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
)
53.44
-0.34 (-0.63%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 10, 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 31, 2022
97.76
97.76
93.77
94.25
186,077
-2.38(-2.47%)
Aug 30, 2022
95.95
97.08
94.69
96.64
267,723
+2.76(+2.94%)
Aug 29, 2022
94.39
96.63
93.87
93.87
198,004
-1.95(-2.04%)
Aug 26, 2022
97.77
98.91
95.62
95.83
226,374
-2.30(-2.35%)
Aug 25, 2022
96.60
99.04
96.34
98.13
175,280
+2.68(+2.80%)
Aug 24, 2022
94.95
96.50
94.05
95.46
246,815
+0.57(+0.60%)
Aug 23, 2022
95.75
96.60
94.55
94.89
185,806
-0.86(-0.90%)
Aug 22, 2022
98.36
98.36
94.90
95.75
243,880
-4.34(-4.33%)
Aug 19, 2022
101.15
101.43
99.03
100.09
191,744
-3.01(-2.92%)
Aug 18, 2022
102.67
103.53
101.87
103.09
134,769
-0.42(-0.41%)
Aug 17, 2022
107.56
107.56
102.90
103.51
204,613
-5.79(-5.30%)
Aug 16, 2022
107.36
109.55
106.12
109.31
207,289
+1.49(+1.39%)
Aug 15, 2022
106.92
110.21
106.92
107.81
182,924
+1.27(+1.19%)
Aug 12, 2022
104.18
106.55
102.77
106.54
301,668
+2.01(+1.92%)
Aug 11, 2022
106.75
109.28
104.28
104.53
200,373
-0.20(-0.20%)
Aug 10, 2022
104.05
105.24
102.65
104.73
351,567
+2.96(+2.91%)
Aug 09, 2022
108.14
109.62
100.59
101.78
367,948
-6.87(-6.32%)
Aug 08, 2022
109.37
111.57
108.39
108.64
272,757
+0.96(+0.89%)
Aug 05, 2022
110.87
111.97
107.62
107.69
235,432
-4.46(-3.98%)
Aug 04, 2022
107.44
114.62
107.44
112.15
331,076
-2.82(-2.46%)
Aug 03, 2022
112.10
115.52
111.09
114.97
268,285
+4.62(+4.19%)
Aug 02, 2022
113.80
114.89
110.06
110.35
373,087
-4.39(-3.82%)
Aug 01, 2022
112.52
115.60
110.61
114.74
281,915
+2.11(+1.87%)
Jul 29, 2022
112.73
113.43
111.02
112.63
206,374
+0.32(+0.29%)
Jul 28, 2022
110.68
112.64
108.20
112.31
210,153
+1.03(+0.92%)
Jul 27, 2022
110.68
112.13
109.15
111.28
166,897
+2.50(+2.30%)
Jul 26, 2022
110.32
110.83
106.45
108.78
332,997
-5.13(-4.50%)
Jul 25, 2022
113.53
115.13
112.25
113.91
151,825
+0.28(+0.25%)
Jul 22, 2022
117.22
118.97
112.25
113.62
126,449
-2.37(-2.05%)
Jul 21, 2022
115.69
116.15
112.99
116.00
220,249
-1.84(-1.56%)
Jul 20, 2022
117.98
119.51
116.62
117.83
200,738
+0.53(+0.45%)
Jul 19, 2022
114.84
117.79
114.05
117.31
182,239
+4.87(+4.34%)
Jul 18, 2022
115.19
116.87
111.99
112.43
182,544
-0.55(-0.48%)
Jul 15, 2022
112.72
113.75
111.88
112.98
154,762
+2.02(+1.82%)
Jul 14, 2022
109.74
113.04
109.21
110.96
154,650
-0.14(-0.12%)
Jul 13, 2022
110.09
111.56
108.34
111.09
157,486
-2.05(-1.81%)
Jul 12, 2022
108.61
115.03
108.61
113.14
159,563
+4.60(+4.24%)
Jul 11, 2022
109.62
110.30
108.17
108.54
108,714
-1.79(-1.62%)
Jul 08, 2022
111.91
112.37
109.02
110.33
137,957
-0.92(-0.83%)
Jul 07, 2022
111.00
112.59
110.11
111.25
145,576
