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 (%)
Jul 31, 2015
186.31
189.93
185.11
187.51
229,059
+0.56(+0.30%)
Jul 30, 2015
185.11
194.63
181.12
186.95
582,042
+5.71(+3.15%)
Jul 29, 2015
182.95
184.93
180.66
181.24
239,125
-1.63(-0.89%)
Jul 28, 2015
179.22
183.30
178.06
182.87
207,700
+3.56(+1.99%)
Jul 27, 2015
179.01
180.66
177.01
179.31
151,003
-0.56(-0.31%)
Jul 24, 2015
180.88
183.74
178.31
179.87
136,054
-0.87(-0.48%)
Jul 23, 2015
181.67
184.13
179.17
180.74
226,013
+0.04(+0.02%)
Jul 22, 2015
180.23
183.04
179.71
180.70
282,703
+1.12(+0.62%)
Jul 21, 2015
178.50
180.37
175.98
179.58
208,526
+0.61(+0.34%)
Jul 20, 2015
180.20
180.47
176.44
178.97
295,830
+0.05(+0.03%)
Jul 17, 2015
176.88
179.84
176.13
178.93
200,953
+1.77(+1.00%)
Jul 16, 2015
175.41
178.63
173.08
177.16
189,603
+2.76(+1.58%)
Jul 15, 2015
169.44
176.81
168.41
174.40
199,897
+3.85(+2.26%)
Jul 14, 2015
171.89
174.53
169.47
170.55
314,696
-1.87(-1.08%)
Jul 13, 2015
173.79
175.84
171.89
172.41
210,562
+1.10(+0.64%)
Jul 10, 2015
167.62
171.66
167.62
171.31
310,962
+4.88(+2.93%)
Jul 09, 2015
168.17
170.93
165.72
166.43
290,452
-1.44(-0.86%)
Jul 08, 2015
161.27
168.14
158.83
167.87
237,167
+6.63(+4.11%)
Jul 07, 2015
160.43
162.29
158.24
161.24
194,224
+0.94(+0.59%)
Jul 06, 2015
155.16
160.84
155.16
160.29
272,153
+4.14(+2.65%)
Jul 02, 2015
155.82
156.15
156.15
156.15
168,469
-0.02(-0.01%)
Jul 01, 2015
159.04
159.26
154.26
156.17
247,896
-0.63(-0.40%)
Jun 30, 2015
156.02
159.76
155.63
156.79
171,799
+1.67(+1.07%)
Jun 29, 2015
157.03
159.92
154.95
155.13
177,976
-3.14(-1.98%)
Jun 26, 2015
159.22
159.82
157.84
158.27
250,275
-0.96(-0.60%)
Jun 25, 2015
158.06
161.76
157.74
159.23
265,964
+1.90(+1.20%)
Jun 24, 2015
157.85
158.72
155.42
157.33
133,691
-0.51(-0.32%)
Jun 23, 2015
158.18
160.13
155.47
157.84
133,375
-0.34(-0.21%)
Jun 22, 2015
159.58
159.71
156.04
158.18
230,030
+0.02(+0.01%)
Jun 19, 2015
156.73
160.35
156.17
158.16
237,823
+1.24(+0.79%)
Jun 18, 2015
150.18
157.17
149.15
156.92
265,087
+8.78(+5.93%)
Jun 17, 2015
147.28
148.61
146.60
148.14
128,651
+0.49(+0.33%)
Jun 16, 2015
144.53
148.27
143.43
147.65
174,045
+3.52(+2.44%)
Jun 15, 2015
144.31
146.54
141.12
144.13
159,995
-1.53(-1.05%)
Jun 12, 2015
142.52
146.12
141.78
145.66
139,557
+2.58(+1.81%)
Jun 11, 2015
144.16
144.63
141.86
143.08
94,728
-0.46(-0.32%)
Jun 10, 2015
139.81
144.89
139.81
143.54
180,537
+3.29(+2.34%)
Jun 09, 2015
139.89
143.32
135.53
140.25
209,950
-1.04(-0.74%)
Jun 08, 2015
145.66
145.66
140.16
141.29
223,011
-4.93(-3.37%)
Jun 05, 2015
146.28
146.82
144.57
146.22
161,494
+0.12(+0.08%)
Jun 04, 2015
145.44
147.06
145.33
146.09
231,092
+1.49(+1.03%)
