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
)
54.56
-2.18 (-3.84%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 30, 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 (%)
Aug 30, 2019
136.79
138.12
135.88
136.74
143,089
+0.47(+0.35%)
Aug 29, 2019
135.67
136.36
134.00
136.27
199,247
+1.69(+1.26%)
Aug 28, 2019
133.34
136.51
131.81
134.57
414,082
+0.89(+0.66%)
Aug 27, 2019
136.27
137.25
133.19
133.69
118,362
-1.54(-1.14%)
Aug 26, 2019
136.20
136.22
134.31
135.23
304,746
-0.27(-0.20%)
Aug 23, 2019
136.77
139.35
135.34
135.50
182,548
-1.37(-1.00%)
Aug 22, 2019
138.28
139.17
136.42
136.87
361,852
-1.15(-0.83%)
Aug 21, 2019
137.41
139.13
136.41
138.01
110,954
+1.76(+1.29%)
Aug 20, 2019
136.19
137.04
135.30
136.25
427,835
-0.54(-0.39%)
Aug 19, 2019
139.01
139.60
136.66
136.79
153,782
-0.74(-0.54%)
Aug 16, 2019
136.58
139.07
136.58
137.53
319,407
+1.85(+1.36%)
Aug 15, 2019
137.35
137.35
135.32
135.68
156,334
-1.07(-0.78%)
Aug 14, 2019
136.00
137.53
135.37
136.75
353,275
-0.63(-0.46%)
Aug 13, 2019
138.56
139.92
137.24
137.38
117,075
-1.40(-1.01%)
Aug 12, 2019
139.92
139.92
136.97
138.77
282,492
-1.97(-1.40%)
Aug 09, 2019
141.47
143.17
139.30
140.75
119,621
-2.49(-1.74%)
Aug 08, 2019
142.51
143.86
141.96
143.24
274,023
+1.62(+1.14%)
Aug 07, 2019
140.03
143.01
138.32
141.62
136,233
+0.25(+0.18%)
Aug 06, 2019
142.39
143.03
139.54
141.37
268,431
+1.05(+0.75%)
Aug 05, 2019
139.94
140.87
137.60
140.32
187,461
-1.87(-1.31%)
Aug 02, 2019
141.70
143.95
140.76
142.19
165,726
-0.46(-0.32%)
Aug 01, 2019
144.21
146.25
142.30
142.65
179,026
-1.66(-1.15%)
Jul 31, 2019
146.01
147.13
143.94
144.31
282,468
-1.36(-0.93%)
Jul 30, 2019
145.53
147.13
145.00
145.67
128,254
-0.87(-0.59%)
Jul 29, 2019
146.68
148.07
145.63
146.53
200,001
-0.45(-0.31%)
Jul 26, 2019
146.34
148.66
146.34
146.99
274,860
+0.60(+0.41%)
Jul 25, 2019
146.38
151.68
141.69
146.39
535,148
+3.12(+2.18%)
Jul 24, 2019
141.97
145.17
141.97
143.27
350,806
+1.07(+0.75%)
Jul 23, 2019
141.16
143.19
140.70
142.20
169,186
+2.22(+1.58%)
Jul 22, 2019
139.47
141.41
138.83
139.99
225,831
+1.42(+1.02%)
Jul 19, 2019
141.26
144.02
138.49
138.57
187,636
-3.32(-2.34%)
Jul 18, 2019
142.23
143.04
140.95
141.89
188,325
-0.49(-0.35%)
Jul 17, 2019
143.50
143.50
141.40
142.38
125,501
-0.67(-0.47%)
Jul 16, 2019
143.02
146.38
142.99
143.06
170,293
+0.31(+0.22%)
Jul 15, 2019
143.32
144.12
141.75
142.75
142,039
-0.42(-0.30%)
Jul 12, 2019
139.53
144.11
139.25
143.17
135,093
+4.02(+2.89%)
Jul 11, 2019
140.88
140.95
138.62
139.16
68,617
-1.06(-0.76%)
Jul 10, 2019
140.14
140.51
138.14
140.22
97,287
+1.44(+1.04%)
Jul 09, 2019
140.85
141.19
137.41
138.77
107,384
-2.12(-1.50%)
