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 (%)
Jan 30, 2015
158.88
163.40
155.48
161.01
338,932
+0.51(+0.32%)
Jan 29, 2015
157.66
160.74
154.18
160.49
263,806
+3.62(+2.31%)
Jan 28, 2015
162.91
164.59
156.07
156.87
286,225
-5.16(-3.18%)
Jan 27, 2015
156.49
162.48
155.00
162.03
246,628
+4.52(+2.87%)
Jan 26, 2015
154.79
157.65
153.47
157.51
159,684
+2.72(+1.76%)
Jan 23, 2015
154.37
155.06
152.78
154.79
161,052
+0.38(+0.25%)
Jan 22, 2015
153.64
155.94
153.01
154.41
226,958
+2.39(+1.57%)
Jan 21, 2015
151.75
155.02
149.31
152.02
259,337
+0.01(+0.01%)
Jan 20, 2015
146.02
152.23
146.02
152.01
207,104
+7.03(+4.85%)
Jan 16, 2015
142.77
145.35
141.31
144.97
193,592
+2.20(+1.54%)
Jan 15, 2015
141.29
145.43
139.32
142.77
280,886
+4.15(+2.99%)
Jan 14, 2015
139.28
142.29
136.28
138.62
200,021
-1.98(-1.41%)
Jan 13, 2015
138.80
144.97
138.13
140.60
211,166
+3.50(+2.55%)
Jan 12, 2015
138.25
139.24
136.78
137.10
160,852
-0.67(-0.48%)
Jan 09, 2015
138.31
139.95
136.63
137.77
204,103
-0.16(-0.12%)
Jan 08, 2015
134.47
139.62
134.47
137.93
282,474
+4.72(+3.54%)
Jan 07, 2015
131.90
133.32
129.54
133.21
178,717
+1.90(+1.45%)
Jan 06, 2015
132.78
132.85
128.35
131.31
194,988
-0.70(-0.53%)
Jan 05, 2015
132.97
133.49
130.90
132.01
180,810
-1.09(-0.82%)
Jan 02, 2015
134.89
135.52
130.88
133.11
191,273
-0.42(-0.31%)
Dec 31, 2014
131.60
133.53
133.53
133.53
281,915
+2.55(+1.95%)
Dec 30, 2014
129.53
131.51
128.90
130.97
106,661
+1.59(+1.23%)
Dec 29, 2014
128.47
130.52
127.44
129.39
171,669
+0.67(+0.52%)
Dec 26, 2014
128.16
128.92
126.88
128.71
141,641
+0.61(+0.48%)
Dec 24, 2014
125.02
128.10
128.10
128.10
106,844
+3.09(+2.47%)
Dec 23, 2014
125.95
126.55
124.20
125.01
174,823
-1.20(-0.95%)
Dec 22, 2014
124.55
126.66
124.02
126.21
139,787
+2.11(+1.70%)
Dec 19, 2014
125.42
127.01
123.57
124.10
241,561
-1.94(-1.54%)
Dec 18, 2014
127.34
127.34
125.26
126.04
148,037
-0.49(-0.39%)
Dec 17, 2014
121.95
127.31
121.43
126.53
306,406
+6.16(+5.11%)
Dec 16, 2014
119.73
120.63
117.51
120.37
207,262
+1.03(+0.86%)
Dec 15, 2014
119.37
120.52
117.46
119.34
148,212
+1.16(+0.98%)
Dec 12, 2014
118.62
119.08
117.50
118.18
125,430
-1.11(-0.93%)
Dec 11, 2014
117.96
120.80
117.95
119.29
131,097
+2.09(+1.79%)
Dec 10, 2014
119.92
122.32
116.83
117.20
187,630
-3.91(-3.23%)
Dec 09, 2014
123.50
123.50
119.24
121.10
219,859
-4.02(-3.21%)
Dec 08, 2014
125.13
127.32
123.38
125.12
142,518
+0.80(+0.65%)
Dec 05, 2014
126.88
127.88
123.41
124.32
178,154