Jun 03, 2015
140.81
144.82
140.15
144.60
136,270
+4.50(+3.21%)
Jun 02, 2015
140.48
141.90
139.29
140.10
175,629
-1.84(-1.30%)
Jun 01, 2015
138.92
142.75
137.02
141.94
189,672
+3.14(+2.26%)
May 29, 2015
135.67
139.09
135.47
138.80
162,747
+2.76(+2.03%)
May 28, 2015
135.97
136.13
134.03
136.04
108,901
-0.27(-0.19%)
May 27, 2015
135.36
136.84
133.14
136.31
105,674
+1.77(+1.32%)
May 26, 2015
138.99
138.99
133.16
134.54
153,884
-4.32(-3.11%)
May 22, 2015
140.44
138.86
138.86
138.86
67,614
-1.38(-0.99%)
May 21, 2015
138.42
141.79
137.74
140.24
204,806
+1.57(+1.13%)
May 20, 2015
145.78
145.78
137.98
138.67
249,097
-6.39(-4.41%)
May 19, 2015
147.09
147.39
143.88
145.06
193,516
-1.68(-1.15%)
May 18, 2015
146.52
147.46
145.67
146.75
121,584
+0.34(+0.23%)
May 15, 2015
147.05
147.63
145.24
146.41
142,859
-0.27(-0.19%)
May 14, 2015
145.50
147.19
144.06
146.68
117,338
+1.76(+1.21%)
May 13, 2015
146.85
147.99
144.61
144.92
135,064
-1.19(-0.81%)
May 12, 2015
146.54
147.20
145.13
146.11
146,434
-1.14(-0.77%)
May 11, 2015
144.78
147.90
144.78
147.25
142,193
+2.52(+1.74%)
May 08, 2015
143.63
146.40
142.69
144.73
218,061
+2.08(+1.46%)
May 07, 2015
138.76
143.44
137.49
142.65
175,390
+3.34(+2.40%)
May 06, 2015
140.56
140.56
135.35
139.31
195,543
+1.61(+1.17%)
May 05, 2015
140.06
142.11
136.43
137.70
191,769
-3.05(-2.17%)
May 04, 2015
139.94
142.27
138.55
140.75
295,408
+1.88(+1.36%)
May 01, 2015
135.48
140.06
135.32
138.87
233,426
+3.54(+2.61%)
Apr 30, 2015
139.98
141.63
134.68
135.33
257,702
-5.13(-3.65%)
Apr 29, 2015
144.45
144.54
137.57
140.46
148,849
-4.25(-2.94%)
Apr 28, 2015
144.34
147.04
141.03
144.71
187,095
+0.10(+0.07%)
Apr 27, 2015
146.98
148.56
141.85
144.62
196,568
-3.35(-2.27%)
Apr 24, 2015
147.00
148.84
144.89
147.97
159,795
+0.97(+0.66%)
Apr 23, 2015
149.93
150.23
144.40
147.00
219,159
-0.73(-0.49%)
Apr 22, 2015
148.74
150.45
147.49
147.73
192,137
-0.97(-0.65%)
Apr 21, 2015
149.68
149.84
147.76
148.70
163,963
+0.08(+0.05%)
Apr 20, 2015
148.59
149.59
146.37
148.62
161,504
+1.34(+0.91%)
Apr 17, 2015
147.65
148.77
146.69
147.28
133,025
-0.97(-0.65%)
Apr 16, 2015
148.13
151.46
147.86
148.25
129,785
+0.38(+0.26%)
Apr 15, 2015
148.88
149.86
147.21
147.87
181,683
-0.11(-0.08%)
Apr 14, 2015
149.54
149.54
147.13
147.99
205,611
-0.85(-0.57%)
Apr 13, 2015
147.42
151.86
147.42
148.84
141,185
+0.78(+0.53%)
Apr 10, 2015
149.50
149.50
146.29
148.06
163,698
-0.36(-0.24%)
Apr 09, 2015
149.34
150.21
146.51
148.42
235,110
-0.72(-0.48%)
Apr 08, 2015
148.74
151.33
147.46
149.14
339,523
+1.98(+1.35%)
Apr 07, 2015
146.46
148.48
144.78
147.16
226,116
+0.52(+0.35%)
Apr 06, 2015
143.90
149.44
143.47
146.64
615,574
+4.14(+2.91%)
