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
)
52.29
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 31, 2018
143.95
145.11
140.82
141.19
179,391
-2.75(-1.91%)
May 30, 2018
143.85
145.67
143.25
143.95
141,085
+0.33(+0.23%)
May 29, 2018
144.65
144.65
141.92
143.62
165,962
-1.77(-1.22%)
May 25, 2018
145.39
145.39
145.39
0
+3.78(+2.67%)
May 24, 2018
140.82
143.06
140.40
141.61
270,312
+1.21(+0.86%)
May 23, 2018
144.18
144.18
139.79
140.40
288,425
-3.22(-2.24%)
May 22, 2018
148.47
149.36
143.53
143.62
146,876
-4.80(-3.24%)
May 21, 2018
151.18
152.76
148.28
148.42
212,805
-2.33(-1.55%)
May 18, 2018
149.17
151.13
148.82
150.76
108,303
+0.79(+0.53%)
May 17, 2018
149.68
151.04
149.22
149.96
150,525
+0.42(+0.28%)
May 16, 2018
147.41
151.08
146.66
149.54
130,578
+2.60(+1.77%)
May 15, 2018
146.80
148.43
142.67
146.94
115,624
-1.39(-0.94%)
May 14, 2018
151.08
151.91
146.48
148.34
163,997
-2.69(-1.78%)
May 11, 2018
149.31
152.10
148.43
151.03
119,227
+1.39(+0.93%)
May 10, 2018
147.73
153.26
146.90
149.64
115,506
+1.86(+1.26%)
May 09, 2018
150.84
153.26
145.04
147.78
302,661
-3.06(-2.03%)
May 08, 2018
148.80
153.03
148.13
150.84
244,449
+2.60(+1.75%)
May 07, 2018
148.75
148.99
146.25
148.24
79,415
-0.33(-0.22%)
May 04, 2018
145.64
149.54
145.04
148.57
165,738
+2.18(+1.49%)
May 03, 2018
148.48
148.99
146.01
146.39
163,972
-2.37(-1.59%)
May 02, 2018
151.54
152.24
148.62
148.75
149,100
-2.56(-1.69%)
May 01, 2018
149.22
152.77
147.50
151.31
272,417
+2.46(+1.65%)
Apr 30, 2018
150.19
150.19
147.38
148.85
273,665
-0.32(-0.22%)
Apr 27, 2018
145.74
152.61
145.74
149.17
385,790
+3.11(+2.13%)
Apr 26, 2018
140.21
147.31
138.40
146.06
709,629
+12.96(+9.74%)
Apr 25, 2018
133.15
134.40
131.27
133.10
188,635
-0.28(-0.21%)
Apr 24, 2018
134.08
134.78
131.01
133.38
247,686
+0.23(+0.17%)
Apr 23, 2018
134.59
135.56
131.85
133.15
192,990
-0.88(-0.66%)
Apr 20, 2018
132.41
136.19
132.41
134.03
273,261
+0.79(+0.59%)
Apr 19, 2018
132.82
133.61
131.29
133.24
209,696
+0.60(+0.46%)
Apr 18, 2018
131.15
134.12
131.15
132.64
532,359
+0.74(+0.56%)
Apr 17, 2018
137.56
138.16
131.80
131.90
532,810
-4.09(-3.01%)
Apr 16, 2018
135.43
138.63
131.57
135.98
1,126,096
-4.32(-3.08%)
Apr 13, 2018
151.68
151.68
138.86
140.30
1,227,311
-13.19(-8.59%)
Apr 12, 2018
152.84
155.42
148.66
153.49
92,934
+1.30(+0.85%)
Apr 11, 2018
153.31
155.67
151.70
152.19
110,443
-1.81(-1.18%)
Apr 10, 2018
158.23
158.23
152.47
154.00
145,100
-2.18(-1.40%)
Apr 09, 2018
160.78
161.34
156.05
156.19
112,176
-4.04(-2.52%)
Apr 06, 2018
162.73
163.55
159.25
160.22
116,620
-3.48(-2.13%)
Apr 05, 2018
162.46
164.41
161.15
163.71
131,480
+2.23(+1.38%)
Apr 04, 2018
159.95