-1.33(-1.06%)
Dec 04, 2014
123.10
126.83
120.77
125.65
266,062
+3.21(+2.62%)
Dec 03, 2014
121.18
123.11
121.06
122.44
126,968
+0.58(+0.47%)
Dec 02, 2014
121.10
124.37
120.14
121.86
222,385
+0.72(+0.59%)
Dec 01, 2014
122.51
123.47
120.08
121.15
166,174
-1.18(-0.96%)
Nov 28, 2014
121.14
125.67
121.14
122.32
122,425
+4.93(+4.20%)
Nov 26, 2014
117.74
117.40
117.40
117.40
82,213
-0.27(-0.23%)
Nov 25, 2014
118.34
118.94
115.99
117.67
80,149
-0.02(-0.01%)
Nov 24, 2014
116.40
117.81
115.78
117.68
141,208
+2.09(+1.81%)
Nov 21, 2014
117.06
117.06
114.33
115.59
114,356
-0.03(-0.02%)
Nov 20, 2014
115.75
116.14
114.28
115.62
79,693
-0.49(-0.42%)
Nov 19, 2014
117.27
117.96
114.92
116.11
121,486
-1.55(-1.32%)
Nov 18, 2014
115.55
118.31
115.15
117.66
168,950
+2.98(+2.60%)
Nov 17, 2014
115.51
117.43
114.54
114.67
185,891
-0.31(-0.27%)
Nov 14, 2014
115.86
117.42
114.72
114.99
147,438
-1.28(-1.10%)
Nov 13, 2014
117.50
118.26
115.95
116.27
139,746
-0.55(-0.47%)
Nov 12, 2014
118.02
118.78
116.39
116.82
213,941
-1.64(-1.38%)
Nov 11, 2014
119.78
120.52
117.73
118.46
211,109
-1.02(-0.85%)
Nov 10, 2014
117.20
119.76
115.45
119.48
235,674
+2.05(+1.75%)
Nov 07, 2014
118.61
118.61
116.78
117.43
153,323
-1.20(-1.01%)
Nov 06, 2014
118.64
119.35
117.12
118.63
221,824
+0.60(+0.51%)
Nov 05, 2014
121.07
121.07
117.68
118.02
164,082
-1.73(-1.44%)
Nov 04, 2014
117.59
120.92
117.31
119.75
261,518
+2.37(+2.02%)
Nov 03, 2014
116.28
117.80
115.42
117.38
166,829
+0.98(+0.84%)
Oct 31, 2014
114.62
116.95
113.35
116.40
174,944
+4.12(+3.67%)
Oct 30, 2014
112.33
113.32
110.50
112.28
148,123
-0.20(-0.18%)
Oct 29, 2014
112.47
113.32
110.52
112.48
138,139
-0.24(-0.22%)
Oct 28, 2014
109.85
113.07
108.88
112.72
195,475
+3.17(+2.90%)
Oct 27, 2014
106.42
109.72
106.50
109.55
219,044
+3.05(+2.87%)
Oct 24, 2014
106.37
107.18
104.86
106.50
173,308
+0.23(+0.21%)
Oct 23, 2014
105.73
108.00
103.90
106.27
266,883
+1.34(+1.28%)
Oct 22, 2014
105.59
106.37
103.75
104.92
127,012
-0.58(-0.55%)
Oct 21, 2014
103.73
105.74
102.41
105.50
139,618
+2.70(+2.62%)
Oct 20, 2014
97.77
102.93
97.70
102.81
236,355
+5.11(+5.23%)
Oct 17, 2014
99.87
99.92
97.11
97.69
90,527
-0.71(-0.72%)
Oct 16, 2014
95.33
99.24
95.33
98.40
122,697
+1.17(+1.20%)
Oct 15, 2014
93.51
98.06
93.07
97.23
206,991
+2.01(+2.12%)
Oct 14, 2014
92.57
96.54
91.97
95.22
164,332
+3.57(+3.89%)
Oct 13, 2014
95.60
95.98
91.15
91.65
258,146
-3.43(-3.60%)
Oct 10, 2014
94.86
96.98
94.67
95.08
256,452
-0.43(-0.45%)