Apr 02, 2015
159.19
142.50
142.50
142.50
571,954
-15.62(-9.88%)
Apr 01, 2015
168.44
168.46
157.62
158.12
235,689
-11.12(-6.57%)
Mar 31, 2015
171.28
171.57
166.93
169.24
134,185
-2.36(-1.37%)
Mar 30, 2015
169.64
172.39
168.69
171.60
93,937
+2.22(+1.31%)
Mar 27, 2015
166.28
171.57
166.28
169.38
97,175
+3.71(+2.24%)
Mar 26, 2015
164.12
167.08
162.50
165.67
95,179
-0.41(-0.25%)
Mar 25, 2015
173.37
173.37
165.31
166.08
113,822
-5.45(-3.18%)
Mar 24, 2015
172.05
173.75
170.13
171.53
123,406
-1.26(-0.73%)
Mar 23, 2015
171.93
173.50
169.69
172.79
201,715
+1.45(+0.85%)
Mar 20, 2015
171.72
172.38
168.73
171.34
275,916
+0.85(+0.50%)
Mar 19, 2015
171.41
173.68
169.90
170.48
170,333
-0.26(-0.15%)
Mar 18, 2015
173.77
175.32
169.44
170.75
204,353
-2.93(-1.69%)
Mar 17, 2015
172.16
173.92
171.06
173.68
229,963
+1.25(+0.72%)
Mar 16, 2015
171.57
173.56
170.37
172.43
211,535
+0.84(+0.49%)
Mar 13, 2015
172.28
173.82
170.29
171.58
142,508
-0.70(-0.41%)
Mar 12, 2015
169.25
173.81
167.65
172.29
185,060
+3.19(+1.88%)
Mar 11, 2015
168.78
169.64
167.28
169.10
143,986
+0.32(+0.19%)
Mar 10, 2015
168.14
170.33
165.11
168.78
152,356
+0.46(+0.27%)
Mar 09, 2015
164.59
169.04
164.38
168.32
159,796
+4.48(+2.73%)
Mar 06, 2015
166.65
167.48
163.34
163.84
171,326
-3.15(-1.89%)
Mar 05, 2015
162.86
167.23
161.69
166.99
141,187
+4.34(+2.67%)
Mar 04, 2015
163.02
163.85
161.51
162.65
105,458
-1.49(-0.91%)
Mar 03, 2015
163.33
164.81
161.95
164.14
136,165
-0.25(-0.15%)
Mar 02, 2015
161.67
165.30
161.07
164.38
126,006
+2.99(+1.85%)
Feb 27, 2015
161.48
163.89
160.04
161.39
157,636
-0.82(-0.50%)
Feb 26, 2015
159.93
162.47
158.71
162.21
104,679
+2.71(+1.70%)
Feb 25, 2015
166.66
166.66
158.97
159.50
118,567
-6.26(-3.78%)
Feb 24, 2015
162.91
165.95
162.32
165.76
105,333
+2.03(+1.24%)
Feb 23, 2015
163.15
165.24
160.50
163.73
158,639
+1.31(+0.81%)
Feb 20, 2015
159.33
162.59
158.29
162.42
107,145
+3.73(+2.35%)
Feb 19, 2015
157.44
159.74
157.03
158.69
173,517
+3.37(+2.17%)
Feb 18, 2015
153.64
155.38
152.17
155.33
167,567
+1.69(+1.10%)
Feb 17, 2015
156.37
158.21
152.73
153.64
129,541
-3.18(-2.03%)
Feb 13, 2015
159.78
156.82
156.82
156.82
149,042
-3.58(-2.23%)
Feb 12, 2015
161.33
161.80
157.65
160.40
127,704
+0.85(+0.53%)
Feb 11, 2015
157.38
160.36
156.45
159.55
147,597
+2.17(+1.38%)
Feb 10, 2015
155.32
158.21
154.90
157.38
133,946
+3.29(+2.13%)
Feb 09, 2015
154.56
155.26
152.17
154.09
97,351
-1.43(-0.92%)
Feb 06, 2015
155.50
158.21
154.29
155.52
164,378
-0.70(-0.45%)
Feb 05, 2015
158.15
158.17
153.91
156.22
168,994
-1.11(-0.70%)
Feb 04, 2015
152.94
158.38
152.79
157.33
191,429
+4.54(+2.97%)
Feb 03, 2015
157.74
158.83
152.44
152.79
305,030
-5.19(-3.28%)