+0.61(+0.55%)
Jul 06, 2022
113.92
115.76
110.47
110.64
153,797
-4.05(-3.53%)
Jul 05, 2022
109.24
115.09
108.45
114.70
200,576
+1.97(+1.75%)
Jul 01, 2022
110.26
113.18
109.47
112.72
158,416
+2.27(+2.05%)
Jun 30, 2022
108.53
111.48
107.27
110.46
189,370
-0.67(-0.61%)
Jun 29, 2022
112.43
112.74
109.18
111.13
215,244
-2.81(-2.47%)
Jun 28, 2022
116.22
120.40
113.53
113.94
184,576
-1.40(-1.21%)
Jun 27, 2022
120.29
120.29
114.62
115.34
201,016
-5.27(-4.37%)
Jun 24, 2022
115.08
120.82
115.08
120.62
520,747
+6.05(+5.28%)
Jun 23, 2022
111.15
114.68
108.77
114.57
304,849
+3.12(+2.80%)
Jun 22, 2022
108.21
112.50
108.21
111.45
239,598
+1.42(+1.29%)
Jun 21, 2022
115.58
115.98
109.83
110.04
275,226
-4.24(-3.71%)
Jun 17, 2022
113.72
116.18
107.87
114.28
458,540
+2.88(+2.59%)
Jun 16, 2022
115.53
116.16
110.37
111.40
289,314
-8.32(-6.95%)
Jun 15, 2022
120.18
122.55
118.22
119.72
169,162
+0.73(+0.62%)
Jun 14, 2022
121.59
122.50
116.69
118.98
300,870
-2.31(-1.91%)
Jun 13, 2022
126.89
127.34
118.47
121.30
383,417
-9.57(-7.31%)
Jun 10, 2022
133.26
135.27
128.89
130.87
355,506
-5.01(-3.69%)
Jun 09, 2022
141.44
141.82
135.47
135.88
270,425
-6.29(-4.42%)
Jun 08, 2022
144.37
145.58
142.07
142.17
98,050
-3.97(-2.72%)
Jun 07, 2022
142.04
146.67
142.04
146.15
101,530
+2.51(+1.75%)
Jun 06, 2022
144.66
146.09
143.14
143.64
182,670
+0.73(+0.51%)
Jun 03, 2022
143.71
143.84
140.77
142.91
200,607
-1.65(-1.14%)
Jun 02, 2022
141.97
144.71
141.55
144.56
133,914
+2.30(+1.61%)
Jun 01, 2022
147.90
148.44
140.23
142.26
200,732
-3.71(-2.54%)
May 31, 2022
145.81
147.01
142.89
145.97
238,817
-1.97(-1.33%)
May 27, 2022
144.93
148.78
144.93
147.94
281,463
+5.15(+3.60%)
May 26, 2022
133.25
143.24
133.25
142.80
705,272
+10.94(+8.30%)
May 25, 2022
128.46
132.90
128.08
131.86
822,096
+2.87(+2.23%)
May 24, 2022
137.24
137.24
128.37
128.99
346,040
-10.14(-7.29%)
May 23, 2022
140.09
140.11
136.73
139.13
356,219
+1.22(+0.89%)
May 20, 2022
144.37
145.05
136.91
137.91
302,960
-5.08(-3.55%)
May 19, 2022
145.92
149.37
142.57
142.98
196,764
-4.31(-2.92%)
May 18, 2022
146.31
149.96
142.62
147.29
263,692
-0.12(-0.08%)
May 17, 2022
142.26
147.81
142.25
147.41
154,473
+8.71(+6.28%)
May 16, 2022
139.26
140.65
137.15
138.70
138,707
-0.88(-0.63%)
May 13, 2022
137.49
140.79
136.19
139.57
165,670
+3.77(+2.78%)
May 12, 2022
136.43
139.05
132.66
135.81
216,230
-2.48(-1.79%)
May 11, 2022
138.12
143.98
137.73
138.29
178,153
-0.33(-0.24%)
May 10, 2022
141.14
142.91
136.31
138.62
196,714
+0.19(+0.13%)
May 09, 2022
148.24
150.19
137.91
138.43
267,584
-12.04(-8.00%)
May 06, 2022
150.42
152.38
147.05
150.47
267,623
-1.01(-0.66%)
May 05, 2022
148.95
153.38
146.54
151.48
249,233