Oct 09, 2014
96.25
96.52
94.92
95.51
177,783
-1.08(-1.12%)
Oct 08, 2014
100.67
100.95
96.19
96.59
770,914
-4.83(-4.76%)
Oct 07, 2014
103.18
104.36
101.23
101.42
221,362
-2.28(-2.20%)
Oct 06, 2014
107.00
107.45
103.63
103.70
141,569
-2.77(-2.60%)
Oct 03, 2014
106.17
107.52
105.65
106.47
172,856
+1.60(+1.52%)
Oct 02, 2014
105.27
106.83
103.95
104.87
251,168
-0.66(-0.63%)
Oct 01, 2014
107.48
107.48
104.48
105.53
148,034
-2.31(-2.14%)
Sep 30, 2014
107.94
109.02
107.31
107.85
178,957
+0.24(+0.23%)
Sep 29, 2014
107.38
108.14
107.01
107.60
48,417
-0.70(-0.64%)
Sep 26, 2014
108.46
108.93
107.22
108.30
99,397
+0.45(+0.42%)
Sep 25, 2014
109.35
109.68
107.60
107.85
199,093
-1.49(-1.36%)
Sep 24, 2014
108.32
109.95
107.22
109.34
174,756
+1.41(+1.31%)
Sep 23, 2014
108.58
109.14
106.89
107.92
269,559
-0.64(-0.59%)
Sep 22, 2014
108.87
109.02
108.31
108.56
124,526
-0.26(-0.24%)
Sep 19, 2014
109.77
110.91
108.42
108.82
235,145
-0.82(-0.75%)
Sep 18, 2014
109.14
109.98
108.95
109.64
98,634
+0.57(+0.52%)
Sep 17, 2014
108.00
109.15
107.20
109.08
125,621
+1.09(+1.01%)
Sep 16, 2014
107.60
108.75
106.31
107.99
103,584
-0.15(-0.14%)
Sep 15, 2014
109.89
112.07
108.00
108.13
137,188
-1.53(-1.40%)
Sep 12, 2014
110.56
112.11
108.94
109.67
141,364
-0.24(-0.21%)
Sep 11, 2014
110.41
111.27
108.66
109.91
107,474
-0.64(-0.58%)
Sep 10, 2014
110.12
111.09
108.72
110.55
50,950
+0.85(+0.77%)
Sep 09, 2014
109.97
110.51
109.36
109.70
75,552
-0.70(-0.63%)
Sep 08, 2014
110.18
110.62
109.45
110.40
84,276
+0.48(+0.44%)
Sep 05, 2014
108.88
110.39
107.67
109.92
61,663
+0.64(+0.58%)
Sep 04, 2014
110.59
111.74
108.92
109.29
93,630
-0.77(-0.70%)
Sep 03, 2014
110.51
110.51
107.92
110.05
104,731
-0.60(-0.54%)
Sep 02, 2014
107.62
110.87
107.13
110.66
163,415
+3.51(+3.27%)
Aug 29, 2014
108.13
107.15
107.15
107.15
89,551
-0.41(-0.38%)
Aug 28, 2014
107.97
109.02
106.70
107.56
91,897
-0.76(-0.70%)
Aug 27, 2014
108.29
109.97
107.61
108.32
116,824
-0.20(-0.19%)
Aug 26, 2014
110.25
110.45
107.99
108.52
90,517
-1.48(-1.35%)
Aug 25, 2014
110.11
110.52
109.24
110.00
101,991
+0.24(+0.22%)
Aug 22, 2014
108.61
110.15
108.14
109.77
187,358
+0.81(+0.74%)
Aug 21, 2014
110.90
110.90
108.42
108.95
181,376
-2.15(-1.94%)
Aug 20, 2014
110.27
111.88
110.25
111.11
183,685
+0.31(+0.28%)
Aug 19, 2014
110.98
111.97
110.98
110.80
153,685
+0.26(+0.24%)
Aug 18, 2014
108.82
110.95
108.75
110.54
74,083
+2.86(+2.66%)
Aug 15, 2014
108.99
109.89
105.51
107.68
101,695
