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
Digital Ally Inc
(NQ:
DGLY
)
2.290
+0.180 (+8.53%)
Streaming Delayed Price
Updated: 3:21 PM EDT, May 1, 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, 2015
165.00
170.80
165.00
166.80
4,146
+0.20(+0.12%)
Aug 28, 2015
159.40
169.20
159.40
166.60
6,801
+4.40(+2.71%)
Aug 27, 2015
170.00
170.00
155.10
162.20
11,907
-0.60(-0.37%)
Aug 26, 2015
156.00
166.80
152.00
162.80
30,636
+13.60(+9.12%)
Aug 25, 2015
127.80
162.00
125.20
149.20
27,114
+27.00(+22.09%)
Aug 24, 2015
120.40
134.80
92.00
122.20
20,904
-12.80(-9.48%)
Aug 21, 2015
140.00
141.00
130.00
135.00
17,589
-10.20(-7.02%)
Aug 20, 2015
148.00
148.00
141.20
145.20
9,569
-2.00(-1.36%)
Aug 19, 2015
150.40
153.20
146.40
147.20
4,034
-3.00(-2.00%)
Aug 18, 2015
152.00
155.00
144.20
150.20
12,980
-5.40(-3.47%)
Aug 17, 2015
160.00
161.20
152.40
155.60
6,791
-2.40(-1.52%)
Aug 14, 2015
158.80
159.80
154.20
158.00
4,732
+0.20(+0.13%)
Aug 13, 2015
156.60
159.00
149.80
157.80
5,580
-0.20(-0.13%)
Aug 12, 2015
156.80
162.00
148.00
158.00
12,678
-1.80(-1.13%)
Aug 11, 2015
155.80
168.20
150.20
159.80
12,898
-0.20(-0.12%)
Aug 10, 2015
164.00
164.80
139.80
160.00
41,065
-3.00(-1.84%)
Aug 07, 2015
182.00
183.00
161.00
163.00
27,198
-22.60(-12.18%)
Aug 06, 2015
197.60
197.60
182.20
185.60
14,587
-13.00(-6.55%)
Aug 05, 2015
205.00
205.40
196.20
198.60
9,333
-5.20(-2.55%)
Aug 04, 2015
205.00
207.80
197.60
203.80
13,760
+7.80(+3.98%)
Aug 03, 2015
221.60
221.60
194.40
196.00
14,668
-24.60(-11.15%)
Jul 31, 2015
225.40
230.00
211.40
220.60
13,854
-4.40(-1.96%)
Jul 30, 2015
222.20
233.40
218.00
225.00
18,567
+5.40(+2.46%)
Jul 29, 2015
224.20
224.20
206.50
219.60
12,003
+7.60(+3.58%)
Jul 28, 2015
216.80
217.00
203.00
212.00
13,499
-4.00(-1.85%)
Jul 27, 2015
216.60
217.23
207.10
216.00
8,824
-5.20(-2.35%)
Jul 24, 2015
229.40
234.63
215.00
221.20
8,662
-4.20(-1.86%)
Jul 23, 2015
234.20
260.00
222.00
225.40
34,078
-9.20(-3.92%)
Jul 22, 2015
240.80
243.80
227.60
234.60
9,063
-9.20(-3.77%)
Jul 21, 2015
245.80
247.40
241.60
243.80
4,481
+2.20(+0.91%)
Jul 20, 2015
256.80
257.00
240.40
241.60
9,936
-15.40(-5.99%)
Jul 17, 2015
268.00
268.00
250.90
257.00
11,373
-13.20(-4.89%)
Jul 16, 2015
264.00
270.20
262.00
270.20
5,404
+7.20(+2.74%)
Jul 15, 2015
264.20
267.60
254.00
263.00
9,872
-1.80(-0.68%)
Jul 14, 2015
270.20
270.20
262.01
264.80
6,724
-4.20(-1.56%)
Jul 13, 2015
264.40
271.02
263.88
269.00
2,204
+5.20(+1.97%)
Jul 10, 2015
267.40
267.40
261.40
263.80
2,206
-0.40(-0.15%)
Jul 09, 2015
265.40
267.60
261.00
264.20
4,899
+3.00(+1.15%)
Jul 08, 2015
264.00
270.80
260.00
261.20
3,248
-4.00(-1.51%)
Jul 07, 2015
271.00
272.42
261.80