162.27
159.95
161.48
189,385
+0.00(+0.00%)
Apr 03, 2018
159.48
161.94
159.44
161.48
220,778
+3.34(+2.11%)
Apr 02, 2018
160.13
160.32
156.65
158.14
258,862
-2.14(-1.33%)
Mar 29, 2018
160.27
160.27
160.27
0
+2.83(+1.80%)
Mar 28, 2018
156.14
160.18
154.19
157.44
146,108
+1.39(+0.89%)
Mar 27, 2018
159.53
162.18
155.30
156.05
303,772
-3.02(-1.90%)
Mar 26, 2018
157.44
159.25
153.26
159.06
165,021
+4.23(+2.73%)
Mar 23, 2018
156.05
159.53
154.14
154.84
118,592
-0.84(-0.54%)
Mar 22, 2018
160.13
162.22
155.63
155.67
117,449
-6.27(-3.87%)
Mar 21, 2018
161.62
164.54
160.22
161.94
136,259
-1.58(-0.97%)
Mar 20, 2018
163.62
164.27
162.55
163.52
96,689
-0.05(-0.03%)
Mar 19, 2018
164.45
165.98
161.71
163.57
81,843
-1.77(-1.07%)
Mar 16, 2018
161.25
166.68
161.25
165.33
212,621
+4.88(+3.04%)
Mar 15, 2018
162.83
164.22
160.22
160.46
94,596
-2.04(-1.26%)
Mar 14, 2018
167.42
168.54
162.13
162.50
87,054
-4.32(-2.59%)
Mar 13, 2018
164.92
167.38
163.80
166.82
141,566
+1.95(+1.18%)
Mar 12, 2018
162.55
164.87
160.92
164.87
128,418
+2.97(+1.84%)
Mar 09, 2018
162.59
162.59
156.57
161.90
59,230
+0.28(+0.17%)
Mar 08, 2018
159.30
163.48
158.32
161.62
128,995
+2.51(+1.58%)
Mar 07, 2018
152.66
159.44
152.66
159.11
131,460
+4.97(+3.22%)
Mar 06, 2018
152.05
154.19
149.26
154.14
125,449
+2.83(+1.87%)
Mar 05, 2018
152.33
154.75
151.08
151.31
132,173
-1.35(-0.88%)
Mar 02, 2018
150.98
154.56
150.61
152.66
217,607
+0.60(+0.40%)
Mar 01, 2018
154.28
156.32
149.40
152.05
221,029
-1.76(-1.15%)
Feb 28, 2018
155.99
156.64
153.15
153.82
162,850
-1.57(-1.01%)
Feb 27, 2018
158.12
158.63
155.30
155.39
111,366
-2.96(-1.87%)
Feb 26, 2018
156.64
159.04
155.25
158.35
140,324
+1.90(+1.21%)
Feb 23, 2018
155.44
156.68
153.86
156.45
89,039
+2.13(+1.38%)
Feb 22, 2018
155.94
158.50
153.96
154.32
197,220
-1.30(-0.83%)
Feb 21, 2018
152.84
158.16
152.84
155.62
127,747
+2.78(+1.82%)
Feb 20, 2018
153.68
155.48
152.38
152.84
105,571
-1.62(-1.05%)
Feb 16, 2018
154.46
154.46
154.46
0
-0.46(-0.30%)
Feb 15, 2018
153.35
155.06
152.15
154.93
105,698
+2.54(+1.67%)
Feb 14, 2018
151.55
153.08
150.39
152.38
128,987
+0.46(+0.30%)
Feb 13, 2018
151.18
152.57
149.47
151.92
93,605
+0.65(+0.43%)
Feb 12, 2018
148.36
152.15
145.86
151.27
135,163
+3.70(+2.51%)
Feb 09, 2018
146.46
148.27
141.15
147.57
161,843
+1.99(+1.37%)
Feb 08, 2018
150.39
145.40
145.59
163,031
-4.81(-3.20%)
Feb 07, 2018
147.94
152.43
147.94
150.39
163,371
+2.50(+1.69%)
Feb 06, 2018
144.38
148.54
143.53
147.90
224,273
-2.22(-1.48%)
Feb 05, 2018
151.13
155.85
147.53
150.12
171,408
-1.57(-1.04%)
Feb 02, 2018
152.66
156.36
150.30
151.69
233,176
-2.59(-1.68%)
Feb 01, 2018
147.67
160.75
146.60
154.28
496,567