Jul 08, 2019
139.53
140.90
138.89
140.89
112,115
+1.51(+1.08%)
Jul 05, 2019
137.46
140.54
136.27
139.38
94,493
+1.49(+1.08%)
Jul 03, 2019
136.40
139.25
136.40
137.89
74,659
+1.69(+1.24%)
Jul 02, 2019
138.11
138.36
135.10
136.20
151,398
-1.59(-1.15%)
Jul 01, 2019
139.74
139.87
137.68
137.79
113,981
-0.40(-0.29%)
Jun 28, 2019
135.79
139.78
135.08
138.19
171,229
+3.09(+2.29%)
Jun 27, 2019
132.91
135.79
132.53
135.10
140,883
+2.78(+2.10%)
Jun 26, 2019
130.00
132.74
128.86
132.32
131,131
+2.78(+2.15%)
Jun 25, 2019
130.33
131.56
128.87
129.54
159,236
-0.31(-0.24%)
Jun 24, 2019
130.24
131.19
128.68
129.85
92,218
-0.27(-0.21%)
Jun 21, 2019
132.96
133.24
129.88
130.12
184,728
-4.24(-3.15%)
Jun 20, 2019
138.11
138.68
133.97
134.35
103,084
-3.06(-2.23%)
Jun 19, 2019
137.16
137.63
135.04
137.41
73,741
+0.29(+0.21%)
Jun 18, 2019
137.19
139.71
136.73
137.13
262,874
+0.76(+0.56%)
Jun 17, 2019
136.60
138.15
135.36
136.37
136,710
-0.38(-0.27%)
Jun 14, 2019
140.41
141.84
135.99
136.74
99,581
-3.83(-2.73%)
Jun 13, 2019
138.38
143.19
138.16
140.57
175,017
+2.68(+1.94%)
Jun 12, 2019
136.75
138.48
135.15
137.90
97,731
+1.18(+0.86%)
Jun 11, 2019
137.29
138.87
135.67
136.72
95,990
+0.26(+0.19%)
Jun 10, 2019
136.81
138.84
135.86
136.46
118,457
+0.04(+0.03%)
Jun 07, 2019
136.83
138.87
135.82
136.42
77,111
-0.01(-0.01%)
Jun 06, 2019
138.07
138.07
134.48
136.43
107,313
-1.67(-1.21%)
Jun 05, 2019
137.42
139.25
136.60
138.10
88,563
+1.12(+0.82%)
Jun 04, 2019
134.40
138.31
134.40
136.98
77,943
+3.73(+2.80%)
Jun 03, 2019
133.86
136.50
131.82
133.25
177,173
-1.03(-0.76%)
May 31, 2019
135.26
137.59
133.96
134.27
81,911
-2.21(-1.62%)
May 30, 2019
137.03
138.40
135.28
136.49
103,736
-0.52(-0.38%)
May 29, 2019
136.63
137.36
134.44
137.01
232,949
+0.40(+0.30%)
May 28, 2019
136.05
137.42
135.84
136.60
61,901
+0.56(+0.41%)
May 24, 2019
137.72
137.72
134.87
136.05
58,225
-0.72(-0.53%)
May 23, 2019
136.13
137.55
133.15
136.77
70,850
-0.28(-0.20%)
May 22, 2019
139.44
139.46
136.82
137.04
122,425
-3.14(-2.24%)
May 21, 2019
136.82
140.52
135.81
140.19
138,682
+4.14(+3.04%)
May 20, 2019
136.09
138.88
134.03
136.05
195,985
-1.52(-1.11%)
May 17, 2019
137.47
139.09
136.68
137.57
158,084
-0.68(-0.49%)
May 16, 2019
138.33
139.79
136.58
138.25
190,627
-0.24(-0.17%)
May 15, 2019
137.50
139.38
133.68
138.49
179,623
+0.01(+0.01%)
May 14, 2019
134.88
139.32
133.41
138.48
232,112
+4.16(+3.10%)
May 13, 2019
134.77
135.67
131.86
134.32
222,273
-2.99(-2.18%)
May 10, 2019
135.83
137.81
133.49
137.31
116,867
+0.88(+0.65%)
May 09, 2019
135.14
136.43
133.76
136.43
115,625
+0.22(+0.16%)
May 08, 2019
138.22
139.49
135.31
136.21
123,625
-2.43(-1.76%)
May 07, 2019
