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
Allergan Plc
(NY:
AGN
)
N/A
UNCHANGED
Last Price
Updated:
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 (%)
Aug 31, 2017
214.52
220.59
214.43
218.69
2,710,362
+5.36(+2.51%)
Aug 30, 2017
212.92
214.75
211.42
213.33
1,601,716
+0.27(+0.13%)
Aug 29, 2017
213.41
213.56
209.86
213.06
1,401,204
-0.34(-0.16%)
Aug 28, 2017
211.39
213.69
211.38
213.41
1,594,995
+2.03(+0.96%)
Aug 25, 2017
213.37
213.67
211.38
211.38
1,300,573
-1.80(-0.85%)
Aug 24, 2017
212.21
215.37
211.84
213.18
1,686,862
+1.36(+0.64%)
Aug 23, 2017
212.88
213.89
211.42
211.82
1,537,315
-1.41(-0.66%)
Aug 22, 2017
212.99
214.60
211.61
213.23
1,926,024
+0.74(+0.35%)
Aug 21, 2017
213.35
214.65
211.95
212.48
2,451,458
-0.97(-0.46%)
Aug 18, 2017
213.85
215.03
212.59
213.46
2,105,243
-0.74(-0.35%)
Aug 17, 2017
217.17
218.33
213.57
214.20
3,199,429
-3.07(-1.41%)
Aug 16, 2017
220.25
220.73
216.39
217.27
3,721,782
-2.34(-1.06%)
Aug 15, 2017
221.07
221.82
219.41
219.60
2,067,767
-1.42(-0.64%)
Aug 14, 2017
221.99
224.06
220.89
221.03
1,515,105
-0.23(-0.10%)
Aug 11, 2017
220.35
223.27
219.74
221.26
1,916,564
+0.65(+0.29%)
Aug 10, 2017
225.49
225.97
220.27
220.61
2,512,986
-5.48(-2.42%)
Aug 09, 2017
227.77
229.61
225.84
226.09
2,125,415
-1.68(-0.74%)
Aug 08, 2017
229.89
233.25
227.52
227.77
2,874,103
-1.41(-0.61%)
Aug 07, 2017
230.58
231.07
228.92
229.18
1,598,932
-1.36(-0.59%)
Aug 04, 2017
237.07
237.10
229.67
230.54
3,173,144
-7.32(-3.08%)
Aug 03, 2017
235.62
239.68
230.88
237.86
3,593,920
+0.17(+0.07%)
Aug 02, 2017
239.71
240.07
236.76
237.69
1,911,866
-1.92(-0.80%)
Aug 01, 2017
239.64
241.34
239.19
239.61
2,115,379
-0.12(-0.05%)
Jul 31, 2017
241.42
242.77
239.55
239.74
1,497,488
-0.65(-0.27%)
Jul 28, 2017
241.61
242.26
239.15
240.38
1,631,502
-1.09(-0.45%)
Jul 27, 2017
243.21
243.21
239.90
241.47
2,009,955
-1.89(-0.78%)
Jul 26, 2017
241.90
243.81
241.01
243.36
1,364,490
+1.45(+0.60%)
Jul 25, 2017
241.32
243.98
240.03
241.91
2,453,049
+1.04(+0.43%)
Jul 24, 2017
238.03
241.82
236.95
240.87
1,929,216
+2.42(+1.02%)
Jul 21, 2017
236.56
239.22
236.46
238.44
2,641,742
+1.81(+0.76%)
Jul 20, 2017
235.07
239.07
234.76
236.64
2,539,640
+2.53(+1.08%)
Jul 19, 2017
233.46
235.40
232.88
234.11
1,210,141
+0.65(+0.28%)
Jul 18, 2017
234.98
235.09
232.41
233.46
1,503,768
-1.71(-0.73%)
Jul 17, 2017
234.47
236.87
233.95