+6.98(+4.74%)
Jan 31, 2018
147.90
149.84
147.20
147.30
300,622
-0.14(-0.09%)
Jan 30, 2018
148.04
148.13
145.12
147.43
249,074
-1.57(-1.06%)
Jan 29, 2018
147.85
151.64
147.85
149.01
198,328
+1.02(+0.69%)
Jan 26, 2018
145.12
148.36
144.52
147.99
120,996
+3.51(+2.43%)
Jan 25, 2018
149.70
151.18
142.67
144.47
259,025
-4.86(-3.25%)
Jan 24, 2018
154.00
154.23
147.39
149.33
253,044
-5.73(-3.70%)
Jan 23, 2018
154.05
155.30
152.10
155.06
214,494
-0.05(-0.03%)
Jan 22, 2018
154.88
156.22
153.86
155.11
224,769
-0.56(-0.36%)
Jan 19, 2018
155.44
156.31
154.23
155.67
178,177
+1.25(+0.81%)
Jan 18, 2018
154.51
155.99
152.57
154.42
146,013
+0.32(+0.21%)
Jan 17, 2018
157.28
158.12
152.52
154.09
257,414
-2.17(-1.39%)
Jan 16, 2018
156.41
159.09
154.93
156.27
299,636
+3.19(+2.09%)
Jan 12, 2018
153.08
153.08
153.08
0
+2.17(+1.44%)
Jan 11, 2018
144.43
152.61
142.72
150.90
247,065
+7.68(+5.36%)
Jan 10, 2018
143.78
139.53
143.23
105,434
+3.70(+2.65%)
Jan 09, 2018
139.62
143.37
139.02
139.53
199,961
+2.64(+1.93%)
Jan 08, 2018
139.06
139.06
136.43
136.89
114,793
-1.76(-1.27%)
Jan 05, 2018
139.57
139.57
137.35
138.65
79,772
-0.88(-0.63%)
Jan 04, 2018
144.24
145.42
139.53
139.53
91,968
-3.84(-2.68%)
Jan 03, 2018
141.70
143.69
138.46
143.37
171,534
+0.88(+0.62%)
Jan 02, 2018
143.74
144.38
137.04
142.49
185,496
-0.65(-0.45%)
Dec 29, 2017
143.13
143.13
143.13
0
-0.69(-0.48%)
Dec 28, 2017
146.32
146.83
142.95
143.83
157,864
-2.27(-1.55%)
Dec 27, 2017
147.90
148.45
145.77
146.09
213,393
-1.20(-0.82%)
Dec 26, 2017
148.36
149.93
146.93
147.30
90,405
-1.53(-1.03%)
Dec 22, 2017
148.82
150.16
144.43
148.82
214,214
+0.46(+0.31%)
Dec 21, 2017
144.71
150.07
144.71
148.36
178,445
+7.08(+5.01%)
Dec 20, 2017
142.25
142.67
140.22
141.28
81,187
-0.37(-0.26%)
Dec 19, 2017
141.98
143.27
140.59
141.65
132,674
-0.19(-0.13%)
Dec 18, 2017
139.39
142.02
137.81
141.84
73,262
+3.28(+2.37%)
Dec 15, 2017
136.66
139.71
136.66
138.56
264,558
+2.59(+1.90%)
Dec 14, 2017
136.66
138.09
135.55
135.97
76,572
-0.14(-0.10%)
Dec 13, 2017
136.06
138.23
135.92
136.10
87,713
+0.60(+0.44%)
Dec 12, 2017
135.73
138.00
135.32
135.50
90,270
+0.23(+0.17%)
Dec 11, 2017
137.54
138.00
134.12
135.27
108,817
-2.17(-1.58%)
Dec 08, 2017
137.95
139.34
135.27
137.44
91,196
+0.56(+0.41%)
Dec 07, 2017
136.01
138.23
135.59
136.89
96,549
+0.65(+0.47%)
Dec 06, 2017
138.69
139.57
136.15
136.24
167,929
-2.45(-1.77%)
Dec 05, 2017
138.79
140.71
137.54
138.69
220,809
-1.71(-1.22%)
Dec 04, 2017
144.47
136.43
140.41
220,161
+3.98(+2.92%)
Dec 01, 2017
139.85
140.27
134.49
136.43
268,523
-4.16(-2.96%)
Nov 30, 2017
133.79
142.62
129.49
140.59
312,727
-0.23(-0.16%)
Nov 29, 2017
131.71
142.16
131.71