139.78
139.99
136.71
138.64
95,962
-2.32(-1.65%)
May 06, 2019
139.18
141.36
136.75
140.96
89,720
-0.16(-0.12%)
May 03, 2019
140.88
142.60
140.71
141.13
166,536
+0.70(+0.50%)
May 02, 2019
139.69
141.64
139.64
140.43
86,308
+0.93(+0.67%)
May 01, 2019
141.05
141.52
139.09
139.50
194,968
-1.26(-0.90%)
Apr 30, 2019
138.18
141.07
137.28
140.76
198,620
+2.59(+1.87%)
Apr 29, 2019
134.83
138.87
133.84
138.18
253,727
+3.08(+2.28%)
Apr 26, 2019
134.26
137.17
134.26
135.10
189,701
+0.95(+0.71%)
Apr 25, 2019
128.85
137.90
127.89
134.15
408,460
+6.57(+5.15%)
Apr 24, 2019
126.42
128.56
125.08
127.58
222,598
+0.96(+0.76%)
Apr 23, 2019
124.85
127.75
124.49
126.63
139,147
+1.71(+1.37%)
Apr 22, 2019
124.96
125.81
123.28
124.92
134,886
-0.77(-0.61%)
Apr 18, 2019
127.38
128.25
125.02
125.69
108,624
-2.39(-1.87%)
Apr 17, 2019
129.64
131.05
127.76
128.08
128,426
-0.82(-0.64%)
Apr 16, 2019
128.03
130.07
127.17
128.91
155,381
+1.51(+1.19%)
Apr 15, 2019
128.79
129.71
126.66
127.39
181,939
-1.19(-0.92%)
Apr 12, 2019
131.26
132.96
128.16
128.58
226,117
-2.13(-1.63%)
Apr 11, 2019
131.26
133.35
130.44
130.71
155,980
-0.34(-0.26%)
Apr 10, 2019
129.27
131.48
128.32
131.05
102,524
+2.76(+2.15%)
Apr 09, 2019
131.51
131.64
127.95
128.29
175,540
-3.88(-2.94%)
Apr 08, 2019
130.22
132.47
125.08
132.18
225,941
+0.89(+0.68%)
Apr 05, 2019
129.76
131.77
129.56
131.28
189,805
+1.00(+0.76%)
Apr 04, 2019
128.72
130.35
127.30
130.29
95,088
+1.58(+1.23%)
Apr 03, 2019
128.19
130.65
126.26
128.71
155,041
+0.98(+0.76%)
Apr 02, 2019
124.86
128.50
124.49
127.73
238,111
+3.25(+2.61%)
Apr 01, 2019
124.76
127.17
124.24
124.48
213,782
+0.40(+0.32%)
Mar 29, 2019
121.78
124.30
121.78
124.08
194,188
+2.58(+2.12%)
Mar 28, 2019
121.33
123.23
120.07
121.50
93,233
+0.38(+0.32%)
Mar 27, 2019
118.74
123.14
118.12
121.12
183,626
+2.27(+1.91%)
Mar 26, 2019
118.75
120.53
117.43
118.84
168,137
+1.95(+1.67%)
Mar 25, 2019
116.92
118.29
115.87
116.89
96,162
-0.17(-0.15%)
Mar 22, 2019
121.07
121.16
116.45
117.06
165,492
-4.72(-3.87%)
Mar 21, 2019
120.13
122.75
119.25
121.78
116,650
+1.36(+1.13%)
Mar 20, 2019
120.86
122.01
118.51
120.42
150,086
-0.58(-0.48%)
Mar 19, 2019
121.18
123.52
120.31
120.99
105,816
+0.14(+0.11%)
Mar 18, 2019
120.80
121.68
119.14
120.86
223,892
+0.21(+0.17%)
Mar 15, 2019
122.18
123.61
120.25
120.65
243,543
-1.41(-1.15%)
Mar 14, 2019
123.05
124.22
121.23
122.06
221,542
-0.32(-0.26%)
Mar 13, 2019
121.73
122.88
119.69
122.37
321,856
+0.93(+0.77%)
Mar 12, 2019
123.17
123.44
120.27
121.44
240,397
-1.45(-1.18%)
Mar 11, 2019
121.26
123.37
120.87
122.89
247,116
+1.35(+1.11%)
Mar 08, 2019
121.05
122.52
120.56
121.54
176,657
-0.18(-0.15%)
Mar 07, 2019
