1.33%)
Oct 14, 2014
254.34
266.08
248.54
263.51
144,388
+6.23(+2.42%)
Oct 13, 2014
243.55
257.33
237.76
257.29
77,586
+15.06(+6.22%)
Oct 10, 2014
237.61
246.93
232.05
242.22
112,695
+6.42(+2.72%)
Oct 09, 2014
222.69
236.42
222.21
235.81
70,593
+16.30(+7.43%)
Oct 08, 2014
225.25
232.00
218.98
219.50
74,485
-3.90(-1.74%)
Oct 07, 2014
219.88
223.40
214.94
223.40
33,073
+5.94(+2.73%)
Oct 06, 2014
216.04
220.54
213.14
217.46
25,267
-0.33(-0.15%)
Oct 03, 2014
216.32
221.64
215.32
217.79
22,422
+0.57(+0.26%)
Oct 02, 2014
219.08
225.25
215.09
217.22
83,315
+1.66(+0.77%)
Oct 01, 2014
208.53
217.22
205.68
215.56
50,546
+8.03(+3.87%)
Sep 30, 2014
203.01
209.48
201.69
207.53
24,354
+5.23(+2.58%)
Sep 29, 2014
205.58
207.15
201.64
202.30
33,841
+0.90(+0.45%)
Sep 26, 2014
205.82
207.77
199.97
201.40
23,659
-4.94(-2.40%)
Sep 25, 2014
200.92
206.63
200.35
206.34
21,530
+5.99(+2.99%)
Sep 24, 2014
201.02
206.48
198.09
200.35
31,978
-0.43(-0.21%)
Sep 23, 2014
200.31
201.02
197.00
200.78
12,628
+1.24(+0.62%)
Sep 22, 2014
195.60
200.92
195.60
199.55
24,083
+5.70(+2.94%)
Sep 19, 2014
193.65
193.89
190.81
193.84
10,158
+0.24(+0.12%)
Sep 18, 2014
192.23
194.56
191.04
193.60
24,052
+1.95(+1.02%)
Sep 17, 2014
188.28
192.70
188.28
191.66
9,948
+1.81(+0.95%)
Sep 16, 2014
194.08
195.51
187.47
189.85
18,077
-4.66(-2.39%)
Sep 15, 2014
197.93
199.57
193.51
194.51
22,153
-2.61(-1.33%)
Sep 12, 2014
191.71
198.17
191.71
197.12
21,262
+5.75(+3.00%)
Sep 11, 2014
194.32
196.22
190.94
191.37
17,721
-0.43(-0.22%)
Sep 10, 2014
192.09
196.31
191.32
191.80
33,212
+0.70(+0.37%)
Sep 09, 2014
190.04
193.12
187.24
191.10
23,754
+2.00(+1.06%)
Sep 08, 2014
185.34
190.71
185.34
189.09
25,598
+5.56(+3.03%)
Sep 05, 2014
186.10
188.04
183.48
183.53
17,027
-2.57(-1.38%)
Sep 04, 2014
180.68
187.75
180.68
186.10
14,993
+4.94(+2.73%)
Sep 03, 2014
180.54
181.30
179.16
181.16
17,017
-1.38(-0.75%)
Sep 02, 2014
177.64
183.86
177.54
182.53
20,143
+4.56(+2.56%)
Aug 29, 2014
179.63
177.97
177.97
177.97
11,068
-2.14(-1.19%)
Aug 28, 2014
181.49
181.49
179.63
180.11
4,341
+0.05(+0.03%)
Aug 27, 2014
179.02
180.95
178.73
180.06
6,034
+0.24(+0.13%)
Aug 26, 2014
180.92
181.53
177.89
179.82
11,899
-1.95(-1.07%)
Aug 25, 2014
183.16
183.67
181.53
181.77
8,257
-3.28(-1.77%)
Aug 22, 2014
183.34
186.53
183.34
185.05
12,878
+2.28(+1.25%)
Aug 21, 2014
183.39
184.20
182.39
182.77
6,872
-0.24(-0.13%)
Aug 20, 2014