+1.53(+1.02%)
May 04, 2022
150.68
151.93
143.01
149.95
359,099
-2.14(-1.41%)
May 03, 2022
151.86
154.24
149.72
152.09
128,534
-0.02(-0.01%)
May 02, 2022
150.49
152.85
147.61
152.11
244,011
+0.53(+0.35%)
Apr 29, 2022
156.21
159.05
151.11
151.58
207,886
-5.02(-3.21%)
Apr 28, 2022
157.47
158.52
151.08
156.60
225,432
+1.05(+0.68%)
Apr 27, 2022
155.30
158.90
153.03
155.54
293,683
-0.91(-0.58%)
Apr 26, 2022
157.95
158.82
154.71
156.45
381,406
-4.05(-2.53%)
Apr 25, 2022
161.79
164.42
157.13
160.51
178,606
-1.27(-0.79%)
Apr 22, 2022
168.74
170.04
161.27
161.78
185,644
-8.13(-4.78%)
Apr 21, 2022
167.88
172.45
167.09
169.90
409,211
+8.56(+5.30%)
Apr 20, 2022
161.29
162.78
159.00
161.35
197,973
+0.90(+0.56%)
Apr 19, 2022
156.52
162.13
156.52
160.45
154,262
+5.38(+3.47%)
Apr 18, 2022
153.88
156.35
152.73
155.07
161,654
+0.02(+0.01%)
Apr 14, 2022
154.13
158.98
154.13
155.05
267,318
+1.34(+0.87%)
Apr 13, 2022
150.47
155.26
150.09
153.71
252,061
+7.32(+5.00%)
Apr 12, 2022
145.63
148.09
144.70
146.39
208,952
+1.79(+1.24%)
Apr 11, 2022
141.92
149.61
141.92
144.60
212,946
+1.27(+0.89%)
Apr 08, 2022
147.51
147.51
142.89
143.34
222,223
-3.50(-2.38%)
Apr 07, 2022
148.46
150.40
143.65
146.83
312,979
-3.59(-2.38%)
Apr 06, 2022
151.61
154.94
147.19
150.42
288,353
-4.47(-2.89%)
Apr 05, 2022
156.37
157.51
150.46
154.89
266,133
-1.48(-0.94%)
Apr 04, 2022
154.74
158.76
153.68
156.37
140,591
-0.08(-0.05%)
Apr 01, 2022
159.08
160.37
155.96
156.44
152,789
-2.17(-1.37%)
Mar 31, 2022
156.95
160.45
156.95
158.61
293,496
+1.74(+1.11%)
Mar 30, 2022
155.96
158.90
154.94
156.87
235,362
-0.69(-0.44%)
Mar 29, 2022
158.33
161.86
157.19
157.57
342,603
+3.65(+2.37%)
Mar 28, 2022
155.65
155.65
151.58
153.91
202,091
+0.62(+0.41%)
Mar 25, 2022
151.77
155.85
151.53
153.29
287,915
+2.06(+1.36%)
Mar 24, 2022
151.87
153.11
150.28
151.23
184,893
+0.46(+0.30%)
Mar 23, 2022
149.55
152.33
148.51
150.77
231,556
-0.20(-0.13%)
Mar 22, 2022
150.37
153.40
149.49
150.96
195,313
+2.34(+1.58%)
Mar 21, 2022
152.27
152.48
147.67
148.62
145,507
-4.68(-3.05%)
Mar 18, 2022
150.06
155.15
148.66
153.30
211,519
+0.98(+0.64%)
Mar 17, 2022
149.56
153.03
146.83
152.32
170,082
-0.73(-0.48%)
Mar 16, 2022
148.16
154.33
147.10
153.05
230,092
+8.10(+5.59%)
Mar 15, 2022
142.60
148.10
142.00
144.96
288,292
+6.69(+4.84%)
Mar 14, 2022
138.50
140.85
135.36
138.27
293,179
+1.28(+0.93%)
Mar 11, 2022
141.31
141.35
135.39
136.99
361,516
-1.69(-1.22%)
Mar 10, 2022
138.99
144.41
137.84
138.68
163,526
-4.84(-3.38%)
Mar 09, 2022
140.64
146.07
139.68
143.52
310,849
+9.66(+7.22%)
Mar 08, 2022
132.01
140.78
129.64
133.86
323,816
+3.34(+2.56%)
Mar 07, 2022
151.47
151.86
128.96
130.52
399,318
-22.68(-14.80%)