235.17
1,514,015
+1.60(+0.68%)
Jul 14, 2017
231.44
234.45
231.44
233.58
1,043,459
+1.63(+0.70%)
Jul 13, 2017
233.08
233.48
230.67
231.94
1,556,461
-1.39(-0.59%)
Jul 12, 2017
231.12
234.94
230.69
233.33
1,536,429
+3.30(+1.43%)
Jul 11, 2017
228.55
231.34
228.55
230.03
1,688,430
+0.90(+0.39%)
Jul 10, 2017
228.72
230.02
228.03
229.13
1,157,424
+0.46(+0.20%)
Jul 07, 2017
229.85
230.50
227.22
228.68
1,743,287
-0.82(-0.36%)
Jul 06, 2017
230.88
232.33
229.41
229.49
1,642,742
-2.60(-1.12%)
Jul 05, 2017
231.22
233.58
230.39
232.10
1,973,695
+0.29(+0.13%)
Jul 03, 2017
231.82
233.25
231.26
231.80
735,663
+0.85(+0.37%)
Jun 30, 2017
232.08
232.73
230.21
230.96
1,815,320
-0.88(-0.38%)
Jun 29, 2017
234.46
235.81
230.81
231.84
1,981,377
-2.56(-1.09%)
Jun 28, 2017
235.02
236.77
233.92
234.40
1,805,354
+0.59(+0.25%)
Jun 27, 2017
235.35
237.44
233.81
233.81
1,928,654
-2.68(-1.13%)
Jun 26, 2017
234.67
237.76
234.37
236.49
1,952,488
+2.33(+0.99%)
Jun 23, 2017
234.93
235.56
232.79
234.16
5,377,382
-0.62(-0.26%)
Jun 22, 2017
232.77
236.99
231.70
234.78
2,868,079
+2.58(+1.11%)
Jun 21, 2017
226.99
232.50
226.51
232.19
2,785,329
+5.47(+2.41%)
Jun 20, 2017
225.50
228.15
225.37
226.72
1,944,659
+0.91(+0.40%)
Jun 19, 2017
224.75
228.12
224.00
225.81
2,689,282
+2.07(+0.93%)
Jun 16, 2017
222.86
224.28
222.67
223.74
2,345,835
+0.69(+0.31%)
Jun 15, 2017
220.53
223.73
220.53
223.04
2,170,470
+1.63(+0.74%)
Jun 14, 2017
219.81
222.32
218.64
221.41
2,307,949
+2.14(+0.98%)
Jun 13, 2017
218.85
219.86
217.78
219.27
1,590,588
+0.02(+0.01%)
Jun 12, 2017
220.41
220.76
217.75
219.25
2,047,804
-1.51(-0.68%)
Jun 09, 2017
218.52
221.82
218.18
220.76
2,150,599
+2.80(+1.29%)
Jun 08, 2017
218.41
216.62
217.96
1,783,520
+1.16(+0.53%)
Jun 07, 2017
217.43
217.49
216.20
216.80
1,547,305
-0.11(-0.05%)
Jun 06, 2017
215.94
217.16
215.94
216.91
2,018,470
+0.12(+0.06%)
Jun 05, 2017
217.86
218.19
215.70
216.79
1,630,972
+0.02(+0.01%)
Jun 02, 2017
216.33
217.50
215.71
216.77
1,858,576
+0.73(+0.34%)
Jun 01, 2017
213.22
216.04
212.48
216.04
2,539,979
+3.46(+1.63%)
May 31, 2017
211.56
213.49
210.82
212.58
4,288,823
+1.56(+0.74%)
May 30, 2017
211.68
213.85
211.02
211.02
3,099,281
-0.96(-0.45%)
May 26, 2017
213.21
213.90
211.82
211.98
1,786,854
-1.18(-0.55%)
May 25, 2017
213.13
214.79
212.91
213.16
1,495,950
+0.19(+0.09%)
May 24, 2017
210.32
214.10
210.22
212.97
2,952,567