140.82
286,662
+9.02(+6.84%)
Nov 28, 2017
128.29
132.54
128.24
131.80
178,111
+3.56(+2.78%)
Nov 27, 2017
127.46
128.57
126.99
128.24
121,746
+0.69(+0.54%)
Nov 24, 2017
126.90
127.83
125.56
127.55
93,211
+0.79(+0.62%)
Nov 22, 2017
127.83
129.26
125.98
126.76
103,658
-1.25(-0.98%)
Nov 21, 2017
127.13
128.70
125.42
128.01
129,975
+1.43(+1.13%)
Nov 20, 2017
126.58
127.22
124.83
126.58
94,494
-0.09(-0.07%)
Nov 17, 2017
126.30
127.27
122.83
126.67
113,399
+0.09(+0.07%)
Nov 16, 2017
122.48
126.76
122.48
126.58
142,488
+4.65(+3.81%)
Nov 15, 2017
118.71
121.93
118.71
121.93
87,759
+2.72(+2.28%)
Nov 14, 2017
116.36
119.40
116.36
119.22
88,221
+2.25(+1.93%)
Nov 13, 2017
116.87
118.48
115.90
116.96
76,431
-0.55(-0.47%)
Nov 10, 2017
116.78
118.75
115.95
117.51
146,373
+0.78(+0.67%)
Nov 09, 2017
116.59
118.64
116.45
116.73
113,189
-0.37(-0.31%)
Nov 08, 2017
117.19
117.83
116.27
117.10
120,567
-0.37(-0.31%)
Nov 07, 2017
121.52
121.52
117.42
117.47
138,910
-4.56(-3.73%)
Nov 06, 2017
121.61
124.23
121.10
122.02
148,683
+0.32(+0.26%)
Nov 03, 2017
123.03
123.40
121.54
121.70
149,693
-1.29(-1.05%)
Nov 02, 2017
125.93
126.21
122.30
122.99
269,705
-2.48(-1.98%)
Nov 01, 2017
126.21
127.59
124.78
125.47
160,350
-0.05(-0.04%)
Oct 31, 2017
127.17
127.82
125.38
125.52
146,665
-1.84(-1.44%)
Oct 30, 2017
128.05
128.65
125.15
127.36
117,031
-0.83(-0.65%)
Oct 27, 2017
130.58
130.58
126.53
128.19
203,527
-1.89(-1.45%)
Oct 26, 2017
130.07
133.43
126.90
130.07
318,890
+1.38(+1.07%)
Oct 25, 2017
129.71
130.58
128.28
128.69
256,213
-1.10(-0.85%)
Oct 24, 2017
127.91
129.98
126.90
129.80
109,615
+1.98(+1.55%)
Oct 23, 2017
129.84
130.53
127.17
127.82
86,182
-1.29(-1.00%)
Oct 20, 2017
128.37
130.07
128.09
129.11
86,106
+1.52(+1.19%)
Oct 19, 2017
131.04
131.04
126.90
127.59
199,441
-3.77(-2.87%)
Oct 18, 2017
130.21
131.59
129.34
131.36
119,564
+1.15(+0.88%)
Oct 17, 2017
129.20
131.04
129.20
130.21
92,961
+1.47(+1.14%)
Oct 16, 2017
129.11
129.75
128.00
128.74
130,609
-0.41(-0.32%)
Oct 13, 2017
130.17
130.62
128.14
129.15
163,333
-0.69(-0.53%)
Oct 12, 2017
126.76
129.89
126.72
129.84
214,935
+2.71(+2.14%)
Oct 11, 2017
122.99
127.17
119.72
127.13
206,422
+4.23(+3.44%)
Oct 10, 2017
123.03
127.77
122.44
122.90
218,316
+0.46(+0.38%)
Oct 09, 2017
121.65
122.57
120.11
122.44
130,715
+1.01(+0.83%)
Oct 06, 2017
120.27
122.80
120.27
121.42
119,655
+0.60(+0.49%)
Oct 05, 2017
121.38
121.58
119.77
120.83
114,846
-0.37(-0.30%)
Oct 04, 2017
122.99
125.11
120.87
121.19
170,263
-1.38(-1.13%)
Oct 03, 2017
119.72
122.94
119.72
122.57
164,567
+2.90(+2.42%)
Oct 02, 2017
121.47
121.47
118.06
119.67
341,906
-1.52(-1.25%)
Sep 29, 2017
123.22
124.55
121.10