265.20
6,778
-3.60(-1.34%)
Jul 06, 2015
262.80
271.00
258.00
268.80
6,794
+2.20(+0.83%)
Jul 02, 2015
276.00
266.60
266.60
266.60
5,380
-9.80(-3.55%)
Jul 01, 2015
280.00
284.00
273.20
276.40
2,908
-0.40(-0.14%)
Jun 30, 2015
278.80
279.20
274.00
276.80
3,013
+2.20(+0.80%)
Jun 29, 2015
281.20
284.00
273.20
274.60
8,676
-10.60(-3.72%)
Jun 26, 2015
281.40
286.80
279.20
285.20
5,319
+5.00(+1.78%)
Jun 25, 2015
284.40
284.40
279.40
280.20
3,543
-2.00(-0.71%)
Jun 24, 2015
285.40
286.62
280.40
282.20
4,409
-4.40(-1.54%)
Jun 23, 2015
291.20
292.80
280.20
286.60
6,777
-2.20(-0.76%)
Jun 22, 2015
295.00
295.00
279.25
288.80
7,309
+0.20(+0.07%)
Jun 19, 2015
296.20
299.20
287.40
288.60
8,766
-8.20(-2.76%)
Jun 18, 2015
295.00
307.20
290.40
296.80
48,091
+25.60(+9.44%)
Jun 17, 2015
276.80
279.60
270.40
271.20
2,711
-3.20(-1.17%)
Jun 16, 2015
277.40
282.40
273.00
274.40
3,181
-5.80(-2.07%)
Jun 15, 2015
274.60
285.40
265.20
280.20
12,551
+5.80(+2.11%)
Jun 12, 2015
286.20
286.20
273.20
274.40
5,161
-8.00(-2.83%)
Jun 11, 2015
271.80
283.00
270.64
282.40
10,263
+14.20(+5.29%)
Jun 10, 2015
261.00
277.00
260.00
268.20
9,638
+6.00(+2.29%)
Jun 09, 2015
262.00
264.46
256.94
262.20
7,983
-1.00(-0.38%)
Jun 08, 2015
268.80
273.80
257.00
263.20
13,185
-5.60(-2.08%)
Jun 05, 2015
274.00
274.00
266.90
268.80
12,741
-8.60(-3.10%)
Jun 04, 2015
284.00
286.60
275.00
277.40
10,553
-6.60(-2.32%)
Jun 03, 2015
292.00
297.00
282.60
284.00
10,257
-7.00(-2.41%)
Jun 02, 2015
290.80
296.64
288.67
291.00
6,123
-1.60(-0.55%)
Jun 01, 2015
297.80
297.80
286.00
292.60
9,180
-5.20(-1.75%)
May 29, 2015
308.00
310.00
295.40
297.80
10,680
-4.20(-1.39%)
May 28, 2015
306.80
308.80
299.20
302.00
14,176
+10.20(+3.50%)
May 27, 2015
299.00
300.00
284.00
291.80
6,374
-3.80(-1.29%)
May 26, 2015
293.80
297.00
291.20
295.60
5,731
-1.60(-0.54%)
May 22, 2015
300.40
297.20
297.20
297.20
5,215
-2.60(-0.87%)
May 21, 2015
290.20
302.64
290.20
299.80
15,594
+6.20(+2.11%)
May 20, 2015
284.20
305.80
281.20
293.60
26,951
+3.80(+1.31%)
May 19, 2015
286.40
294.00
281.80
289.80
14,341
+1.00(+0.35%)
May 18, 2015
308.00
316.40
287.82
288.80
23,166
-20.40(-6.60%)
May 15, 2015
323.00
333.80
308.40
309.20
20,707
-11.40(-3.56%)
May 14, 2015
307.60
334.20
305.00
320.60
73,987
-45.40(-12.40%)
May 13, 2015
350.00
376.00
348.40
366.00
66,059
+18.40(+5.29%)
May 12, 2015
329.40
348.80
326.00
347.60
31,206
+13.40(+4.01%)
May 11, 2015
314.00
335.00
314.00
334.20
19,709
+17.60(+5.56%)
May 08, 2015
332.20
336.82
314.00
316.60
23,343
-12.00(-3.65%)
May 07, 2015
324.40
337.20
320.60
328.60
12,399
-3.60(-1.08%)
May 06, 2015
331.60
347.00
312.40
332.20
43,592
+5.00(+1.53%)
May 05, 2015
361.20