Mar 04, 2022
156.62
156.62
150.86
153.20
273,784
-5.28(-3.33%)
Mar 03, 2022
162.68
164.31
157.62
158.48
214,058
-5.79(-3.53%)
Mar 02, 2022
166.03
168.97
163.94
164.28
166,579
+0.70(+0.43%)
Mar 01, 2022
167.46
168.64
161.41
163.57
287,204
-6.47(-3.80%)
Feb 28, 2022
167.31
171.71
165.66
170.04
278,133
-0.64(-0.37%)
Feb 25, 2022
168.64
173.19
168.99
170.67
249,284
+3.58(+2.14%)
Feb 24, 2022
153.28
167.80
151.72
167.10
315,514
+5.24(+3.24%)
Feb 23, 2022
168.75
169.74
161.69
161.85
193,763
-5.60(-3.34%)
Feb 22, 2022
165.72
169.85
164.66
167.45
206,113
-0.28(-0.17%)
Feb 18, 2022
167.73
0
-0.43(-0.26%)
Feb 17, 2022
171.74
174.24
167.66
168.16
161,031
-6.45(-3.69%)
Feb 16, 2022
172.01
175.94
170.93
174.61
202,296
+0.73(+0.42%)
Feb 15, 2022
171.84
176.54
171.84
173.88
254,939
+5.56(+3.30%)
Feb 14, 2022
169.41
177.35
167.40
168.32
226,093
-0.17(-0.10%)
Feb 11, 2022
176.39
176.87
165.08
168.49
301,890
-7.24(-4.12%)
Feb 10, 2022
175.57
180.75
172.97
175.72
178,896
-2.64(-1.48%)
Feb 09, 2022
176.41
180.69
176.41
178.36
211,101
+3.44(+1.97%)
Feb 08, 2022
172.33
175.85
169.62
174.92
171,314
+5.84(+3.45%)
Feb 07, 2022
170.31
175.60
165.57
169.08
269,794
-0.12(-0.07%)
Feb 04, 2022
168.49
170.26
166.05
169.20
242,033
-1.87(-1.09%)
Feb 03, 2022
174.59
171.06
270,708
-1.01(-0.58%)
Feb 02, 2022
176.69
176.79
168.29
172.07
297,485
-4.52(-2.56%)
Feb 01, 2022
174.47
179.07
174.12
176.59
200,066
+2.09(+1.20%)
Jan 31, 2022
165.96
174.50
283,118
+6.75(+4.02%)
Jan 28, 2022
166.84
167.75
160.21
167.75
177,965
-0.22(-0.13%)
Jan 27, 2022
171.83
176.71
167.06
167.98
176,278
-2.61(-1.53%)
Jan 26, 2022
175.60
178.48
169.73
170.59
152,297
-2.96(-1.71%)
Jan 25, 2022
167.60
176.24
164.93
173.55
214,763
+3.00(+1.76%)
Jan 24, 2022
168.82
170.63
160.81
170.55
255,828
-1.80(-1.04%)
Jan 21, 2022
173.72
177.30
171.18
172.34
222,554
-3.18(-1.81%)
Jan 20, 2022
176.70
181.43
175.26
175.52
202,018
-0.34(-0.19%)
Jan 19, 2022
177.48
179.81
175.65
175.86
161,330
-1.73(-0.97%)
Jan 18, 2022
180.57
187.48
177.06
177.59
153,364
-4.18(-2.30%)
Jan 14, 2022
181.77
0
-1.25(-0.68%)
Jan 13, 2022
180.87
186.72
179.47
183.02
169,504
+4.52(+2.53%)
Jan 12, 2022
179.90
181.01
177.05
178.50
214,596
-0.32(-0.18%)
Jan 11, 2022
174.80
179.38
172.77
178.82
191,667
+4.23(+2.42%)
Jan 10, 2022
174.84
176.06
171.19
174.59
195,383
+0.52(+0.30%)
Jan 07, 2022
170.88
176.06
170.19
174.07
309,662
+0.61(+0.35%)
Jan 06, 2022
175.22
176.78
171.92
173.47
251,792
+1.45(+0.84%)
Jan 05, 2022
181.61
181.67
171.12
172.02
442,831
-16.65(-8.83%)
Jan 04, 2022
188.18
191.11
188.14
188.68
129,208
+2.17(+1.16%)
Jan 03, 2022
184.00
190.50
183.92
186.51
176,473
+4.16(+2.28%)
Dec 31, 2021
184.60