-0.28(-0.26%)
Aug 14, 2014
107.44
108.13
106.33
107.96
95,235
+0.64(+0.60%)
Aug 13, 2014
104.73
107.25
104.73
107.31
70,064
+1.27(+1.20%)
Aug 12, 2014
105.95
107.49
105.52
106.04
89,833
-0.42(-0.39%)
Aug 11, 2014
105.07
106.77
103.71
106.46
127,437
+1.83(+1.75%)
Aug 08, 2014
103.02
105.24
101.45
104.63
140,989
+1.72(+1.67%)
Aug 07, 2014
104.51
104.72
102.16
102.91
120,516
-1.24(-1.19%)
Aug 06, 2014
102.22
104.89
101.17
104.15
141,124
+1.82(+1.78%)
Aug 05, 2014
101.90
104.60
101.49
102.33
118,834
-0.17(-0.17%)
Aug 04, 2014
103.59
103.74
101.28
102.50
113,428
-0.57(-0.55%)
Aug 01, 2014
102.82
103.78
100.99
103.07
118,429
+0.37(+0.36%)
Jul 31, 2014
102.91
104.34
102.53
102.70
118,293
-1.02(-0.98%)
Jul 30, 2014
103.83
105.50
102.91
103.72
149,974
+0.78(+0.76%)
Jul 29, 2014
103.02
104.16
102.23
102.94
113,088
+0.04(+0.04%)
Jul 28, 2014
103.50
103.64
102.16
102.89
143,903
-0.21(-0.20%)
Jul 25, 2014
100.78
104.04
100.78
103.10
165,922
+2.01(+1.99%)
Jul 24, 2014
104.52
106.45
100.23
101.09
237,056
-7.80(-7.16%)
Jul 23, 2014
106.41
109.56
106.41
108.88
114,707
+2.19(+2.05%)
Jul 22, 2014
106.40
106.83
105.72
106.69
95,433
+0.89(+0.84%)
Jul 21, 2014
106.39
106.63
104.03
105.81
83,205
+0.45(+0.43%)
Jul 18, 2014
102.99
105.88
102.99
105.35
102,846
+2.13(+2.06%)
Jul 17, 2014
106.52
106.83
102.95
103.22
121,739
-2.26(-2.14%)
Jul 16, 2014
107.52
107.89
105.03
105.48
61,917
-1.23(-1.15%)
Jul 15, 2014
105.72
106.95
104.66
106.71
81,595
+1.37(+1.30%)
Jul 14, 2014
107.44
107.44
105.09
105.34
75,005
-0.86(-0.81%)
Jul 11, 2014
106.30
107.65
105.94
106.21
42,608
-0.57(-0.53%)
Jul 10, 2014
105.03
107.49
104.69
106.77
103,795
+0.42(+0.39%)
Jul 09, 2014
104.31
106.52
103.89
106.36
152,223
+2.91(+2.82%)
Jul 08, 2014
100.83
103.76
99.24
103.44
148,420
+2.28(+2.25%)
Jul 07, 2014
102.61
103.11
100.77
101.17
119,036
-1.43(-1.39%)
Jul 03, 2014
102.85
102.60
102.60
102.60
50,222
+0.26(+0.26%)
Jul 02, 2014
104.66
104.66
101.79
102.33
84,093
-2.76(-2.62%)
Jul 01, 2014
103.14
105.78
102.65
105.09
97,438
+2.38(+2.32%)
Jun 30, 2014
103.91
104.87
101.91
102.71
142,429
-1.59(-1.52%)
Jun 27, 2014
102.27
104.77
102.05
104.30
236,186
+1.32(+1.28%)
Jun 26, 2014
103.66
104.25
102.21
102.98
106,893
-0.22(-0.21%)
Jun 25, 2014
101.28
103.42
101.00
103.20
136,374
+1.57(+1.54%)
Jun 24, 2014
102.02
104.01
101.28
101.63
150,961
-0.35(-0.34%)
Jun 23, 2014
102.16
102.68
100.31
101.98
98,753
-0.39(-0.38%)
Jun 20, 2014
103.30
103.57
101.28
102.37
351,326
