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
Spirit Aerosystems Holdings
(NY:
SPR
)
30.97
-0.04 (-0.13%)
Streaming Delayed Price
Updated: 1:24 PM EDT, May 21, 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, 2020
20.12
20.17
19.05
19.52
5,030,847
-0.76(-3.74%)
Jul 30, 2020
20.14
20.62
19.58
20.28
3,328,471
-0.17(-0.83%)
Jul 29, 2020
21.56
21.57
20.20
20.45
4,539,237
-1.02(-4.74%)
Jul 28, 2020
21.29
21.85
21.16
21.46
2,444,886
+0.12(+0.56%)
Jul 27, 2020
22.53
22.65
21.20
21.34
2,930,058
-0.68(-3.08%)
Jul 24, 2020
23.27
23.27
22.02
22.02
2,526,151
-1.19(-5.11%)
Jul 23, 2020
22.80
23.79
22.24
23.21
3,630,533
+0.38(+1.66%)
Jul 22, 2020
22.39
23.39
22.19
22.83
3,051,930
+0.05(+0.22%)
Jul 21, 2020
22.06
23.22
21.98
22.78
3,754,945
+1.20(+5.55%)
Jul 20, 2020
22.52
22.58
21.42
21.58
4,251,788
-0.96(-4.25%)
Jul 17, 2020
23.05
23.70
22.52
22.54
2,582,497
-0.64(-2.75%)
Jul 16, 2020
23.35
23.98
22.88
23.18
4,427,604
-1.31(-5.34%)
Jul 15, 2020
24.12
24.50
23.12
24.49
5,860,731
+1.45(+6.28%)
Jul 14, 2020
22.01
23.07
21.79
23.04
3,448,831
+0.81(+3.63%)
Jul 13, 2020
22.58
23.09
21.45
22.23
5,329,217
-0.14(-0.62%)
Jul 10, 2020
20.86
22.37
20.66
22.37
4,841,355
+1.22(+5.75%)
Jul 09, 2020
22.31
22.43
21.11
21.16
5,659,873
-1.52(-6.69%)
Jul 08, 2020
21.98
22.93
21.64
22.67
4,545,670
+0.34(+1.52%)
Jul 07, 2020
23.56
23.60
22.27
22.33
3,790,563
-1.63(-6.79%)
Jul 06, 2020
24.43
24.48
23.05
23.96
3,559,678
+0.39(+1.65%)
Jul 02, 2020
23.78
24.78
23.49
23.57
4,421,867
+0.47(+2.03%)
Jul 01, 2020
24.16
24.91
23.09
23.10
5,556,607
-0.78(-3.26%)
Jun 30, 2020
24.93
25.04
23.44
23.88
8,258,457
-2.23(-8.56%)
Jun 29, 2020
23.10
26.21
22.56
26.11
8,541,529
+3.85(+17.29%)
Jun 26, 2020
23.30
23.39
21.88
22.26
6,946,515
-1.17(-4.98%)
Jun 25, 2020
21.84
23.50
21.62
23.43
5,240,880
+0.95(+4.22%)
Jun 24, 2020
22.87
22.97
21.37
22.48
7,161,930
-1.04(-4.41%)
Jun 23, 2020
25.62
25.64
23.04
23.52
15,168,126
-3.62(-13.34%)
Jun 22, 2020
26.71
27.16
25.75
27.14
3,350,791
+0.05(+0.18%)
Jun 19, 2020
28.35
28.42
26.59
27.09
5,794,427
-0.68(-2.44%)
Jun 18, 2020
26.68
28.24
26.32
27.77
3,735,624
+0.24(+0.87%)
Jun 17, 2020
28.32
28.96
27.51
27.53
3,556,484
-0.85(-2.99%)
Jun 16, 2020
30.10
30.41
28.03
28.38
5,019,712