361.20
323.00
327.20
80,426
-34.20(-9.46%)
May 04, 2015
316.40
368.00
311.80
361.40
152,553
+57.60(+18.96%)
May 01, 2015
282.40
308.80
280.00
303.80
64,096
+24.00(+8.58%)
Apr 30, 2015
291.00
296.00
277.62
279.80
27,232
-1.80(-0.64%)
Apr 29, 2015
278.00
299.00
267.80
281.60
47,570
-0.20(-0.07%)
Apr 28, 2015
285.40
291.00
265.00
281.80
78,611
+17.60(+6.66%)
Apr 27, 2015
279.60
279.60
255.60
264.20
17,750
-13.40(-4.83%)
Apr 24, 2015
271.20
284.00
270.00
277.60
27,440
+7.80(+2.89%)
Apr 23, 2015
261.00
270.00
260.00
269.80
15,084
+7.20(+2.74%)
Apr 22, 2015
259.80
264.20
257.40
262.60
5,151
+1.60(+0.61%)
Apr 21, 2015
264.60
268.00
260.00
261.00
9,640
-3.60(-1.36%)
Apr 20, 2015
265.40
270.40
261.80
264.60
13,741
-1.20(-0.45%)
Apr 17, 2015
284.60
286.75
260.20
265.80
31,353
-9.40(-3.42%)
Apr 16, 2015
271.00
288.60
271.00
275.20
21,464
+0.00(+0.00%)
Apr 15, 2015
278.00
281.80
270.80
275.20
20,476
-0.20(-0.07%)
Apr 14, 2015
295.60
299.40
271.00
275.40
23,833
-13.20(-4.57%)
Apr 13, 2015
293.00
312.60
286.20
288.60
21,420
-0.80(-0.28%)
Apr 10, 2015
313.20
313.20
285.40
289.40
37,113
-26.00(-8.24%)
Apr 09, 2015
295.80
320.00
286.80
315.40
105,946
+35.40(+12.64%)
Apr 08, 2015
262.40
289.80
256.00
280.00
67,239
+28.00(+11.11%)
Apr 07, 2015
255.00
256.00
250.40
252.00
7,342
-1.20(-0.47%)
Apr 06, 2015
249.40
258.40
249.00
253.20
21,389
-20.40(-7.46%)
Apr 02, 2015
247.60
273.60
273.60
273.60
53,780
+25.20(+10.14%)
Apr 01, 2015
253.40
255.60
242.60
248.40
9,917
-6.60(-2.59%)
Mar 31, 2015
264.40
267.80
253.40
255.00
9,570
-12.20(-4.57%)
Mar 30, 2015
256.40
268.60
247.97
267.20
32,256
+13.80(+5.45%)
Mar 27, 2015
253.60
261.91
248.00
253.40
8,581
+0.20(+0.08%)
Mar 26, 2015
255.00
258.80
247.00
253.20
11,806
-7.20(-2.76%)
Mar 25, 2015
278.00
285.00
257.20
260.40
34,353
-20.60(-7.33%)
Mar 24, 2015
303.20
325.00
278.40
281.00
221,824
+29.60(+11.77%)
Mar 23, 2015
243.80
255.00
240.60
251.40
31,936
+15.60(+6.62%)
Mar 20, 2015
234.00
238.80
232.20
235.80
4,245
+3.00(+1.29%)
Mar 19, 2015
228.40
235.00
228.40
232.80
2,597
+2.20(+0.95%)
Mar 18, 2015
223.80
236.00
221.80
230.60
5,253
+3.20(+1.41%)
Mar 17, 2015
225.40
228.80
222.00
227.40
4,547
-1.80(-0.79%)
Mar 16, 2015
236.00
240.45
226.00
229.20
5,791
-7.60(-3.21%)
Mar 13, 2015
240.00
243.00
233.60
236.80
9,537
-10.00(-4.05%)
Mar 12, 2015
250.20
251.80
245.00
246.80
5,233
-1.80(-0.72%)
Mar 11, 2015
252.60
258.40
247.20
248.60
3,238
-7.20(-2.81%)
Mar 10, 2015
266.80
266.80
249.00
255.80
8,683
-7.80(-2.96%)
Mar 09, 2015
262.00
266.90
260.20
263.60
6,361
+7.40(+2.89%)
Mar 06, 2015
252.20
264.00
248.20
256.20
11,262
+8.60(+3.47%)
Mar 05, 2015
260.40
262.00
245.40
247.60
14,199
-16.00(-6.07%)