121.19
211,771
-1.79(-1.46%)
Sep 28, 2017
125.47
126.76
122.76
122.99
179,062
-2.44(-1.94%)
Sep 27, 2017
123.49
126.21
123.49
125.43
241,078
+2.26(+1.83%)
Sep 26, 2017
122.62
124.32
121.15
123.17
281,105
-0.09(-0.07%)
Sep 25, 2017
120.14
123.59
120.09
123.26
182,050
+3.54(+2.96%)
Sep 22, 2017
118.30
120.37
116.87
119.72
252,091
+1.38(+1.17%)
Sep 21, 2017
118.02
118.66
116.22
118.34
146,891
+0.00(+0.00%)
Sep 20, 2017
112.91
119.03
112.08
118.34
231,433
+5.15(+4.55%)
Sep 19, 2017
112.27
114.61
112.27
113.19
209,145
+0.32(+0.29%)
Sep 18, 2017
114.34
114.34
112.45
112.87
174,551
-0.87(-0.77%)
Sep 15, 2017
113.56
114.06
112.34
113.74
396,575
+0.46(+0.41%)
Sep 14, 2017
111.76
113.33
109.92
113.28
129,833
+1.47(+1.32%)
Sep 13, 2017
109.00
112.27
108.86
111.81
142,777
+2.62(+2.40%)
Sep 12, 2017
107.99
109.32
107.53
109.19
153,384
+1.20(+1.11%)
Sep 11, 2017
106.06
108.20
106.06
107.99
249,792
+1.84(+1.73%)
Sep 08, 2017
105.78
106.65
104.58
106.15
171,981
+0.18(+0.17%)
Sep 07, 2017
107.71
108.22
105.78
105.96
198,207
-1.24(-1.16%)
Sep 06, 2017
107.53
108.31
102.64
107.21
316,860
-0.64(-0.60%)
Sep 05, 2017
108.17
109.46
107.30
107.85
148,812
-0.69(-0.64%)
Sep 01, 2017
108.82
109.21
107.99
108.54
157,360
-0.05(-0.04%)
Aug 31, 2017
109.23
109.76
108.40
108.59
129,707
-0.46(-0.42%)
Aug 30, 2017
110.56
111.30
106.33
109.05
216,237
-2.58(-2.31%)
Aug 29, 2017
108.31
112.11
108.31
111.62
181,041
+2.94(+2.71%)
Aug 28, 2017
109.60
109.60
108.31
108.68
70,241
-0.97(-0.88%)
Aug 25, 2017
106.84
110.20
106.33
109.64
121,182
+3.68(+3.47%)
Aug 24, 2017
106.65
106.85
105.23
105.96
157,057
-0.64(-0.60%)
Aug 23, 2017
108.77
109.42
106.56
106.61
148,541
-2.25(-2.07%)
Aug 22, 2017
110.52
111.07
108.68
108.86
110,955
-1.24(-1.13%)
Aug 21, 2017
109.69
112.50
108.77
110.11
116,793
+0.78(+0.72%)
Aug 18, 2017
109.37
110.38
108.13
109.32
126,395
-0.60(-0.54%)
Aug 17, 2017
113.10
113.83
109.55
109.92
140,992
-3.63(-3.20%)
Aug 16, 2017
114.29
114.98
113.00
113.56
60,774
-0.23(-0.20%)
Aug 15, 2017
113.65
114.20
112.92
113.79
86,494
+0.14(+0.12%)
Aug 14, 2017
111.31
113.90
111.31
113.65
114,147
+3.34(+3.03%)
Aug 11, 2017
112.05
112.26
109.94
110.31
126,172
-1.60(-1.43%)
Aug 10, 2017
114.47
114.95
111.41
111.91
193,871
-3.16(-2.74%)
Aug 09, 2017
118.45
119.14
114.75
115.07
268,042
-3.94(-3.31%)
Aug 08, 2017
119.32
119.73
118.06
119.00
124,001
-0.46(-0.38%)
Aug 07, 2017
119.87
120.33
118.73
119.46
143,684
-0.82(-0.69%)
Aug 04, 2017
120.42
117.40
120.28
118,826
+2.70(+2.30%)
Aug 03, 2017
116.99
118.22
115.80
117.58
128,102
+0.82(+0.70%)
Aug 02, 2017
119.60
120.15
116.12
116.76
201,274
-2.42(-2.03%)
Aug 01, 2017
119.05
120.56
118.18
119.19