+0.44(+1.57%)
Jun 15, 2020
26.29
29.02
25.96
27.94
6,473,844
-0.17(-0.60%)
Jun 12, 2020
29.41
29.57
26.53
28.11
5,892,381
+2.01(+7.72%)
Jun 11, 2020
26.27
29.02
25.93
26.09
6,939,307
-4.83(-15.61%)
Jun 10, 2020
32.41
32.87
28.91
30.92
7,409,253
-2.29(-6.90%)
Jun 09, 2020
34.44
35.15
32.51
33.21
5,824,744
-3.42(-9.34%)
Jun 08, 2020
35.89
36.72
34.94
36.63
8,525,260
+3.02(+8.99%)
Jun 05, 2020
35.87
36.24
33.14
33.61
12,028,278
+2.55(+8.22%)
Jun 04, 2020
29.56
32.28
29.55
31.06
13,870,649
+3.11(+11.13%)
Jun 03, 2020
23.78
27.96
23.72
27.95
10,663,208
+4.92(+21.34%)
Jun 02, 2020
24.33
24.61
22.99
23.03
3,923,433
-0.69(-2.90%)
Jun 01, 2020
21.71
23.79
21.53
23.72
5,086,428
+2.11(+9.78%)
May 29, 2020
21.93
22.81
21.57
21.61
13,163,054
-1.26(-5.50%)
May 28, 2020
26.03
26.17
22.71
22.86
8,829,279
-1.42(-5.83%)
May 27, 2020
23.13
24.32
21.63
24.28
7,233,510
+2.35(+10.73%)
May 26, 2020
22.81
22.83
21.66
21.92
6,617,445
+1.04(+4.96%)
May 22, 2020
20.87
21.04
20.00
20.89
3,623,077
+0.33(+1.60%)
May 21, 2020
20.14
21.82
20.07
20.56
5,650,676
+0.58(+2.89%)
May 20, 2020
20.72
20.97
19.64
19.98
4,318,922
+0.02(+0.10%)
May 19, 2020
21.35
21.38
19.84
19.96
4,467,514
-1.16(-5.48%)
May 18, 2020
19.74
21.24
19.69
21.12
5,760,993
+2.87(+15.74%)
May 15, 2020
17.50
18.68
17.36
18.25
5,606,075
+0.35(+1.95%)
May 14, 2020
16.40
17.93
15.61
17.90
6,350,679
+0.79(+4.60%)
May 13, 2020
17.95
18.10
16.83
17.11
5,453,525
-1.09(-5.97%)
May 12, 2020
19.04
19.45
18.20
18.20
3,450,906
-0.75(-3.95%)
May 11, 2020
19.88
19.90
18.75
18.94
4,695,576
-1.49(-7.27%)
May 08, 2020
19.50
20.58
19.40
20.43
5,508,585
+1.71(+9.16%)
May 07, 2020
17.95
19.57
17.70
18.71
5,164,378
+0.94(+5.27%)
May 06, 2020
18.98
19.42
17.52
17.78
7,816,461
-0.97(-5.16%)
May 05, 2020
20.59
21.16
18.69
18.74
4,005,524
-1.53(-7.53%)
May 04, 2020
19.08
20.36
18.43
20.27
3,837,774
-0.14(-0.68%)
May 01, 2020
21.44
21.50
20.01
20.41
3,571,924
-1.69(-7.63%)
Apr 30, 2020
22.93
23.27
21.20
22.09
5,110,045
-1.44(-6.10%)
Apr 29, 2020
21.98
24.55
21.74
23.53
7,497,623
+3.09(+15.12%)
Apr 28, 2020
20.11
20.84
19.40
20.44
3,797,905
+1.36(+7.11%)
Apr 27, 2020
18.18
19.39
17.45
19.08
3,408,369
+1.05(+5.80%)
Apr 24, 2020
19.44
19.57
17.93
18.04
4,741,503