Mar 04, 2015
285.80
284.40
258.20
263.60
19,485
-20.80(-7.31%)
Mar 03, 2015
283.80
288.00
271.00
284.40
30,538
+14.60(+5.41%)
Mar 02, 2015
257.20
276.80
254.30
269.80
14,453
+12.00(+4.65%)
Feb 27, 2015
265.00
269.00
254.40
257.80
9,755
-7.80(-2.94%)
Feb 26, 2015
248.20
268.00
247.95
265.60
17,358
+17.20(+6.92%)
Feb 25, 2015
239.80
253.80
237.60
248.40
14,875
+7.40(+3.07%)
Feb 24, 2015
252.80
253.00
232.00
241.00
21,462
-3.60(-1.47%)
Feb 23, 2015
261.80
286.80
242.40
244.60
124,524
+23.80(+10.78%)
Feb 20, 2015
230.00
234.40
218.00
220.80
7,738
-6.00(-2.65%)
Feb 19, 2015
225.00
240.00
224.32
226.80
25,240
+2.80(+1.25%)
Feb 18, 2015
233.40
244.20
221.00
224.00
9,409
-8.00(-3.45%)
Feb 17, 2015
236.00
247.00
231.60
232.00
7,835
+2.00(+0.87%)
Feb 13, 2015
238.20
230.00
230.00
230.00
5,890
-8.00(-3.36%)
Feb 12, 2015
251.60
259.20
234.00
238.00
9,613
-12.80(-5.10%)
Feb 11, 2015
226.00
265.60
218.95
250.80
43,667
+40.80(+19.43%)
Feb 10, 2015
217.20
217.20
208.00
210.00
3,764
-3.40(-1.59%)
Feb 09, 2015
210.60
216.81
206.60
213.40
2,954
+2.80(+1.33%)
Feb 06, 2015
213.60
214.00
205.20
210.60
3,520
-4.00(-1.86%)
Feb 05, 2015
232.60
232.60
209.20
214.60
7,166
-2.60(-1.20%)
Feb 04, 2015
212.00
238.00
204.40
217.20
25,055
+11.80(+5.74%)
Feb 03, 2015
203.60
214.00
200.00
205.40
6,185
+0.00(+0.00%)
Feb 02, 2015
215.60
219.71
201.20
205.40
8,243
-6.00(-2.84%)
Jan 30, 2015
217.91
218.98
209.49
211.40
3,364
-2.20(-1.03%)
Jan 29, 2015
209.00
223.52
209.00
213.60
5,901
+3.20(+1.52%)
Jan 28, 2015
214.00
218.60
210.00
210.40
4,242
-1.20(-0.57%)
Jan 27, 2015
217.40
217.40
208.80
211.60
5,986
-7.20(-3.29%)
Jan 26, 2015
220.00
230.20
218.20
218.80
4,192
-5.40(-2.41%)
Jan 23, 2015
217.20
226.00
209.00
224.20
7,840
+3.60(+1.63%)
Jan 22, 2015
234.00
240.00
216.60
220.60
11,364
-15.80(-6.68%)
Jan 21, 2015
254.40
256.60
235.00
236.40
8,722
-20.00(-7.80%)
Jan 20, 2015
273.20
273.20
242.00
256.40
10,593
-7.00(-2.66%)
Jan 16, 2015
262.80
268.60
261.00
263.40
3,916
-1.40(-0.53%)
Jan 15, 2015
264.20
289.00
259.00
264.80
24,359
+0.00(+0.00%)
Jan 14, 2015
262.40
273.00
258.96
264.80
3,914
-3.80(-1.41%)
Jan 13, 2015
256.00
287.80
256.00
268.60
18,660
+10.60(+4.11%)
Jan 12, 2015
274.00
278.00
256.00
258.00
9,579
-14.20(-5.22%)
Jan 09, 2015
291.60
291.60
267.20
272.20
12,314
-21.60(-7.35%)
Jan 08, 2015
300.00
305.40
291.00
293.80
5,054
-2.40(-0.81%)
Jan 07, 2015
294.00
300.00
290.00
296.20
4,376
+4.00(+1.37%)
Jan 06, 2015
303.40
305.40
291.00
292.20
7,596
-10.80(-3.56%)
Jan 05, 2015
307.40
313.40
296.20
303.00
5,931
-6.20(-2.01%)
Jan 02, 2015
306.40
313.64
305.40
309.20
5,366
+2.80(+0.91%)
Dec 31, 2014
314.60
306.40
306.40
306.40
10,575