Feb 02, 2015
158.43
158.67
152.98
157.97
252,837
-1.35(-0.85%)
Jan 30, 2015
157.22
161.70
153.86
159.33
342,506
+0.51(+0.32%)
Jan 29, 2015
156.01
159.06
152.57
158.82
266,588
+3.59(+2.31%)
Jan 28, 2015
161.22
162.87
154.44
155.23
289,243
-5.11(-3.19%)
Jan 27, 2015
154.86
160.78
153.38
160.34
249,229
+4.47(+2.87%)
Jan 26, 2015
153.17
156.00
151.86
155.86
161,367
+2.69(+1.76%)
Jan 23, 2015
152.76
153.45
151.19
153.17
162,750
+0.38(+0.25%)
Jan 22, 2015
152.04
154.32
151.41
152.79
229,351
+2.36(+1.57%)
Jan 21, 2015
150.17
153.40
147.75
150.43
262,071
+0.01(+0.01%)
Jan 20, 2015
144.50
150.64
144.50
150.42
209,288
+6.96(+4.85%)
Jan 16, 2015
141.28
143.83
139.84
143.46
195,634
+2.18(+1.54%)
Jan 15, 2015
139.81
143.91
137.86
141.28
283,848
+4.11(+2.99%)
Jan 14, 2015
137.83
140.81
134.86
137.18
202,130
-1.96(-1.41%)
Jan 13, 2015
137.35
143.46
136.68
139.14
213,392
+3.46(+2.55%)
Jan 12, 2015
136.81
137.78
135.36
135.67
162,548
-0.66(-0.48%)
Jan 09, 2015
136.87
138.49
135.21
136.33
206,256
-0.16(-0.12%)
Jan 08, 2015
133.07
138.16
133.07
136.49
285,453
+4.67(+3.54%)
Jan 07, 2015
130.52
131.93
128.19
131.82
180,602
+1.88(+1.45%)
Jan 06, 2015
131.39
131.46
127.02
129.94
197,044
-0.69(-0.53%)
Jan 05, 2015
131.59
132.10
129.54
130.64
182,717
-1.08(-0.82%)
Jan 02, 2015
133.49
134.11
129.51
131.72
193,290
-0.41(-0.31%)
Dec 31, 2014
130.22
132.13
132.13
132.13
284,888
+2.52(+1.95%)
Dec 30, 2014
128.18
130.14
127.55
129.61
107,786
+1.57(+1.23%)
Dec 29, 2014
127.13
129.16
126.11
128.03
173,480
+0.67(+0.52%)
Dec 26, 2014
126.82
127.58
125.56
127.37
143,134
+0.61(+0.48%)
Dec 24, 2014
123.71
126.76
126.76
126.76
107,970
+3.06(+2.47%)
Dec 23, 2014
124.63
125.23
122.90
123.70
176,667
-1.19(-0.95%)
Dec 22, 2014
123.25
125.34
122.73
124.89
141,261
+2.08(+1.70%)
Dec 19, 2014
124.11
125.69
122.28
122.81
244,108
-1.92(-1.54%)
Dec 18, 2014
126.01
126.01
123.96
124.72
149,598
-0.48(-0.39%)
Dec 17, 2014
120.68
125.98
120.17
125.20
309,637
+6.09(+5.11%)
Dec 16, 2014
118.48
119.37
116.28
119.11
209,447
+1.02(+0.86%)
Dec 15, 2014
118.12
119.26
116.23
118.10
149,775
+1.15(+0.98%)
Dec 12, 2014
117.38
117.84
116.28
116.95
126,753
-1.10(-0.93%)
Dec 11, 2014
116.73
119.54
116.72
118.04
132,479
+2.07(+1.79%)
Dec 10, 2014
118.67
121.05
115.61
115.97
189,609
-3.87(-3.23%)
Dec 09, 2014
122.21
122.21
117.99
119.84
222,177
-3.98(-3.21%)
Dec 08, 2014
123.83
125.99
122.09
123.82
144,020
+0.79(+0.65%)
Dec 05, 2014
125.55
126.55
122.12
123.02
180,032
-1.31(-1.05%)
Dec 04, 2014
121.81
125.51
119.51
124.33
268,868
+3.17(+2.62%)
Dec 03, 2014
119.92
121.82
119.80
121.16
128,307
+0.57(+0.47%)
Dec 02, 2014
119.84
123.08
118.88
120.59
224,730
+0.71(+0.59%)