-0.79(-0.77%)
Jun 19, 2014
101.29
103.27
100.05
103.16
199,992
+2.58(+2.57%)
Jun 18, 2014
98.99
100.86
98.46
100.58
113,139
+1.19(+1.20%)
Jun 17, 2014
98.74
100.42
98.68
99.39
107,232
+0.30(+0.30%)
Jun 16, 2014
100.78
101.78
98.66
99.09
111,503
-2.40(-2.36%)
Jun 13, 2014
100.32
102.64
99.97
101.49
90,425
+1.18(+1.17%)
Jun 12, 2014
104.70
105.01
99.57
100.31
136,244
-4.94(-4.69%)
Jun 11, 2014
106.85
107.06
104.69
105.25
82,142
-2.30(-2.14%)
Jun 10, 2014
107.78
107.89
107.49
107.55
107,122
-0.62(-0.57%)
Jun 06, 2014
105.76
107.25
105.12
108.17
137,628
+2.90(+2.76%)
Jun 05, 2014
104.36
105.68
102.99
105.27
110,279
+0.96(+0.92%)
Jun 04, 2014
103.20
105.18
102.75
104.31
106,883
+0.86(+0.84%)
Jun 03, 2014
103.77
105.20
102.51
103.44
169,411
-0.44(-0.42%)
Jun 02, 2014
100.37
104.22
100.14
103.88
134,387
+3.58(+3.57%)
May 30, 2014
101.24
101.76
99.67
100.29
253,760
-1.02(-1.01%)
May 29, 2014
102.41
103.20
99.99
101.31
159,398
-0.48(-0.47%)
May 28, 2014
102.47
102.81
100.40
101.79
221,864
-1.11(-1.08%)
May 27, 2014
102.40
103.22
101.90
102.90
93,684
+0.94(+0.92%)
May 23, 2014
101.58
101.96
101.96
101.96
126,931
+0.10(+0.10%)
May 22, 2014
100.60
101.86
100.19
101.86
66,920
+1.39(+1.38%)
May 21, 2014
100.58
101.71
99.37
100.47
97,488
+0.10(+0.10%)
May 20, 2014
101.97
102.63
99.47
100.36
77,465
-2.04(-1.99%)
May 19, 2014
100.42
102.91
100.42
102.41
109,983
+1.49(+1.48%)
May 16, 2014
100.16
101.02
99.21
100.91
61,928
+0.42(+0.42%)
May 15, 2014
99.34
101.15
97.81
100.50
130,427
+0.72(+0.72%)
May 14, 2014
102.58
102.58
98.99
99.78
145,514
-2.63(-2.56%)
May 13, 2014
103.36
103.70
102.27
102.41
75,143
-0.93(-0.90%)
May 12, 2014
101.05
103.69
101.05
103.34
105,124
+2.34(+2.31%)
May 09, 2014
99.85
101.37
99.46
101.00
69,060
+0.56(+0.56%)
May 08, 2014
100.97
102.25
99.81
100.44
115,086
-0.38(-0.38%)
May 07, 2014
100.74
100.86
98.72
100.83
95,619
+0.37(+0.36%)
May 06, 2014
101.88
102.45
99.98
100.46
102,585
-1.26(-1.23%)
May 05, 2014
101.63
103.08
100.66
101.72
104,813
-0.65(-0.63%)
May 02, 2014
102.31
103.39
101.17
102.36
125,659
+0.65(+0.64%)
May 01, 2014
102.56
103.27
100.94
101.71
135,828
-0.72(-0.71%)
Apr 30, 2014
101.25
102.94
100.63
102.43
83,291
+1.08(+1.07%)
Apr 29, 2014
102.32
102.35
99.78
101.35
99,708
-0.56(-0.55%)
Apr 28, 2014
102.08
103.77
100.38
101.91
128,635
-0.06(-0.06%)
Apr 25, 2014
103.71
103.71
101.29
101.97
125,104
-2.15(-2.06%)
Apr 24, 2014
105.74
107.55
101.18
104.11
194,287
-0.14(-0.13%)