+3.33(+1.59%)
May 23, 2017
208.79
210.59
208.27
209.65
1,754,812
+1.08(+0.52%)
May 22, 2017
208.04
210.25
207.81
208.56
1,863,196
+0.37(+0.18%)
May 19, 2017
208.48
210.49
208.07
208.19
3,113,449
+0.38(+0.18%)
May 18, 2017
209.61
210.50
207.69
207.81
3,914,201
-1.52(-0.73%)
May 17, 2017
213.34
212.50
209.44
209.33
5,130,630
-4.01(-1.88%)
May 16, 2017
218.26
218.26
212.63
213.34
4,973,774
-2.82(-1.31%)
May 15, 2017
217.97
218.97
215.49
216.16
3,308,457
-2.52(-1.15%)
May 12, 2017
218.87
220.01
216.95
218.68
2,583,895
-0.12(-0.06%)
May 11, 2017
218.58
221.75
218.45
218.81
3,175,156
+1.22(+0.56%)
May 10, 2017
222.70
223.05
216.37
217.58
6,015,206
-8.33(-3.69%)
May 09, 2017
233.05
233.71
225.09
225.91
3,882,268
-3.26(-1.42%)
May 08, 2017
232.06
232.09
227.50
229.17
2,859,900
-2.83(-1.22%)
May 05, 2017
232.91
233.41
230.79
232.00
1,378,943
-0.29(-0.13%)
May 04, 2017
231.30
233.21
230.95
232.29
1,589,224
+1.41(+0.61%)
May 03, 2017
231.35
232.26
230.64
230.88
1,478,444
-1.65(-0.71%)
May 02, 2017
232.64
233.00
230.35
232.53
1,484,917
+0.25(+0.11%)
May 01, 2017
231.11
233.82
230.31
232.28
2,145,565
+1.30(+0.56%)
Apr 28, 2017
230.25
231.25
227.85
230.98
1,937,605
+0.77(+0.33%)
Apr 27, 2017
227.23
230.40
227.10
230.21
2,327,035
+3.36(+1.48%)
Apr 26, 2017
226.29
227.78
225.52
226.85
2,032,814
+1.21(+0.54%)
Apr 25, 2017
225.54
226.56
224.01
225.63
3,151,399
+1.17(+0.52%)
Apr 24, 2017
225.43
226.03
224.19
224.46
2,271,886
+0.60(+0.27%)
Apr 21, 2017
223.81
225.32
222.89
223.86
1,809,626
-1.51(-0.67%)
Apr 20, 2017
224.79
226.36
223.87
225.37
1,703,630
+1.52(+0.68%)
Apr 19, 2017
222.44
224.08
221.83
223.85
1,475,558
+1.86(+0.84%)
Apr 18, 2017
222.59
223.92
220.69
222.00
2,709,289
-1.66(-0.74%)
Apr 17, 2017
225.27
225.48
223.34
223.66
2,387,148
-1.61(-0.72%)
Apr 13, 2017
224.25
226.74
224.07
225.27
1,346,486
+0.00(+0.00%)
Apr 12, 2017
226.30
226.71
223.89
225.27
1,509,248
-1.21(-0.54%)
Apr 11, 2017
226.74
227.79
225.54
226.48
2,568,227
-0.96(-0.42%)
Apr 10, 2017
226.79
228.51
226.58
227.44
1,246,613
+1.20(+0.53%)
Apr 07, 2017
225.07
227.06
223.94
226.23
2,362,721
+0.48(+0.21%)
Apr 06, 2017
225.21
227.29
224.62
225.75
1,597,310
+0.54(+0.24%)
Apr 05, 2017
225.84
228.61
224.80
225.21
2,113,630
-0.62(-0.28%)
Apr 04, 2017
225.36
227.01
224.26
225.83
1,869,865
+0.71(+0.32%)
Apr 03, 2017
226.15
228.50
224.01
225.12
2,177,848
-1.17(-0.52%)