Dec 01, 2014
121.23
122.19
118.83
119.88
167,926
-1.16(-0.96%)
Nov 28, 2014
119.87
124.36
119.87
121.05
123,716
+4.88(+4.20%)
Nov 26, 2014
116.51
116.17
116.17
116.17
83,080
-0.27(-0.23%)
Nov 25, 2014
117.10
117.70
114.78
116.44
80,994
-0.02(-0.01%)
Nov 24, 2014
115.19
116.58
114.57
116.46
142,697
+2.07(+1.81%)
Nov 21, 2014
115.83
115.83
113.13
114.39
115,562
-0.03(-0.02%)
Nov 20, 2014
114.54
114.93
113.09
114.41
80,533
-0.48(-0.42%)
Nov 19, 2014
116.05
116.73
113.72
114.89
122,767
-1.54(-1.32%)
Nov 18, 2014
114.34
117.08
113.94
116.43
170,731
+2.95(+2.60%)
Nov 17, 2014
114.31
116.21
113.35
113.48
187,851
-0.31(-0.27%)
Nov 14, 2014
114.65
116.20
113.52
113.79
148,992
-1.27(-1.10%)
Nov 13, 2014
116.28
117.03
114.74
115.06
141,220
-0.54(-0.47%)
Nov 12, 2014
116.79
117.54
115.18
115.60
216,197
-1.62(-1.38%)
Nov 11, 2014
118.53
119.26
116.50
117.22
213,335
-1.01(-0.85%)
Nov 10, 2014
115.98
118.51
114.25
118.23
238,159
+2.03(+1.75%)
Nov 07, 2014
117.37
117.37
115.56
116.21
154,940
-1.18(-1.01%)
Nov 06, 2014
117.40
118.10
115.90
117.39
224,163
+0.59(+0.51%)
Nov 05, 2014
119.81
119.81
116.46
116.79
165,812
-1.71(-1.44%)
Nov 04, 2014
116.36
119.66
116.08
118.50
264,276
+2.35(+2.02%)
Nov 03, 2014
115.07
116.57
114.21
116.15
168,589
+0.97(+0.84%)
Oct 31, 2014
113.43
115.73
112.17
115.19
176,789
+4.08(+3.67%)
Oct 30, 2014
111.16
112.14
109.34
111.11
149,685
-0.20(-0.18%)
Oct 29, 2014
111.30
112.14
109.37
111.30
139,595
-0.24(-0.22%)
Oct 28, 2014
108.71
111.89
107.75
111.55
197,536
+3.14(+2.90%)
Oct 27, 2014
105.31
108.58
105.38
108.40
221,353
+3.02(+2.87%)
Oct 24, 2014
105.26
106.06
103.76
105.38
175,135
+0.22(+0.21%)
Oct 23, 2014
104.62
106.88
102.81
105.16
269,697
+1.33(+1.28%)
Oct 22, 2014
104.49
105.26
102.67
103.83
128,351
-0.57(-0.55%)
Oct 21, 2014
102.65
104.63
101.34
104.40
141,090
+2.67(+2.62%)
Oct 20, 2014
96.75
101.85
96.68
101.73
238,848
+5.06(+5.23%)
Oct 17, 2014
98.82
98.88
96.10
96.68
91,482
-0.70(-0.72%)
Oct 16, 2014
94.34
98.20
94.34
97.37
123,991
+1.16(+1.20%)
Oct 15, 2014
92.53
97.04
92.10
96.22
209,174
+1.99(+2.12%)
Oct 14, 2014
91.60
95.54
91.01
94.22
166,065
+3.53(+3.89%)
Oct 13, 2014
94.60
94.98
90.20
90.69
260,868
-3.39(-3.60%)
Oct 10, 2014
93.87
95.97
93.68
94.09
259,157
-0.42(-0.45%)
Oct 09, 2014
95.24
95.51
93.93
94.51
179,658
-1.07(-1.12%)
Oct 08, 2014
99.62
99.90
95.18
95.58
779,043
-4.78(-4.76%)
Oct 07, 2014
102.10
103.27
100.17
100.36
223,696
-2.26(-2.20%)
Oct 06, 2014
105.88
106.33
102.55
102.62
143,062
-2.74(-2.60%)
Oct 03, 2014
105.06
106.40
104.55
105.36
174,679
+1.58(+1.52%)
Oct 02, 2014
104.17
105.71
102.86
103.78
253,816
-0.66(-0.63%)
Oct 01, 2014
106.36
106.36
103.39
104.43