-1.25(-6.46%)
Apr 23, 2020
19.12
19.89
18.86
19.28
3,959,375
+0.43(+2.27%)
Apr 22, 2020
19.93
20.29
18.80
18.85
3,074,229
-0.46(-2.37%)
Apr 21, 2020
19.79
20.81
19.04
19.31
4,348,206
-1.50(-7.19%)
Apr 20, 2020
21.39
22.53
20.59
20.81
4,519,456
-1.76(-7.82%)
Apr 17, 2020
20.94
22.87
20.84
22.57
6,708,755
+3.54(+18.60%)
Apr 16, 2020
20.64
20.86
18.75
19.03
4,268,353
-1.82(-8.75%)
Apr 15, 2020
19.24
21.11
18.57
20.86
4,224,938
+0.93(+4.65%)
Apr 14, 2020
22.15
22.28
19.61
19.93
3,883,490
-0.66(-3.20%)
Apr 13, 2020
23.11
23.95
20.25
20.59
2,926,591
-1.92(-8.55%)
Apr 09, 2020
23.36
25.24
22.37
22.51
4,831,170
+1.28(+6.01%)
Apr 08, 2020
18.94
21.34
18.69
21.24
6,479,882
+2.93(+16.01%)
Apr 07, 2020
20.94
21.85
18.15
18.31
7,183,416
-1.09(-5.60%)
Apr 06, 2020
20.04
20.70
19.32
19.39
3,894,216
+1.02(+5.53%)
Apr 03, 2020
19.10
19.46
18.06
18.38
2,629,421
-0.30(-1.60%)
Apr 02, 2020
19.45
20.40
17.91
18.67
4,197,555
-0.88(-4.49%)
Apr 01, 2020
22.40
23.26
19.51
19.55
3,373,186
-4.31(-18.05%)
Mar 31, 2020
24.57
25.92
23.60
23.86
2,865,977
-0.32(-1.32%)
Mar 30, 2020
28.85
28.85
23.53
24.18
4,652,883
-5.47(-18.46%)
Mar 27, 2020
34.22
34.70
29.46
29.65
2,036,658
-7.11(-19.34%)
Mar 26, 2020
33.25
37.62
32.51
36.76
3,513,797
+4.84(+15.15%)
Mar 25, 2020
28.06
33.35
28.06
31.92
4,399,673
+6.42(+25.18%)
Mar 24, 2020
23.25
27.18
23.25
25.50
3,574,484
+4.37(+20.66%)
Mar 23, 2020
19.31
22.09
17.57
21.14
2,999,456
+2.41(+12.89%)
Mar 20, 2020
19.61
22.21
18.66
18.72
4,744,914
-0.33(-1.73%)
Mar 19, 2020
18.07
24.27
17.62
19.05
2,887,074
+0.28(+1.49%)
Mar 18, 2020
19.02
19.80
13.64
18.77
3,255,975
-5.16(-21.57%)
Mar 17, 2020
27.34
27.34
21.83
23.94
2,722,304
-2.82(-10.54%)
Mar 16, 2020
31.14
31.14
26.72
26.76
1,677,851
-8.57(-24.26%)
Mar 13, 2020
36.05
36.44
33.48
35.33
1,844,161
+1.69(+5.04%)
Mar 12, 2020
34.98
35.03
31.79
33.63
5,320,197
-5.39(-13.82%)
Mar 11, 2020
44.09
44.21
38.49
39.02
3,626,057
-4.93(-11.22%)
Mar 10, 2020
43.41
44.59
41.60
43.96
2,022,091
+1.96(+4.67%)
Mar 09, 2020
43.55
43.73
41.35
41.99
2,102,607
-5.21(-11.04%)
Mar 06, 2020
43.65
47.60
43.58
47.20
2,310,997
+1.85(+4.09%)
Mar 05, 2020
49.01
49.12
44.92
45.35
2,589,687
-5.50(-10.82%)
Mar 04, 2020
50.61
51.41
49.89
50.85
1,369,472