Mar 31, 2017
226.30
228.33
225.83
226.30
2,471,353
-0.83(-0.37%)
Mar 30, 2017
228.72
229.04
226.51
227.13
1,956,223
-1.46(-0.64%)
Mar 29, 2017
227.90
230.22
227.75
228.59
2,358,369
+0.77(+0.34%)
Mar 28, 2017
226.73
228.47
226.73
227.82
2,085,840
+1.09(+0.48%)
Mar 27, 2017
222.91
227.77
222.73
226.73
2,655,506
+1.94(+0.86%)
Mar 24, 2017
222.92
225.76
222.45
224.79
2,838,508
+1.93(+0.87%)
Mar 23, 2017
221.76
224.67
220.69
222.86
2,786,296
+1.23(+0.56%)
Mar 22, 2017
221.84
223.87
221.02
221.63
2,353,268
-0.53(-0.24%)
Mar 21, 2017
224.53
225.87
221.93
222.16
4,077,911
-2.27(-1.01%)
Mar 20, 2017
225.41
225.43
223.89
224.43
3,792,447
-0.41(-0.18%)
Mar 17, 2017
226.28
227.70
224.73
224.84
5,222,173
-1.93(-0.85%)
Mar 16, 2017
228.48
228.48
226.00
226.77
1,932,649
-1.18(-0.52%)
Mar 15, 2017
226.79
228.50
224.81
227.96
2,288,165
+1.16(+0.51%)
Mar 14, 2017
226.84
228.28
225.80
226.80
2,178,671
-1.14(-0.50%)
Mar 13, 2017
228.62
228.99
227.59
227.94
4,055,360
-0.47(-0.21%)
Mar 10, 2017
227.82
229.63
226.23
228.41
9,981,726
+0.92(+0.40%)
Mar 09, 2017
227.62
228.91
226.11
227.49
2,120,745
+0.70(+0.31%)
Mar 08, 2017
229.25
230.29
226.37
226.79
3,437,200
-0.15(-0.07%)
Mar 07, 2017
227.31
228.12
224.01
226.94
5,924,741
-2.61(-1.14%)
Mar 06, 2017
231.83
231.99
228.72
229.56
2,758,313
-3.10(-1.33%)
Mar 03, 2017
232.98
230.17
232.65
2,488,621
+0.63(+0.27%)
Mar 02, 2017
232.95
235.37
231.60
232.02
2,790,296
-0.31(-0.13%)
Mar 01, 2017
232.95
233.71
229.63
232.33
3,352,469
+0.44(+0.19%)
Feb 28, 2017
232.77
233.65
230.86
231.89
4,809,603
-1.36(-0.58%)
Feb 27, 2017
231.11
234.03
230.62
233.24
2,485,272
+0.83(+0.36%)
Feb 24, 2017
233.11
233.84
231.06
232.41
1,945,735
-0.91(-0.39%)
Feb 23, 2017
231.87
234.78
231.29
233.32
2,069,745
+0.67(+0.29%)
Feb 22, 2017
233.53
235.18
232.36
232.65
2,031,659
-0.79(-0.34%)
Feb 21, 2017
233.62
235.97
232.72
233.44
2,705,617
-0.18(-0.08%)
Feb 17, 2017
233.62
233.62
233.62
0
+0.40(+0.17%)
Feb 16, 2017
235.49
235.65
231.63
233.22
3,153,800
-2.26(-0.96%)
Feb 15, 2017
235.27
237.01
232.82
235.48
3,717,202
+0.71(+0.30%)
Feb 14, 2017
232.97
235.43
231.07
234.77
3,109,516
+1.71(+0.73%)
Feb 13, 2017
232.25
235.74
232.25
233.06
3,203,461
+0.38(+0.16%)
Feb 10, 2017
231.87
233.47
229.98
232.68
3,265,717
+0.64(+0.28%)
Feb 09, 2017
227.78
235.78
228.13
232.04
7,332,965
+4.26(+1.87%)
Feb 08, 2017
222.98
230.27
218.68