-11.20(-3.53%)
Dec 30, 2014
317.00
327.80
301.40
317.60
14,783
-3.80(-1.18%)
Dec 29, 2014
315.40
334.00
312.39
321.40
15,924
+4.00(+1.26%)
Dec 26, 2014
314.20
337.60
309.20
317.40
19,260
+5.00(+1.60%)
Dec 24, 2014
323.00
312.40
312.40
312.40
29,185
+16.40(+5.54%)
Dec 23, 2014
306.00
315.60
288.00
296.00
15,441
-8.40(-2.76%)
Dec 22, 2014
308.20
332.80
295.60
304.40
34,947
-3.00(-0.98%)
Dec 19, 2014
305.40
323.60
293.40
307.40
34,993
-2.20(-0.71%)
Dec 18, 2014
321.40
339.80
305.80
309.60
46,011
-6.40(-2.03%)
Dec 17, 2014
312.00
340.00
300.20
316.00
86,626
+28.40(+9.87%)
Dec 16, 2014
274.80
309.60
270.20
287.60
63,559
+6.80(+2.42%)
Dec 15, 2014
307.40
309.60
279.80
280.80
35,145
-30.20(-9.71%)
Dec 12, 2014
274.60
343.00
264.40
311.00
143,281
+26.80(+9.43%)
Dec 11, 2014
333.80
351.60
280.40
284.20
61,562
-46.20(-13.98%)
Dec 10, 2014
346.60
371.00
324.20
330.40
31,159
-25.80(-7.24%)
Dec 09, 2014
343.80
372.40
335.00
356.20
53,608
-4.00(-1.11%)
Dec 08, 2014
387.60
421.60
352.00
360.20
106,773
-36.40(-9.18%)
Dec 05, 2014
421.00
475.00
392.00
396.60
248,386
-23.40(-5.57%)
Dec 04, 2014
364.40
448.20
344.00
420.00
295,044
+61.60(+17.19%)
Dec 03, 2014
372.00
408.00
340.00
358.40
202,638
-15.40(-4.12%)
Dec 02, 2014
289.80
379.40
288.40
373.80
419,748
+116.40(+45.22%)
Dec 01, 2014
265.20
268.00
236.00
257.40
37,420
-9.80(-3.67%)
Nov 28, 2014
279.20
283.20
256.20
267.20
16,336
-13.20(-4.71%)
Nov 26, 2014
279.00
280.40
280.40
280.40
38,450
+9.40(+3.47%)
Nov 25, 2014
277.00
289.40
257.20
271.00
64,483
-10.00(-3.56%)
Nov 24, 2014
253.80
286.40
245.40
281.00
31,627
+30.60(+12.22%)
Nov 21, 2014
247.00
256.40
237.60
250.40
15,487
+8.20(+3.39%)
Nov 20, 2014
227.20
245.00
224.00
242.20
10,881
+12.40(+5.40%)
Nov 19, 2014
229.40
230.00
223.60
229.80
8,986
-0.20(-0.09%)
Nov 18, 2014
235.00
239.00
225.60
230.00
11,609
-3.20(-1.37%)
Nov 17, 2014
236.00
240.00
226.46
233.20
11,156
+3.20(+1.39%)
Nov 14, 2014
221.00
248.00
210.00
230.00
26,349
-34.40(-13.01%)
Nov 13, 2014
254.00
286.60
254.00
264.40
34,152
+4.60(+1.77%)
Nov 12, 2014
248.80
265.00
243.00
259.80
25,048
+10.20(+4.09%)
Nov 11, 2014
246.60
254.60
236.60
249.60
16,265
+4.00(+1.63%)
Nov 10, 2014
250.00
255.40
241.39
245.60
15,463
+1.80(+0.74%)
Nov 07, 2014
234.40
244.00
220.40
243.80
17,861
+9.50(+4.05%)
Nov 06, 2014
249.20
253.60
231.20
234.30
10,719
-13.90(-5.60%)
Nov 05, 2014
266.00
266.00
244.00
248.20
10,622
-13.80(-5.27%)
Nov 04, 2014
273.80
273.80
258.60
262.00
8,371
-11.80(-4.31%)
Nov 03, 2014
292.00
295.60
270.00
273.80
14,580
-18.60(-6.36%)
Oct 31, 2014
303.00
303.57
290.00
292.40
7,105
-1.40(-0.48%)
Oct 30, 2014
289.20
305.00
287.80
293.80
10,133
+5.80(+2.01%)