155,016
+0.92(+0.77%)
Jul 31, 2017
119.28
120.60
117.03
118.27
190,254
-0.64(-0.54%)
Jul 28, 2017
120.15
121.98
118.50
118.91
243,126
-1.74(-1.44%)
Jul 27, 2017
121.70
126.00
118.41
120.65
617,448
-10.39(-7.93%)
Jul 26, 2017
132.59
133.32
130.85
131.03
163,990
-1.14(-0.86%)
Jul 25, 2017
133.14
134.51
131.86
132.18
139,362
-0.28(-0.21%)
Jul 24, 2017
132.27
134.05
132.22
132.45
125,506
-0.05(-0.03%)
Jul 21, 2017
132.59
132.77
131.35
132.50
110,052
+0.46(+0.35%)
Jul 20, 2017
133.00
131.08
132.04
115,296
+0.27(+0.21%)
Jul 19, 2017
131.77
132.52
129.98
131.77
130,407
+0.14(+0.10%)
Jul 18, 2017
130.76
131.77
129.39
131.63
127,399
+0.59(+0.45%)
Jul 17, 2017
130.03
131.68
128.38
131.03
87,326
+1.46(+1.13%)
Jul 14, 2017
129.84
130.85
128.43
129.57
99,498
-0.41(-0.32%)
Jul 13, 2017
132.04
133.05
129.30
129.98
163,969
-2.20(-1.66%)
Jul 12, 2017
129.34
132.45
128.93
132.18
127,690
+3.98(+3.10%)
Jul 11, 2017
125.73
130.85
125.73
128.20
227,275
+2.70(+2.15%)
Jul 10, 2017
126.28
128.51
125.36
125.50
201,577
-0.41(-0.33%)
Jul 07, 2017
125.54
126.50
125.22
125.91
88,619
+0.32(+0.25%)
Jul 06, 2017
126.23
128.11
125.41
125.59
94,484
-2.38(-1.86%)
Jul 05, 2017
127.37
128.29
122.16
127.97
105,749
+0.64(+0.50%)
Jul 03, 2017
124.81
127.97
124.58
127.33
72,405
+3.25(+2.62%)
Jun 30, 2017
124.95
125.96
123.99
124.08
189,631
-0.46(-0.37%)
Jun 29, 2017
125.59
125.86
123.48
124.54
161,185
-0.92(-0.73%)
Jun 28, 2017
126.41
128.06
125.32
125.45
127,981
-0.87(-0.69%)
Jun 27, 2017
126.28
128.01
126.09
126.32
130,508
-0.37(-0.29%)
Jun 26, 2017
130.16
130.39
126.09
126.69
171,619
-3.02(-2.33%)
Jun 23, 2017
131.26
129.34
129.71
246,920
-0.78(-0.60%)
Jun 22, 2017
130.58
131.72
129.89
130.49
169,261
-0.05(-0.03%)
Jun 21, 2017
130.30
131.22
129.71
130.53
104,710
+0.23(+0.17%)
Jun 20, 2017
134.56
134.56
130.16
130.30
112,292
-3.80(-2.83%)
Jun 19, 2017
131.72
134.42
131.25
134.10
88,751
+2.97(+2.27%)
Jun 16, 2017
130.85
131.51
129.22
131.13
180,384
+0.14(+0.10%)
Jun 15, 2017
131.58
133.28
130.26
130.99
177,317
-1.78(-1.34%)
Jun 14, 2017
130.76
133.87
129.98
132.77
127,288
+2.20(+1.68%)
Jun 13, 2017
130.90
131.54
128.34
130.58
162,751
-0.18(-0.14%)
Jun 12, 2017
128.34
131.81
127.69
130.76
150,733
+2.56(+2.00%)
Jun 09, 2017
125.68
129.25
125.57
128.20
252,137
+2.43(+1.93%)
Jun 08, 2017
127.97
129.57
124.77
125.77
232,918
-1.23(-0.97%)
Jun 07, 2017
127.05
128.20
126.05
127.01
136,863
+0.55(+0.43%)
Jun 06, 2017
127.33
128.29
126.28
126.46
154,274
-0.96(-0.75%)
Jun 05, 2017
127.51
128.43
126.41
127.42
176,621
-0.14(-0.11%)
Jun 02, 2017
125.86
129.43
125.41
127.56
155,517
+2.15(+1.71%)
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
.