227.78
6,970,511
+8.09(+3.68%)
Feb 07, 2017
221.95
225.17
218.06
219.70
5,374,102
-1.72(-0.78%)
Feb 06, 2017
216.06
221.56
214.40
221.42
3,394,318
+3.36(+1.54%)
Feb 03, 2017
217.34
219.34
215.17
218.05
2,939,661
+1.28(+0.59%)
Feb 02, 2017
216.02
222.13
213.93
216.78
6,010,963
+0.19(+0.09%)
Feb 01, 2017
206.74
217.80
205.48
216.59
7,023,002
+9.85(+4.76%)
Jan 31, 2017
198.26
207.36
197.69
206.74
3,486,743
+6.63(+3.31%)
Jan 30, 2017
201.16
201.37
199.05
200.11
2,682,221
-1.26(-0.62%)
Jan 27, 2017
199.80
202.68
199.11
201.37
2,538,433
+2.27(+1.14%)
Jan 26, 2017
202.41
203.01
198.91
199.10
2,251,697
-2.62(-1.30%)
Jan 25, 2017
201.84
203.41
199.38
201.71
3,195,630
+0.43(+0.22%)
Jan 24, 2017
203.06
203.51
199.00
201.28
3,313,266
-1.62(-0.80%)
Jan 23, 2017
200.64
205.97
199.39
202.90
4,105,335
+0.45(+0.22%)
Jan 20, 2017
202.84
204.07
201.29
202.44
3,097,775
-0.23(-0.11%)
Jan 19, 2017
204.95
205.39
202.26
202.67
3,327,414
-1.87(-0.91%)
Jan 18, 2017
204.48
206.97
202.78
204.54
2,837,521
+1.68(+0.83%)
Jan 17, 2017
202.50
203.90
199.69
202.86
4,092,575
-1.28(-0.63%)
Jan 13, 2017
204.14
204.14
204.14
0
-0.09(-0.05%)
Jan 12, 2017
201.97
205.11
196.78
204.24
4,223,566
+0.00(+0.00%)
Jan 11, 2017
208.26
210.08
200.28
204.24
7,111,437
-4.73(-2.26%)
Jan 10, 2017
208.13
210.89
205.21
208.97
2,951,611
+1.09(+0.52%)
Jan 09, 2017
207.87
209.19
206.76
207.88
2,880,883
+0.96(+0.47%)
Jan 06, 2017
207.79
209.81
205.48
206.92
3,646,050
-1.65(-0.79%)
Jan 05, 2017
204.48
209.53
201.42
208.57
5,422,770
+4.98(+2.44%)
Jan 04, 2017
204.75
206.79
201.71
203.59
3,852,157
-0.59(-0.29%)
Jan 03, 2017
202.26
204.69
200.47
204.19
8,401,271
+5.84(+2.94%)
Dec 30, 2016
198.35
198.35
198.35
0
+2.65(+1.35%)
Dec 29, 2016
192.38
196.79
192.38
195.71
5,192,661
+2.97(+1.54%)
Dec 28, 2016
189.85
193.73
189.53
192.73
4,035,876
+3.37(+1.78%)
Dec 27, 2016
188.27
191.29
188.12
189.36
3,018,872
+1.33(+0.71%)
Dec 23, 2016
188.03
188.03
188.03
0
+4.81(+2.62%)
Dec 22, 2016
183.35
184.13
182.09
183.22
2,711,232
+0.00(+0.00%)
Dec 21, 2016
180.46
184.69
180.40
183.22
3,161,959
+2.51(+1.39%)
Dec 20, 2016
182.29
182.65
179.33
180.71
4,278,500
-1.15(-0.63%)
Dec 19, 2016
183.02
185.06
181.37
181.86
4,053,034
-0.25(-0.13%)
Dec 16, 2016
181.44
183.97
180.42
182.11
7,556,504
+0.18(+0.10%)
Dec 15, 2016
182.20
183.58
179.93
181.93
4,608,951
+0.21(+0.11%)
Dec 14, 2016
183.15
183.29