Oct 29, 2014
289.60
290.80
283.40
288.00
7,435
-0.20(-0.07%)
Oct 28, 2014
304.60
304.60
275.11
288.20
17,872
-17.40(-5.69%)
Oct 27, 2014
311.00
289.80
289.80
305.60
32,346
+15.80(+5.45%)
Oct 24, 2014
268.00
311.20
266.80
289.80
38,614
+21.60(+8.05%)
Oct 23, 2014
269.20
272.90
259.25
268.20
10,996
+0.00(+0.00%)
Oct 22, 2014
262.60
276.00
256.60
268.20
13,916
+8.40(+3.23%)
Oct 21, 2014
259.80
283.20
256.40
259.80
26,151
-3.00(-1.14%)
Oct 20, 2014
250.20
274.20
232.52
262.80
29,949
+12.80(+5.12%)
Oct 17, 2014
226.20
271.80
225.00
250.00
58,032
+20.20(+8.79%)
Oct 16, 2014
201.40
238.80
196.98
229.80
16,800
+18.80(+8.91%)
Oct 15, 2014
214.20
215.20
197.40
211.00
16,945
-12.40(-5.55%)
Oct 14, 2014
210.00
256.80
201.82
223.40
48,690
+15.20(+7.30%)
Oct 13, 2014
238.00
239.80
208.00
208.20
22,159
-30.80(-12.89%)
Oct 10, 2014
268.20
269.55
236.60
239.00
17,918
-29.20(-10.89%)
Oct 09, 2014
285.40
300.00
265.00
268.20
22,815
-6.20(-2.26%)
Oct 08, 2014
291.00
294.80
260.00
274.40
21,327
-21.60(-7.30%)
Oct 07, 2014
291.00
306.40
284.00
296.00
20,651
+5.00(+1.72%)
Oct 06, 2014
302.40
347.60
284.60
291.00
102,803
+11.00(+3.93%)
Oct 03, 2014
291.00
299.80
280.00
280.00
13,649
-11.00(-3.78%)
Oct 02, 2014
301.80
304.80
278.60
291.00
21,028
-10.80(-3.58%)
Oct 01, 2014
310.60
314.60
290.00
301.80
26,108
-18.60(-5.81%)
Sep 30, 2014
328.20
356.40
315.00
320.40
28,174
-15.40(-4.59%)
Sep 29, 2014
331.00
335.72
321.00
335.80
39,461
-16.80(-4.76%)
Sep 26, 2014
357.60
404.00
345.76
352.60
183,644
+51.00(+16.91%)
Sep 25, 2014
323.20
325.20
301.40
301.60
21,784
-23.20(-7.14%)
Sep 24, 2014
326.40
349.56
324.80
324.80
28,620
-5.80(-1.75%)
Sep 23, 2014
322.60
363.75
322.00
330.60
46,513
+0.20(+0.06%)
Sep 22, 2014
326.20
337.00
321.40
330.40
26,240
-4.40(-1.31%)
Sep 19, 2014
351.00
368.40
331.00
334.80
52,323
-25.00(-6.95%)
Sep 18, 2014
369.60
387.60
352.40
359.80
41,761
-16.20(-4.31%)
Sep 17, 2014
378.40
390.00
365.10
376.00
33,507
-19.80(-5.00%)
Sep 16, 2014
363.20
413.00
362.80
395.80
80,762
+22.80(+6.11%)
Sep 15, 2014
430.00
436.91
370.20
373.00
59,718
-67.00(-15.23%)
Sep 12, 2014
462.40
466.00
432.20
440.00
43,318
-22.00(-4.76%)
Sep 11, 2014
475.40
507.20
450.40
462.00
147,772
+21.40(+4.86%)
Sep 10, 2014
457.40
482.00
425.00
440.60
78,142
-21.40(-4.63%)
Sep 09, 2014
461.40
508.40
453.82
462.00
63,385
-18.60(-3.87%)
Sep 08, 2014
469.00
535.60
446.80
480.60
193,371
-24.80(-4.91%)
Sep 05, 2014
493.20
515.00
465.00
505.40
134,805
-16.40(-3.14%)
Sep 04, 2014
530.00
554.60
485.00
521.80
360,283
+61.00(+13.24%)
Sep 03, 2014
562.40
598.40
458.40
460.80
380,236
-207.40(-31.04%)
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
.