+0.83(+1.65%)
Mar 03, 2020
52.88
54.39
49.33
50.02
1,958,009
-2.77(-5.25%)
Mar 02, 2020
52.91
53.22
49.64
52.79
2,803,839
+0.14(+0.26%)
Feb 28, 2020
50.93
53.99
50.93
52.65
3,804,228
-3.19(-5.71%)
Feb 27, 2020
57.64
58.24
55.69
55.84
2,301,015
-2.98(-5.07%)
Feb 26, 2020
59.56
61.06
58.70
58.82
2,054,086
-0.19(-0.32%)
Feb 25, 2020
62.38
62.67
58.04
59.01
2,023,616
-3.34(-5.35%)
Feb 24, 2020
63.27
63.75
61.30
62.35
1,408,993
-2.81(-4.31%)
Feb 21, 2020
64.60
66.09
64.58
65.16
988,463
+0.36(+0.55%)
Feb 20, 2020
65.49
66.19
64.06
64.80
913,917
-0.58(-0.88%)
Feb 19, 2020
66.41
66.77
64.92
65.38
1,209,609
-0.99(-1.49%)
Feb 18, 2020
67.29
68.07
65.95
66.37
792,865
-1.31(-1.93%)
Feb 14, 2020
68.54
68.70
66.88
67.67
668,642
-1.03(-1.49%)
Feb 13, 2020
68.66
69.21
68.31
68.70
804,232
-0.05(-0.07%)
Feb 12, 2020
68.31
69.17
67.76
68.75
780,268
+0.43(+0.63%)
Feb 11, 2020
69.46
70.06
68.21
68.32
841,793
-0.87(-1.25%)
Feb 10, 2020
69.01
69.70
68.49
69.19
851,361
+0.14(+0.20%)
Feb 07, 2020
69.17
69.90
68.82
69.05
1,204,118
-0.78(-1.11%)
Feb 06, 2020
67.46
70.22
66.39
69.82
2,088,427
+2.96(+4.43%)
Feb 05, 2020
65.52
67.07
64.85
66.86
1,240,482
+1.57(+2.41%)
Feb 04, 2020
64.38
65.62
64.28
65.29
960,553
+1.58(+2.49%)
Feb 03, 2020
65.63
66.40
63.55
63.71
1,286,401
-1.39(-2.13%)
Jan 31, 2020
64.77
65.19
63.82
65.09
1,570,904
+0.24(+0.37%)
Jan 30, 2020
62.75
64.88
62.56
64.85
3,407,716
-2.55(-3.78%)
Jan 29, 2020
69.51
69.51
67.25
67.40
1,096,785
-0.64(-0.94%)
Jan 28, 2020
68.72
69.09
66.88
68.04
1,283,686
-0.66(-0.96%)
Jan 27, 2020
68.95
69.65
68.01
68.70
2,037,081
-1.50(-2.14%)
Jan 24, 2020
67.96
70.26
67.42
70.20
3,897,455
+2.72(+4.03%)
Jan 23, 2020
65.55
67.80
65.22
67.48
2,320,898
+1.83(+2.79%)
Jan 22, 2020
64.11
66.13
62.90
65.65
3,940,809
+1.15(+1.78%)
Jan 21, 2020
66.83
66.92
63.59
64.50
2,640,888
-2.56(-3.82%)
Jan 17, 2020
67.81
68.32
66.77
67.06
1,414,455
-0.69(-1.01%)
Jan 16, 2020
66.93
67.99
66.82
67.75
1,270,752
+1.12(+1.67%)
Jan 15, 2020
67.06
67.48
65.98
66.64
1,427,204
-1.10(-1.62%)
Jan 14, 2020
67.06
68.41
65.49
67.73
1,936,259
+0.21(+0.31%)
Jan 13, 2020
69.37
69.55
67.26
67.52
1,674,025
-1.93(-2.78%)
Jan 10, 2020
72.47
72.72
69.45
69.46
1,603,317
-3.08(-4.25%)
Jan 09, 2020
74.06
74.11