179.42
181.72
4,799,050
-0.87(-0.48%)
Dec 13, 2016
180.39
183.82
179.45
182.59
7,099,588
+2.42(+1.34%)
Dec 12, 2016
180.87
183.05
178.26
180.17
5,617,238
-1.41(-0.78%)
Dec 09, 2016
178.80
185.40
178.63
181.58
5,694,236
+3.57(+2.01%)
Dec 08, 2016
178.44
180.40
175.39
178.01
8,013,858
-1.19(-0.66%)
Dec 07, 2016
177.48
179.94
174.49
179.20
7,304,374
-1.14(-0.63%)
Dec 06, 2016
180.16
181.75
178.58
180.34
2,673,955
-0.23(-0.13%)
Dec 05, 2016
179.51
181.41
178.94
180.57
4,547,763
+1.41(+0.79%)
Dec 02, 2016
179.45
180.63
178.43
179.16
4,074,748
-0.64(-0.36%)
Dec 01, 2016
183.51
184.75
178.81
179.80
5,294,729
-3.71(-2.02%)
Nov 30, 2016
182.58
184.06
180.10
183.51
5,305,954
+1.57(+0.86%)
Nov 29, 2016
183.26
184.87
181.54
181.95
5,804,389
+2.50(+1.39%)
Nov 28, 2016
180.72
182.18
178.61
179.44
5,556,681
-2.11(-1.16%)
Nov 25, 2016
183.12
183.14
180.60
181.55
1,296,572
-0.82(-0.45%)
Nov 23, 2016
182.37
182.37
182.37
0
+4.01(+2.25%)
Nov 22, 2016
183.22
183.22
177.56
178.36
6,610,111
-2.17(-1.20%)
Nov 21, 2016
180.94
183.13
177.66
180.53
7,622,954
-0.60(-0.33%)
Nov 18, 2016
188.30
189.12
181.10
181.13
11,803,611
-7.74(-4.10%)
Nov 17, 2016
186.27
190.36
184.21
188.88
4,782,136
+4.19(+2.27%)
Nov 16, 2016
186.81
188.90
184.04
184.69
6,192,542
-0.85(-0.46%)
Nov 15, 2016
189.22
189.22
178.51
185.53
12,776,163
-5.35(-2.80%)
Nov 14, 2016
197.53
198.08
190.43
190.88
5,879,804
-5.17(-2.64%)
Nov 11, 2016
204.38
204.46
195.21
196.05
6,181,590
-8.33(-4.08%)
Nov 10, 2016
208.28
209.68
201.59
204.38
8,105,520
+3.30(+1.64%)
Nov 09, 2016
211.02
212.49
193.82
201.08
13,379,536
+16.15(+8.73%)
Nov 08, 2016
186.57
190.21
182.83
184.93
6,641,217
-3.45(-1.83%)
Nov 07, 2016
186.98
189.76
186.98
188.38
6,086,462
+4.20(+2.28%)
Nov 04, 2016
179.45
185.51
178.84
184.18
7,521,828
+5.84(+3.27%)
Nov 03, 2016
187.04
188.08
176.00
178.34
13,781,996
-8.57(-4.58%)
Nov 02, 2016
192.68
196.45
185.22
186.90
14,288,689
-10.16(-5.16%)
Nov 01, 2016
196.82
200.13
195.71
197.07
5,768,824
-0.27(-0.14%)
Oct 31, 2016
202.53
202.72
197.21
197.34
5,291,161
-4.25(-2.11%)
Oct 28, 2016
207.83
208.30
200.55
201.59
6,118,006
-7.63(-3.65%)
Oct 27, 2016
210.52
212.42
208.15
209.22
2,436,987
-0.44(-0.21%)
Oct 26, 2016
213.85
213.96
209.58
209.67
2,344,014
-3.12(-1.46%)
Oct 25, 2016
212.68
214.07
212.39
212.78
1,922,461
-0.61(-0.28%)
Oct 24, 2016
219.14
219.30
213.35
213.39