185.96
182.17
182.35
160,485
-2.25(-1.22%)
Dec 30, 2021
185.77
188.99
184.30
184.59
175,322
-1.63(-0.88%)
Dec 29, 2021
185.77
187.70
184.40
186.22
126,311
-0.56(-0.30%)
Dec 28, 2021
183.31
188.30
182.86
186.78
137,835
+2.01(+1.09%)
Dec 27, 2021
184.06
188.02
180.08
184.77
136,689
-0.99(-0.53%)
Dec 23, 2021
186.11
187.68
183.39
185.75
164,259
+1.93(+1.05%)
Dec 22, 2021
183.28
184.85
181.12
183.82
163,082
+0.80(+0.44%)
Dec 21, 2021
173.83
184.12
173.83
183.02
239,915
+10.36(+6.00%)
Dec 20, 2021
168.88
173.63
166.04
172.66
236,437
+0.05(+0.03%)
Dec 17, 2021
169.62
176.13
167.25
172.61
566,125
+4.43(+2.63%)
Dec 16, 2021
175.57
176.05
167.23
168.18
235,758
-6.38(-3.65%)
Dec 15, 2021
173.56
174.72
167.87
174.56
310,043
+1.29(+0.74%)
Dec 14, 2021
175.11
179.36
171.66
173.27
236,574
-1.93(-1.10%)
Dec 13, 2021
179.10
179.10
174.10
175.21
213,153
-5.82(-3.22%)
Dec 10, 2021
187.51
188.52
179.92
181.03
270,062
-5.53(-2.96%)
Dec 09, 2021
186.46
189.68
184.60
186.56
168,751
-1.17(-0.62%)
Dec 08, 2021
181.67
192.09
181.12
187.73
308,670
+7.09(+3.93%)
Dec 07, 2021
181.87
184.32
179.20
180.64
257,071
+0.93(+0.52%)
Dec 06, 2021
173.35
185.03
173.21
179.71
216,388
+9.32(+5.47%)
Dec 03, 2021
172.60
174.00
167.22
170.39
179,981
-3.89(-2.23%)
Dec 02, 2021
162.45
174.80
161.98
174.28
277,045
+14.42(+9.02%)
Dec 01, 2021
173.97
175.50
159.79
159.86
284,973
-9.33(-5.51%)
Nov 30, 2021
167.69
169.49
165.18
169.19
147,359
-2.03(-1.19%)
Nov 29, 2021
174.00
175.80
169.75
171.22
198,665
+0.69(+0.41%)
Nov 26, 2021
171.49
172.79
166.04
170.53
219,680
-10.73(-5.92%)
Nov 24, 2021
179.03
182.16
178.03
181.25
88,311
+0.23(+0.13%)
Nov 23, 2021
181.31
183.04
177.66
181.03
133,311
-0.02(-0.01%)
Nov 22, 2021
180.69
185.43
180.69
181.05
235,954
+2.19(+1.22%)
Nov 19, 2021
177.71
179.33
175.69
178.86
140,070
-1.78(-0.98%)
Nov 18, 2021
183.85
180.88
179.63
180.64
185,217
-2.82(-1.54%)
Nov 17, 2021
183.32
183.47
179.82
183.46
94,478
-0.55(-0.30%)
Nov 16, 2021
192.01
192.95
181.84
184.01
186,816
+0.16(+0.08%)
Nov 15, 2021
184.10
185.33
181.85
183.85
71,288
+1.98(+1.09%)
Nov 12, 2021
184.95
185.24
179.96
181.87
91,146
-2.45(-1.33%)
Nov 11, 2021
185.75
186.88
182.65
184.32
107,372
-1.48(-0.79%)
Nov 10, 2021
187.50
185.68
185.79
152,401
-3.21(-1.70%)
Nov 09, 2021
188.28
189.77
185.34
189.01
110,555
+0.74(+0.39%)
Nov 08, 2021
188.33
190.42
187.09
188.26
178,451
+1.42(+0.76%)
Nov 05, 2021
184.49
191.19
182.45
186.85
222,708
+9.36(+5.27%)
Nov 04, 2021
181.04
181.45
176.19
177.49
134,215
-2.68(-1.49%)
Nov 03, 2021
175.51
180.25
175.51
180.17
134,945
+4.38(+2.49%)
Nov 02, 2021
173.59
175.86
173.45
175.79
119,774
+1.32(+0.76%)
Nov 01, 2021
171.30
177.10
171.19