184.29
184.93
182.53
183.01
4,079
-0.95(-0.52%)
Aug 19, 2014
185.48
185.91
183.29
183.96
15,583
-2.80(-1.50%)
Aug 18, 2014
186.86
188.14
185.94
186.76
5,736
-1.24(-0.66%)
Aug 15, 2014
189.99
190.99
187.33
188.00
13,378
-2.66(-1.40%)
Aug 14, 2014
188.00
191.23
187.76
190.66
14,915
+2.23(+1.19%)
Aug 13, 2014
188.24
189.42
186.91
188.43
5,499
-1.24(-0.65%)
Aug 12, 2014
188.66
191.33
187.95
189.66
13,695
+2.28(+1.22%)
Aug 11, 2014
184.81
187.52
183.67
187.38
15,369
-0.05(-0.03%)
Aug 08, 2014
193.99
193.99
188.66
187.43
18,122
-6.46(-3.33%)
Aug 07, 2014
189.42
195.93
189.33
193.89
25,955
+2.42(+1.27%)
Aug 06, 2014
193.89
194.27
187.09
191.47
23,309
-1.38(-0.71%)
Aug 05, 2014
185.81
194.94
185.81
192.84
37,217
+8.03(+4.35%)
Aug 04, 2014
190.66
192.26
183.86
184.81
29,900
-6.27(-3.28%)
Aug 01, 2014
188.66
194.13
188.05
191.09
35,342
+2.90(+1.54%)
Jul 31, 2014
180.77
188.28
180.77
188.19
39,439
+8.79(+4.90%)
Jul 30, 2014
175.83
180.54
174.79
179.40
41,423
+2.09(+1.18%)
Jul 29, 2014
176.12
177.35
175.12
177.31
7,915
+1.14(+0.65%)
Jul 28, 2014
175.50
178.30
175.40
176.16
13,011
+0.47(+0.27%)
Jul 25, 2014
174.93
175.93
174.11
175.69
13,560
+2.66(+1.54%)
Jul 24, 2014
173.46
173.65
171.56
173.03
10,081
-0.24(-0.14%)
Jul 23, 2014
175.21
175.88
173.12
173.27
9,837
-2.04(-1.17%)
Jul 22, 2014
176.64
176.64
174.31
175.31
8,103
-2.80(-1.57%)
Jul 21, 2014
179.02
180.04
177.77
178.11
13,996
-0.62(-0.35%)
Jul 18, 2014
178.11
180.21
177.83
178.73
8,706
-1.14(-0.63%)
Jul 17, 2014
174.50
180.30
173.84
179.87
23,188
+5.13(+2.94%)
Jul 16, 2014
179.63
179.63
174.64
174.74
22,031
-5.51(-3.06%)
Jul 15, 2014
179.25
182.58
178.83
180.25
20,320
+1.66(+0.93%)
Jul 14, 2014
181.25
181.25
178.10
178.59
11,951
-3.33(-1.83%)
Jul 11, 2014
180.35
182.63
179.82
181.91
19,796
+2.90(+1.62%)
Jul 10, 2014
179.78
180.77
177.83
179.02
26,116
+3.47(+1.98%)
Jul 09, 2014
177.31
177.58
175.45
175.55
10,665
-2.28(-1.28%)
Jul 08, 2014
179.16
179.21
176.97
177.83
15,132
+0.47(+0.27%)
Jul 07, 2014
174.93
177.87
174.93
177.35
13,975
+2.76(+1.58%)
Jul 03, 2014
175.21
174.60
174.60
174.60
4,818
-1.76(-1.00%)
Jul 02, 2014
175.93
177.02
175.45
176.35
16,391
+0.62(+0.35%)
Jul 01, 2014
174.50
176.60
173.99
175.74
11,077
-0.38(-0.22%)
Jun 30, 2014
176.93
177.78
175.83
176.12
13,219
-0.52(-0.30%)
Jun 27, 2014
177.50
178.60
176.45
176.64
8,080
-0.19(-0.11%)
Jun 26, 2014
176.97
179.49