2,648,468
-4.29(-1.97%)
Oct 21, 2016
218.41
219.51
216.60
217.68
2,705,043
-2.47(-1.12%)
Oct 20, 2016
217.30
221.92
216.30
220.14
4,630,033
+3.94(+1.82%)
Oct 19, 2016
216.27
217.77
215.70
216.20
3,160,807
+0.92(+0.43%)
Oct 18, 2016
212.83
216.66
211.74
215.29
4,547,028
+3.73(+1.76%)
Oct 17, 2016
214.37
215.98
210.01
211.56
3,885,695
-3.36(-1.56%)
Oct 14, 2016
219.36
221.59
214.69
214.92
4,053,843
-4.54(-2.07%)
Oct 13, 2016
216.05
221.47
213.22
219.46
5,034,153
+1.72(+0.79%)
Oct 12, 2016
224.15
225.33
216.59
217.74
5,272,711
-7.00(-3.11%)
Oct 11, 2016
228.03
230.07
223.62
224.74
4,265,459
-4.44(-1.94%)
Oct 10, 2016
225.67
231.08
225.06
229.18
3,598,972
+3.52(+1.56%)
Oct 07, 2016
225.20
227.06
222.27
225.66
3,818,532
+1.43(+0.64%)
Oct 06, 2016
221.67
224.77
220.27
224.23
2,485,427
+1.61(+0.72%)
Oct 05, 2016
222.89
225.43
221.76
222.62
3,588,554
-0.07(-0.03%)
Oct 04, 2016
220.39
223.76
220.04
222.69
3,280,115
+2.86(+1.30%)
Oct 03, 2016
217.23
220.19
214.81
219.83
3,340,177
+2.30(+1.06%)
Sep 30, 2016
218.39
219.33
215.99
217.53
4,148,279
-0.46(-0.21%)
Sep 29, 2016
223.89
224.91
216.86
217.99
4,613,223
-6.60(-2.94%)
Sep 28, 2016
225.98
226.51
223.21
224.59
2,269,143
-1.48(-0.66%)
Sep 27, 2016
225.18
227.43
224.32
226.07
3,069,964
+0.64(+0.28%)
Sep 26, 2016
228.75
229.15
225.05
225.43
2,648,649
-4.97(-2.16%)
Sep 23, 2016
229.03
232.82
229.03
230.40
2,844,386
+0.48(+0.21%)
Sep 22, 2016
226.60
231.05
226.21
229.92
3,235,354
+4.74(+2.11%)
Sep 21, 2016
225.53
226.81
221.26
225.18
4,199,895
-0.25(-0.11%)
Sep 20, 2016
230.40
230.40
224.57
225.42
6,401,286
-6.25(-2.70%)
Sep 19, 2016
231.99
233.37
230.65
231.67
2,779,373
+0.09(+0.04%)
Sep 16, 2016
231.62
233.00
230.19
231.58
3,556,317
-1.18(-0.51%)
Sep 15, 2016
230.53
234.69
230.46
232.76
3,922,954
+1.54(+0.67%)
Sep 14, 2016
226.70
233.56
226.70
231.22
4,264,131
+4.45(+1.96%)
Sep 13, 2016
225.84
227.36
223.07
226.77
3,136,907
-0.12(-0.05%)
Sep 12, 2016
221.76
227.58
221.76
226.89
3,152,942
+3.63(+1.62%)
Sep 09, 2016
226.28
228.27
223.27
223.27
3,887,851
-5.01(-2.19%)
Sep 08, 2016
224.80
228.82
224.20
228.27
2,694,588
+3.09(+1.37%)
Sep 07, 2016
225.85
228.09
222.94
225.18
2,453,422
-0.66(-0.29%)
Sep 06, 2016
223.38
227.74
222.47
225.85
3,141,482
+2.99(+1.34%)
Sep 02, 2016
224.32
222.86
222.86
222.86
2,981,408
-1.70(-0.76%)
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
.