149,595
-2.29(-2.14%)
Sep 30, 2014
106.82
107.88
106.19
106.72
180,844
+0.24(+0.23%)
Sep 29, 2014
106.25
107.02
105.89
106.48
48,928
-0.69(-0.64%)
Sep 26, 2014
107.33
107.79
106.10
107.17
100,445
+0.45(+0.42%)
Sep 25, 2014
108.21
108.54
106.48
106.72
201,193
-1.48(-1.36%)
Sep 24, 2014
107.19
108.80
106.10
108.20
176,599
+1.40(+1.31%)
Sep 23, 2014
107.45
108.00
105.77
106.80
272,402
-0.63(-0.59%)
Sep 22, 2014
107.73
107.88
107.18
107.43
125,839
-0.26(-0.24%)
Sep 19, 2014
108.63
109.75
107.29
107.69
237,624
-0.81(-0.75%)
Sep 18, 2014
108.00
108.84
107.82
108.50
99,674
+0.56(+0.52%)
Sep 17, 2014
106.87
108.01
106.08
107.94
126,945
+1.08(+1.01%)
Sep 16, 2014
106.48
107.61
105.20
106.86
104,676
-0.15(-0.14%)
Sep 15, 2014
108.74
110.90
106.87
107.01
138,635
-1.52(-1.40%)
Sep 12, 2014
109.41
110.94
107.80
108.53
142,855
-0.23(-0.21%)
Sep 11, 2014
109.26
110.11
107.52
108.76
108,608
-0.64(-0.58%)
Sep 10, 2014
108.97
109.93
107.58
109.40
51,487
+0.84(+0.77%)
Sep 09, 2014
108.82
109.35
108.21
108.56
76,349
-0.69(-0.63%)
Sep 08, 2014
109.03
109.47
108.31
109.25
85,164
+0.47(+0.44%)
Sep 05, 2014
107.75
109.24
106.55
108.78
62,313
+0.63(+0.58%)
Sep 04, 2014
109.44
110.57
107.78
108.14
94,617
-0.76(-0.70%)
Sep 03, 2014
109.35
109.35
106.79
108.91
105,836
-0.59(-0.54%)
Sep 02, 2014
106.50
109.72
106.01
109.50
165,138
+3.47(+3.27%)
Aug 29, 2014
107.01
106.03
106.03
106.03
90,496
-0.41(-0.38%)
Aug 28, 2014
106.84
107.88
105.58
106.44
92,866
-0.75(-0.70%)
Aug 27, 2014
107.16
108.82
106.49
107.19
118,056
-0.20(-0.19%)
Aug 26, 2014
109.10
109.30
106.86
107.39
91,471
-1.47(-1.35%)
Aug 25, 2014
108.96
109.36
108.10
108.85
103,067
+0.23(+0.21%)
Aug 22, 2014
107.48
109.00
107.02
108.62
189,333
+0.80(+0.74%)
Aug 21, 2014
109.74
109.74
107.29
107.82
183,288
-2.13(-1.94%)
Aug 20, 2014
109.12
110.71
109.09
109.95
185,622
+0.30(+0.28%)
Aug 19, 2014
109.82
110.80
109.82
109.65
155,305
+0.26(+0.24%)
Aug 18, 2014
107.69
109.79
107.61
109.39
74,864
+2.83(+2.66%)
Aug 15, 2014
107.85
108.74
104.41
106.56
102,768
-0.28(-0.26%)
Aug 14, 2014
106.32
107.01
105.22
106.83
96,239
+0.64(+0.60%)
Aug 13, 2014
103.64
106.13
103.64
106.19
70,803
+1.26(+1.20%)
Aug 12, 2014
104.85
106.37
104.42
104.94
90,781
-0.41(-0.39%)
Aug 11, 2014
103.98
105.65
102.63
105.35
128,781
+1.81(+1.75%)
Aug 08, 2014
101.95
104.14
100.39
103.54
142,476
+1.70(+1.67%)
Aug 07, 2014
103.42
103.63
101.09
101.84
121,787
-1.23(-1.19%)
Aug 06, 2014
101.16
103.80
100.12
103.06
142,612
+1.80(+1.78%)
Aug 05, 2014
100.83
103.51
100.43
101.26
120,087
-0.17(-0.17%)
Aug 04, 2014
102.51
102.66
100.22
101.43
114,624
-0.56(-0.55%)
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
.