176.31
176.83
13,671
-0.24(-0.13%)
Jun 25, 2014
181.25
181.25
176.79
177.07
31,746
-2.33(-1.30%)
Jun 24, 2014
171.75
180.01
171.75
179.40
42,606
+6.98(+4.05%)
Jun 23, 2014
175.50
175.50
171.70
172.41
23,543
-1.28(-0.74%)
Jun 20, 2014
175.02
176.35
173.50
173.69
13,644
-3.47(-1.96%)
Jun 19, 2014
179.16
179.87
177.12
177.16
9,147
-2.09(-1.17%)
Jun 18, 2014
181.77
182.72
179.02
179.25
11,504
-3.76(-2.05%)
Jun 17, 2014
182.15
184.05
182.01
183.01
10,285
+1.47(+0.81%)
Jun 16, 2014
182.96
183.06
180.87
181.53
15,479
-1.95(-1.06%)
Jun 13, 2014
186.14
188.00
183.44
183.48
11,358
-3.66(-1.96%)
Jun 12, 2014
186.86
187.57
184.77
187.14
15,644
-1.57(-0.83%)
Jun 11, 2014
191.61
191.61
188.06
188.71
5,813
-1.38(-0.72%)
Jun 10, 2014
190.42
190.75
189.99
190.09
3,354
+0.00(+0.00%)
Jun 06, 2014
192.80
192.84
189.66
190.09
11,026
-5.37(-2.75%)
Jun 05, 2014
194.84
196.69
193.08
195.46
17,534
-0.28(-0.15%)
Jun 04, 2014
194.94
196.84
194.94
195.74
2,609
+0.43(+0.22%)
Jun 03, 2014
198.03
198.03
194.98
195.32
3,573
-1.33(-0.68%)
Jun 02, 2014
194.70
197.55
194.60
196.65
9,006
+0.90(+0.46%)
May 30, 2014
195.27
197.29
195.27
195.74
4,610
+0.05(+0.02%)
May 29, 2014
197.69
199.21
195.46
195.70
11,663
-2.85(-1.44%)
May 28, 2014
198.45
200.08
197.65
198.55
5,057
-0.85(-0.43%)
May 27, 2014
199.74
201.02
198.74
199.40
10,962
-1.09(-0.55%)
May 23, 2014
199.17
200.50
200.50
200.50
6,207
+1.69(+0.85%)
May 22, 2014
198.45
199.88
197.69
198.81
12,439
-0.40(-0.20%)
May 21, 2014
202.21
202.44
198.64
199.21
43,456
-4.99(-2.44%)
May 20, 2014
203.55
204.70
202.59
204.20
9,597
+1.14(+0.56%)
May 19, 2014
205.49
205.49
202.16
203.06
9,809
-1.43(-0.70%)
May 16, 2014
203.68
206.43
203.68
204.49
18,669
+1.00(+0.49%)
May 15, 2014
199.55
206.25
199.31
203.49
33,824
+4.71(+2.37%)
May 14, 2014
198.41
199.21
197.50
198.78
10,631
+0.00(+0.00%)
May 13, 2014
199.55
199.97
198.26
198.78
9,112
-1.38(-0.69%)
May 12, 2014
200.92
202.25
200.02
200.16
7,158
-2.28(-1.13%)
May 09, 2014
202.30
204.20
201.97
202.44
16,063
-0.05(-0.02%)
May 08, 2014
196.93
202.73
196.93
202.49
33,017
+5.80(+2.95%)
May 07, 2014
197.69
200.40
196.08
196.69
40,574
-3.18(-1.59%)
May 06, 2014
199.31
200.16
197.98
199.88
15,801
-0.43(-0.21%)
May 05, 2014
204.01
204.34
199.64
200.31
7,648
-1.81(-0.89%)
May 02, 2014
203.92
204.39
199.59
202.11
11,489
-1.52(-0.75%)
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
.