71.84
72.53
1,353,456
-1.17(-1.58%)
Jan 08, 2020
73.72
74.32
71.78
73.70
1,748,818
-1.02(-1.36%)
Jan 07, 2020
73.50
74.85
72.86
74.72
1,710,653
+1.17(+1.59%)
Jan 06, 2020
73.43
73.86
72.53
73.55
811,494
-0.19(-0.26%)
Jan 03, 2020
73.74
73.97
72.63
73.74
865,131
-0.30(-0.40%)
Jan 02, 2020
73.05
74.05
73.05
74.04
905,303
+1.42(+1.95%)
Dec 31, 2019
72.96
73.58
72.58
72.62
1,109,587
-0.18(-0.25%)
Dec 30, 2019
72.68
72.97
72.00
72.80
899,374
+0.12(+0.16%)
Dec 27, 2019
73.24
73.68
72.51
72.68
979,732
-0.43(-0.59%)
Dec 26, 2019
73.52
73.84
72.43
73.11
996,758
-0.21(-0.29%)
Dec 24, 2019
74.74
74.74
73.29
73.32
438,837
-1.28(-1.71%)
Dec 23, 2019
75.66
76.11
74.31
74.60
1,192,561
+0.31(+0.42%)
Dec 20, 2019
73.33
75.34
72.78
74.29
2,156,957
-0.77(-1.02%)
Dec 19, 2019
75.83
76.49
74.59
75.06
1,800,403
-0.46(-0.61%)
Dec 18, 2019
76.48
76.87
75.48
75.51
1,241,219
-0.85(-1.11%)
Dec 17, 2019
76.59
77.97
76.25
76.36
2,288,449
-2.24(-2.85%)
Dec 16, 2019
76.96
78.85
75.04
78.60
2,711,002
-1.26(-1.57%)
Dec 13, 2019
79.25
80.99
78.67
79.86
1,050,279
+0.26(+0.33%)
Dec 12, 2019
81.09
82.49
79.24
79.60
1,653,214
-1.38(-1.71%)
Dec 11, 2019
81.31
81.85
80.49
80.98
966,839
-1.01(-1.24%)
Dec 10, 2019
83.29
83.40
81.75
82.00
613,780
-1.46(-1.75%)
Dec 09, 2019
84.04
84.17
83.46
83.46
372,499
-0.41(-0.49%)
Dec 06, 2019
83.67
84.14
83.27
83.87
636,682
+0.89(+1.07%)
Dec 05, 2019
83.64
83.64
82.87
82.98
628,457
-0.21(-0.25%)
Dec 04, 2019
84.25
84.70
82.98
83.19
639,406
-1.00(-1.19%)
Dec 03, 2019
84.73
84.98
83.79
84.20
1,179,516
-1.15(-1.35%)
Dec 02, 2019
86.56
86.90
85.29
85.35
836,430
-1.20(-1.39%)
Nov 29, 2019
86.74
87.21
86.39
86.56
389,446
-0.05(-0.06%)
Nov 27, 2019
89.05
89.39
86.30
86.60
824,822
-2.52(-2.82%)
Nov 26, 2019
89.56
90.39
89.12
89.12
1,292,601
-0.62(-0.69%)
Nov 25, 2019
89.94
90.36
89.10
89.74
643,307
+0.52(+0.58%)
Nov 22, 2019
90.94
91.14
88.00
89.22
703,918
-1.61(-1.77%)
Nov 21, 2019
91.11
91.73
90.26
90.83
921,138
-0.46(-0.50%)
Nov 20, 2019
90.25
91.31
89.94
91.29
832,731
+1.04(+1.16%)
Nov 19, 2019
91.33
91.91
90.08
90.25
933,731
-1.00(-1.10%)
Nov 18, 2019
91.65
92.35
90.35
91.25
995,480
-0.33(-0.36%)
Nov 15, 2019
89.61
91.76
89.52
91.58
655,878
+2.47(+2.77%)
Nov 14, 2019
88.70
89.48
88.41