123.73
124.27
120.80
121.72
259,237
-2.50(-2.01%)
Mar 06, 2019
122.72
125.40
122.72
124.22
206,674
-0.30(-0.24%)
Mar 05, 2019
125.62
127.46
124.50
124.52
177,926
-0.28(-0.22%)
Mar 04, 2019
126.47
126.47
122.98
124.80
192,628
-1.01(-0.80%)
Mar 01, 2019
127.21
127.21
124.58
125.80
200,135
-0.80(-0.63%)
Feb 28, 2019
126.59
127.91
125.05
126.60
107,116
+0.11(+0.08%)
Feb 27, 2019
132.85
133.32
126.01
126.49
233,269
-8.17(-6.07%)
Feb 26, 2019
134.41
136.07
133.96
134.66
102,364
+0.33(+0.25%)
Feb 25, 2019
134.85
135.90
134.00
134.33
77,031
+0.12(+0.09%)
Feb 22, 2019
131.06
134.32
127.10
134.21
107,836
+3.59(+2.74%)
Feb 21, 2019
130.54
132.74
129.85
130.62
114,713
+0.56(+0.43%)
Feb 20, 2019
134.19
134.71
129.85
130.06
190,816
-4.73(-3.51%)
Feb 19, 2019
132.48
136.29
132.23
134.79
322,307
+2.08(+1.57%)
Feb 15, 2019
133.53
135.12
132.51
132.71
106,997
-0.50(-0.38%)
Feb 14, 2019
131.10
133.34
131.10
133.21
161,566
+1.51(+1.15%)
Feb 13, 2019
129.89
132.76
129.77
131.70
117,924
+2.12(+1.63%)
Feb 12, 2019
131.38
131.66
128.90
129.58
131,476
-1.22(-0.93%)
Feb 11, 2019
129.84
132.20
129.17
130.80
108,029
+1.38(+1.07%)
Feb 08, 2019
129.17
129.72
127.56
129.42
96,927
-0.34(-0.26%)
Feb 07, 2019
127.86
132.04
127.86
129.76
139,160
+0.98(+0.76%)
Feb 06, 2019
128.69
131.14
126.64
128.78
162,998
-0.66(-0.51%)
Feb 05, 2019
132.78
132.86
128.91
129.44
204,943
-3.10(-2.34%)
Feb 04, 2019
130.27
132.65
127.65
132.54
337,309
+3.03(+2.34%)
Feb 01, 2019
126.38
130.79
124.22
129.50
410,471
+5.58(+4.50%)
Jan 31, 2019
127.08
130.60
122.21
123.93
674,999
+4.06(+3.39%)
Jan 30, 2019
119.35
121.45
115.19
119.87
297,099
+0.70(+0.59%)
Jan 29, 2019
118.28
120.03
116.59
119.16
227,687
+0.91(+0.77%)
Jan 28, 2019
115.40
119.34
114.64
118.26
227,911
+2.16(+1.86%)
Jan 25, 2019
116.87
118.27
115.35
116.09
194,798
+0.31(+0.27%)
Jan 24, 2019
114.66
117.72
114.34
115.78
133,584
+2.30(+2.03%)
Jan 23, 2019
114.71
115.80
113.04
113.48
118,909
-0.45(-0.39%)
Jan 22, 2019
116.35
116.92
113.37
113.93
165,898
-3.03(-2.59%)
Jan 18, 2019
116.36
117.37
115.37
116.96
158,817
+0.65(+0.56%)
Jan 17, 2019
114.02
118.19
114.02
116.31
121,633
+2.30(+2.01%)
Jan 16, 2019
114.78
118.24
112.95
114.01
144,762
+0.15(+0.13%)
Jan 15, 2019
115.21
117.25
112.73
113.86
109,355
-1.00(-0.87%)
Jan 14, 2019
115.15
115.95
113.17
114.86
151,681
-0.80(-0.69%)
Jan 11, 2019
114.67
116.44
113.51
115.66
137,733
+1.02(+0.89%)
Jan 10, 2019
109.50
115.21
106.77
114.64
231,226
+3.38(+3.04%)
Jan 09, 2019
105.82
111.36
105.82
111.26
162,008
+5.22(+4.93%)
Jan 08, 2019
104.98
107.27
104.15
106.03
212,850
+1.79(+1.72%)
Jan 07, 2019
103.17
104.99
101.41
104.24
178,107
+1.20(+1.17%)
Jan 04, 2019