174.47
227,145
+3.28(+1.92%)
Oct 29, 2021
172.06
173.56
169.03
171.19
133,595
+0.17(+0.10%)
Oct 28, 2021
173.86
176.35
167.39
171.03
299,644
-3.85(-2.20%)
Oct 27, 2021
176.89
176.90
173.67
174.87
185,234
-1.74(-0.98%)
Oct 26, 2021
180.00
175.42
176.61
185,813
-2.93(-1.63%)
Oct 25, 2021
179.55
181.26
178.53
179.54
101,901
-0.11(-0.06%)
Oct 22, 2021
181.67
181.67
178.93
179.65
85,373
-3.07(-1.68%)
Oct 21, 2021
183.24
185.75
181.54
182.72
109,379
+0.28(+0.16%)
Oct 20, 2021
183.41
186.12
180.64
182.43
77,231
-0.98(-0.53%)
Oct 19, 2021
183.39
186.83
181.98
183.41
168,375
-0.50(-0.27%)
Oct 18, 2021
184.20
186.73
183.15
183.91
183,032
-1.74(-0.94%)
Oct 15, 2021
192.79
193.68
185.38
185.65
122,712
-2.80(-1.49%)
Oct 14, 2021
188.04
191.43
187.15
188.45
133,745
+2.40(+1.29%)
Oct 13, 2021
187.88
189.04
181.94
186.05
145,171
-3.05(-1.61%)
Oct 12, 2021
187.18
191.44
186.82
189.09
95,377
+1.85(+0.99%)
Oct 11, 2021
186.86
189.26
186.51
187.25
89,045
-0.33(-0.18%)
Oct 08, 2021
190.81
191.77
185.83
187.58
133,319
-2.39(-1.26%)
Oct 07, 2021
196.09
197.70
189.77
189.97
188,190
-4.07(-2.10%)
Oct 06, 2021
190.05
194.37
187.88
194.05
156,451
-2.29(-1.16%)
Oct 05, 2021
196.69
200.95
194.11
196.33
114,598
-0.92(-0.47%)
Oct 04, 2021
199.44
201.60
195.94
197.25
111,972
-0.52(-0.26%)
Oct 01, 2021
193.89
200.90
192.99
197.77
204,722
+6.84(+3.58%)
Sep 30, 2021
197.28
197.28
190.82
190.93
116,497
-6.34(-3.21%)
Sep 29, 2021
200.49
202.02
196.70
197.27
122,296
-2.68(-1.34%)
Sep 28, 2021
203.00
205.11
199.55
199.95
117,448
-3.38(-1.66%)
Sep 27, 2021
199.64
210.47
199.64
203.33
249,219
+1.22(+0.60%)
Sep 24, 2021
197.18
203.96
197.18
202.10
165,114
+4.41(+2.23%)
Sep 23, 2021
194.13
199.43
194.13
197.69
170,429
+4.99(+2.59%)
Sep 22, 2021
187.24
194.72
187.24
192.70
135,013
+6.48(+3.48%)
Sep 21, 2021
191.53
193.15
185.16
186.22
169,812
-4.43(-2.33%)
Sep 20, 2021
187.82
191.82
186.39
190.66
163,641
-0.92(-0.48%)
Sep 17, 2021
192.98
195.92
189.05
191.58
278,029
+0.59(+0.31%)
Sep 16, 2021
187.49
193.05
187.31
190.99
177,010
+2.06(+1.09%)
Sep 15, 2021
186.40
189.40
184.15
188.93
144,492
+1.87(+1.00%)
Sep 14, 2021
189.94
189.94
185.89
187.06
150,180
-2.87(-1.51%)
Sep 13, 2021
186.83
190.69
181.91
189.94
202,016
+5.61(+3.04%)
Sep 10, 2021
192.35
192.35
183.86
184.33
218,534
-6.82(-3.57%)
Sep 09, 2021
187.07
196.88
187.01
191.15
167,712
+2.88(+1.53%)
Sep 08, 2021
189.00
191.89
186.76
188.26
152,291
-1.23(-0.65%)
Sep 07, 2021
187.07
190.10
186.33
189.50
109,616
+1.95(+1.04%)
Sep 03, 2021
188.11
188.70
185.06
187.54
115,161
-1.29(-0.68%)
Sep 02, 2021
189.17
191.13
186.15
188.83
89,102
-0.05(-0.03%)
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
.