89.11
559,676
+0.25(+0.28%)
Nov 13, 2019
87.96
89.12
87.68
88.86
624,712
+0.46(+0.52%)
Nov 12, 2019
89.09
89.70
87.77
88.41
877,393
-0.93(-1.04%)
Nov 11, 2019
86.93
89.52
86.06
89.33
861,514
+2.00(+2.29%)
Nov 08, 2019
86.80
88.76
86.49
87.33
779,697
+0.72(+0.83%)
Nov 07, 2019
86.55
88.21
86.32
86.61
1,230,803
+0.61(+0.71%)
Nov 06, 2019
84.61
86.53
84.08
86.01
940,512
+1.35(+1.60%)
Nov 05, 2019
84.59
85.39
83.55
84.65
924,057
+0.71(+0.84%)
Nov 04, 2019
83.35
84.32
83.17
83.95
782,363
+1.22(+1.48%)
Nov 01, 2019
81.80
83.32
80.71
82.72
982,309
+1.31(+1.61%)
Oct 31, 2019
78.22
82.51
77.67
81.41
1,137,301
+2.77(+3.52%)
Oct 30, 2019
77.89
78.99
77.58
78.64
709,419
+1.00(+1.29%)
Oct 29, 2019
77.23
77.93
77.11
77.64
582,043
+0.13(+0.17%)
Oct 28, 2019
78.07
78.90
77.43
77.51
549,198
-0.23(-0.29%)
Oct 25, 2019
78.91
79.60
77.73
77.74
610,350
-1.42(-1.80%)
Oct 24, 2019
78.38
79.44
78.24
79.16
607,848
+1.09(+1.40%)
Oct 23, 2019
76.58
78.49
76.04
78.07
1,043,794
+2.06(+2.71%)
Oct 22, 2019
74.92
76.87
74.73
76.01
1,340,544
+0.80(+1.06%)
Oct 21, 2019
76.18
77.09
71.51
75.21
2,391,562
-3.82(-4.83%)
Oct 18, 2019
82.03
82.29
78.48
79.03
1,249,143
-3.48(-4.22%)
Oct 17, 2019
83.33
84.01
82.39
82.52
626,317
-0.42(-0.50%)
Oct 16, 2019
82.56
83.38
82.50
82.93
629,550
+0.35(+0.42%)
Oct 15, 2019
82.80
83.03
81.87
82.59
747,331
-0.18(-0.22%)
Oct 14, 2019
82.67
83.06
82.12
82.76
770,488
-0.32(-0.38%)
Oct 11, 2019
82.87
83.88
82.74
83.08
741,807
+1.05(+1.29%)
Oct 10, 2019
82.33
82.79
81.69
82.03
427,740
-0.10(-0.12%)
Oct 09, 2019
81.97
82.60
81.77
82.13
850,525
+0.94(+1.15%)
Oct 08, 2019
81.00
81.90
80.04
81.19
1,156,963
-0.71(-0.86%)
Oct 07, 2019
81.88
82.31
81.65
81.90
720,393
-0.03(-0.04%)
Oct 04, 2019
80.34
82.08
80.34
81.93
561,707
+1.53(+1.91%)
Oct 03, 2019
80.09
80.79
79.48
80.40
516,877
-0.02(-0.02%)
Oct 02, 2019
80.18
80.59
79.31
80.42
801,244
-0.58(-0.71%)
Oct 01, 2019
82.49
84.05
80.66
80.99
745,625
-0.84(-1.02%)
Sep 30, 2019
82.16
83.15
81.53
81.83
639,824
-0.11(-0.13%)
Sep 27, 2019
83.79
83.80
81.84
81.94
461,607
-1.56(-1.87%)
Sep 26, 2019
84.28
84.28
83.41
83.50
602,897
-0.51(-0.60%)
Sep 25, 2019
81.81
84.38
81.53
84.01
1,039,985
+2.48(+3.04%)
Sep 24, 2019
82.66
82.86
81.12
81.53
734,629