97.73
103.51
97.22
103.04
230,569
+6.35(+6.57%)
Jan 03, 2019
98.27
98.27
93.59
96.69
192,508
-2.35(-2.37%)
Jan 02, 2019
93.99
99.09
93.67
99.04
320,929
+3.50(+3.66%)
Dec 31, 2018
96.28
97.31
94.07
95.54
302,949
-0.22(-0.23%)
Dec 28, 2018
97.56
98.15
94.58
95.76
440,892
-1.22(-1.26%)
Dec 27, 2018
99.25
99.96
93.62
96.98
372,035
-2.27(-2.29%)
Dec 26, 2018
99.59
100.86
96.87
99.25
542,678
-0.34(-0.34%)
Dec 24, 2018
100.64
102.42
99.59
99.59
121,263
-1.33(-1.31%)
Dec 21, 2018
105.15
106.43
100.77
100.92
726,323
-5.68(-5.33%)
Dec 20, 2018
109.58
110.35
104.76
106.60
214,600
-3.16(-2.88%)
Dec 19, 2018
112.80
114.00
109.22
109.75
210,239
-3.26(-2.88%)
Dec 18, 2018
112.58
115.44
111.59
113.01
176,243
+1.75(+1.58%)
Dec 17, 2018
112.08
113.81
108.95
111.26
253,618
-1.65(-1.46%)
Dec 14, 2018
114.62
117.06
112.82
112.91
152,523
-2.29(-1.99%)
Dec 13, 2018
119.88
119.88
114.28
115.20
150,869
-4.59(-3.83%)
Dec 12, 2018
120.62
121.35
117.89
119.78
179,639
+0.51(+0.42%)
Dec 11, 2018
120.49
121.43
118.04
119.28
111,648
-0.20(-0.17%)
Dec 10, 2018
121.29
121.29
116.73
119.48
263,226
-0.94(-0.78%)
Dec 07, 2018
127.63
129.15
120.28
120.42
167,944
-8.40(-6.52%)
Dec 06, 2018
123.81
128.94
122.43
128.82
385,446
+8.22(+6.81%)
Dec 04, 2018
126.52
128.69
120.05
120.60
320,782
-6.84(-5.36%)
Dec 03, 2018
128.26
128.46
124.87
127.44
429,374
-0.70(-0.54%)
Nov 30, 2018
120.42
128.22
120.42
128.13
213,470
+7.94(+6.61%)
Nov 29, 2018
119.06
121.64
117.30
120.19
118,782
+0.43(+0.36%)
Nov 28, 2018
118.68
119.87
116.25
119.76
475,303
+1.65(+1.40%)
Nov 27, 2018
118.33
120.36
117.86
118.11
297,925
-0.32(-0.27%)
Nov 26, 2018
118.81
120.15
117.05
118.44
151,529
+0.79(+0.67%)
Nov 23, 2018
115.07
118.49
115.07
117.65
69,023
+2.27(+1.97%)
Nov 21, 2018
115.38
115.38
115.38
0
+4.04(+3.63%)
Nov 20, 2018
111.13
113.69
108.96
111.33
153,972
-1.38(-1.23%)
Nov 19, 2018
113.88
114.77
112.12
112.72
101,779
-1.11(-0.97%)
Nov 16, 2018
114.31
114.31
111.34
113.83
135,814
-1.24(-1.08%)
Nov 15, 2018
114.42
116.18
111.86
115.07
124,240
+0.02(+0.02%)
Nov 14, 2018
116.45
117.56
114.21
115.05
105,136
-0.44(-0.38%)
Nov 13, 2018
115.66
118.24
114.90
115.49
126,122
-0.02(-0.02%)
Nov 12, 2018
116.81
118.10
114.43
115.50
177,884
-0.09(-0.07%)
Nov 09, 2018
113.91
115.93
113.88
115.59
86,533
+1.74(+1.53%)
Nov 08, 2018
113.82
115.31
112.88
113.85
201,262
-0.06(-0.05%)
Nov 07, 2018
113.21
114.09
111.91
113.90
123,798
+0.95(+0.84%)
Nov 06, 2018
113.71
114.35
112.23
112.96
155,192
-0.76(-0.67%)
Nov 05, 2018
116.70
117.87
113.47
113.71
161,132
-2.75(-2.36%)
Nov 02, 2018
115.48
117.42
114.30
116.46
259,599
+2.16(+1.89%)
Nov 01, 2018
108.74
114.42
107.41
114.30
377,464