-0.77(-0.93%)
Sep 23, 2019
82.61
83.06
81.81
82.30
600,966
-0.61(-0.73%)
Sep 20, 2019
85.07
85.32
82.73
82.90
1,513,866
-2.38(-2.79%)
Sep 19, 2019
85.02
86.14
84.90
85.28
593,359
+0.20(+0.23%)
Sep 18, 2019
84.64
85.28
84.27
85.08
671,779
+0.18(+0.21%)
Sep 17, 2019
84.90
85.18
84.18
84.90
633,220
+0.02(+0.02%)
Sep 16, 2019
83.42
85.14
83.42
84.88
683,666
+0.92(+1.09%)
Sep 13, 2019
84.35
84.58
82.90
83.97
1,162,611
+0.11(+0.13%)
Sep 12, 2019
85.69
85.69
83.32
83.86
605,971
-1.83(-2.13%)
Sep 11, 2019
83.99
86.18
83.23
85.69
772,153
+1.73(+2.06%)
Sep 10, 2019
82.57
84.26
82.06
83.96
735,355
+1.18(+1.43%)
Sep 09, 2019
82.24
82.79
81.40
82.78
655,072
+0.62(+0.75%)
Sep 06, 2019
81.26
82.41
81.11
82.16
538,755
+0.91(+1.13%)
Sep 05, 2019
80.88
82.09
80.88
81.25
640,309
+1.11(+1.39%)
Sep 04, 2019
80.22
80.46
79.38
80.13
789,570
+0.49(+0.61%)
Sep 03, 2019
79.07
79.80
77.33
79.65
1,276,640
-0.44(-0.55%)
Aug 30, 2019
80.48
80.48
79.33
80.08
788,255
+0.22(+0.27%)
Aug 29, 2019
78.95
80.18
78.95
79.86
849,445
+1.76(+2.25%)
Aug 28, 2019
76.98
78.55
76.47
78.11
610,675
+0.76(+0.98%)
Aug 27, 2019
78.12
78.20
75.98
77.35
1,390,651
-0.64(-0.82%)
Aug 26, 2019
76.85
78.30
75.77
77.99
1,265,276
+2.15(+2.83%)
Aug 23, 2019
76.37
78.77
75.62
75.84
2,800,258
-0.29(-0.38%)
Aug 22, 2019
74.01
76.70
74.01
76.13
1,816,316
+2.55(+3.47%)
Aug 21, 2019
73.60
74.51
73.50
73.58
899,695
+0.75(+1.02%)
Aug 20, 2019
73.20
73.33
72.52
72.83
445,017
-0.44(-0.60%)
Aug 19, 2019
73.89
74.26
73.26
73.27
1,489,883
+0.59(+0.81%)
Aug 16, 2019
71.84
73.05
71.55
72.68
422,811
+1.38(+1.94%)
Aug 15, 2019
70.79
71.62
70.25
71.30
709,686
+0.72(+1.01%)
Aug 14, 2019
71.46
71.88
70.24
70.58
1,325,866
-1.79(-2.47%)
Aug 13, 2019
72.09
73.32
71.79
72.37
734,573
+0.50(+0.69%)
Aug 12, 2019
73.25
73.40
71.64
71.88
321,542
-2.05(-2.77%)
Aug 09, 2019
74.76
74.76
73.35
73.92
454,112
-0.81(-1.09%)
Aug 08, 2019
73.73
75.30
73.67
74.74
948,211
+1.08(+1.47%)
Aug 07, 2019
72.64
73.98
71.95
73.65
755,096
+0.01(+0.01%)
Aug 06, 2019
72.92
73.70
72.54
73.64
618,608
+1.31(+1.81%)
Aug 05, 2019
74.20
74.33
71.95
72.33
956,869
-3.34(-4.41%)
Aug 02, 2019
74.99
76.25
74.19
75.67
1,121,593
+0.66(+0.87%)
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
.