+6.14(+5.68%)
Oct 31, 2018
113.69
115.57
107.82
108.16
174,927
-4.31(-3.83%)
Oct 30, 2018
109.27
113.52
106.81
112.47
148,072
+3.19(+2.92%)
Oct 29, 2018
101.64
110.42
101.64
109.28
205,470
+7.57(+7.44%)
Oct 26, 2018
103.67
104.91
101.39
101.71
505,480
-3.63(-3.45%)
Oct 25, 2018
110.83
112.77
99.70
105.34
581,539
-4.06(-3.71%)
Oct 24, 2018
114.64
114.85
109.25
109.39
366,006
-5.56(-4.84%)
Oct 23, 2018
113.45
115.14
112.09
114.95
399,119
+0.22(+0.19%)
Oct 22, 2018
114.21
116.54
114.21
114.74
146,846
+1.06(+0.93%)
Oct 19, 2018
111.92
113.85
111.92
113.68
223,192
+0.81(+0.71%)
Oct 18, 2018
116.75
117.08
112.20
112.87
205,547
-4.13(-3.53%)
Oct 17, 2018
117.03
118.22
114.40
117.00
308,648
+0.75(+0.64%)
Oct 16, 2018
115.82
117.32
115.62
116.25
219,827
+0.64(+0.56%)
Oct 15, 2018
113.26
116.79
112.61
115.61
144,533
+2.15(+1.90%)
Oct 12, 2018
113.07
115.88
112.08
113.46
254,956
+1.79(+1.60%)
Oct 11, 2018
109.45
112.44
106.58
111.67
298,355
+3.07(+2.83%)
Oct 10, 2018
112.08
112.23
108.20
108.60
204,497
-4.17(-3.70%)
Oct 09, 2018
112.71
114.09
111.16
112.77
219,627
-0.36(-0.32%)
Oct 08, 2018
113.18
114.61
112.61
113.13
203,171
-0.70(-0.62%)
Oct 05, 2018
115.62
116.12
113.38
113.83
172,538
-1.58(-1.37%)
Oct 04, 2018
116.61
118.29
114.69
115.41
158,526
-1.20(-1.03%)
Oct 03, 2018
115.94
117.28
113.08
116.61
125,984
+0.89(+0.77%)
Oct 02, 2018
119.02
120.71
115.67
115.72
115,073
-3.56(-2.99%)
Oct 01, 2018
120.50
123.17
118.83
119.29
184,945
-0.87(-0.72%)
Sep 28, 2018
121.77
123.57
119.92
120.16
161,669
-1.56(-1.28%)
Sep 27, 2018
122.24
123.66
121.72
121.72
143,585
+0.14(+0.12%)
Sep 26, 2018
121.72
122.62
121.34
121.58
131,538
+0.14(+0.12%)
Sep 25, 2018
120.77
121.63
119.21
121.44
95,657
+1.28(+1.07%)
Sep 24, 2018
122.00
122.00
118.26
120.16
201,680
-2.13(-1.74%)
Sep 21, 2018
120.63
123.24
120.63
122.29
184,041
+1.90(+1.57%)
Sep 20, 2018
121.06
121.86
120.02
120.39
135,582
-0.71(-0.59%)
Sep 19, 2018
123.76
124.99
120.82
121.11
140,997
-2.65(-2.14%)
Sep 18, 2018
121.34
124.85
121.34
123.76
178,372
+1.99(+1.63%)
Sep 17, 2018
116.32
122.38
116.27
121.77
299,395
+5.45(+4.68%)
Sep 14, 2018
115.89
120.92
111.16
116.32
549,274
-0.66(-0.57%)
Sep 13, 2018
118.17
118.40
115.61
116.98
751,037
-0.80(-0.68%)
Sep 12, 2018
119.97
120.11
115.89
117.79
558,816
-2.28(-1.89%)
Sep 11, 2018
125.23
126.34
119.87
120.06
366,849
-5.54(-4.41%)
Sep 10, 2018
125.80
126.27
124.52
125.61
268,895
+0.00(+0.00%)
Sep 07, 2018
125.70
128.26
124.80
125.61
698,491
-0.52(-0.41%)
Sep 06, 2018
126.89
126.91
125.32
126.13
202,288
-0.66(-0.52%)
Sep 05, 2018
127.93
128.21
126.29
126.79
246,290
-1.09(-0.85%)
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
.