Apr 23, 2014
104.66
105.18
102.95
104.25
135,077
+0.85(+0.83%)
Apr 22, 2014
101.60
104.83
101.05
103.40
103,172
+2.07(+2.04%)
Apr 21, 2014
101.70
102.97
99.94
101.33
35,644
+0.21(+0.21%)
Apr 17, 2014
101.55
101.12
101.12
101.12
87,946
-0.44(-0.44%)
Apr 16, 2014
99.39
101.98
97.60
101.57
89,316
+2.64(+2.67%)
Apr 15, 2014
99.50
99.71
96.02
98.92
174,107
-0.10(-0.11%)
Apr 14, 2014
100.04
100.60
97.42
99.03
73,478
-0.34(-0.34%)
Apr 11, 2014
99.66
103.20
98.51
99.37
129,714
-1.15(-1.15%)
Apr 10, 2014
102.66
103.02
99.51
100.52
94,111
-1.86(-1.81%)
Apr 09, 2014
100.98
102.59
98.44
102.38
133,248
+2.05(+2.04%)
Apr 08, 2014
100.35
100.80
97.15
100.33
224,654
+4.14(+4.31%)
Apr 07, 2014
96.33
96.98
95.08
96.19
142,550
-0.50(-0.51%)
Apr 04, 2014
99.90
101.32
95.90
96.68
93,425
-2.98(-2.99%)
Apr 03, 2014
99.87
100.83
97.75
99.67
82,225
-0.27(-0.27%)
Apr 02, 2014
100.56
102.06
99.42
99.94
145,304
-0.41(-0.41%)
Apr 01, 2014
98.02
100.66
97.32
100.35
117,145
+2.73(+2.80%)
Mar 31, 2014
95.32
98.00
95.32
97.62
104,889
+3.01(+3.18%)
Mar 28, 2014
94.96
97.03
93.90
94.61
76,070
-0.15(-0.16%)
Mar 27, 2014
93.59
95.18
92.42
94.76
123,357
+0.70(+0.74%)
Mar 26, 2014
96.49
96.49
94.05
94.06
102,541
-1.47(-1.53%)
Mar 25, 2014
95.22
96.70
93.98
95.52
88,045
+0.64(+0.67%)
Mar 24, 2014
94.74
95.53
93.35
94.89
104,128
+0.64(+0.68%)
Mar 21, 2014
96.80
96.80
93.82
94.25
143,708
-2.03(-2.11%)
Mar 20, 2014
95.31
96.94
94.12
96.28
127,848
+1.06(+1.12%)
Mar 19, 2014
96.60
97.15
94.42
95.22
128,026
-1.47(-1.52%)
Mar 18, 2014
96.41
98.06
96.23
96.68
105,364
+0.58(+0.61%)
Mar 17, 2014
94.54
96.50
93.28
96.10
163,939
+2.11(+2.25%)
Mar 14, 2014
92.85
94.27
92.60
93.99
229,494
+0.54(+0.58%)
Mar 13, 2014
95.93
95.93
91.46
93.45
213,418
-2.05(-2.15%)
Mar 12, 2014
95.02
96.28
94.14
95.50
159,189
+0.05(+0.05%)
Mar 11, 2014
94.77
96.67
94.14
95.44
261,822
+0.51(+0.53%)
Mar 10, 2014
95.38
96.71
94.19
94.94
189,855
-0.38(-0.39%)
Mar 07, 2014
95.36
96.28
90.76
95.31
161,233
+0.61(+0.64%)
Mar 06, 2014
91.39
95.40
90.94
94.70
212,218
+6.07(+6.85%)
Mar 05, 2014
89.80
89.80
87.64
88.63
177,403
-1.37(-1.52%)
Mar 04, 2014
87.49
91.01
87.49
90.00
249,020
+3.78(+4.39%)
Mar 03, 2014
86.30
88.00
86.02
86.22
239,215
-0.35(-0.40%)
Feb 28, 2014
87.01
87.88
86.03
86.57
255,092
-0.22(-0.25%)
Feb 27, 2014
88.52
89.18
86.66
86.78
79,848
-1.78(-2.01%)
Feb 26, 2014
88.86
89.36
84.60
88.56
101,013
+0.10(+0.12%)
Feb 25, 2014
84.76
89.92
83.45
88.46
189,080
+4.74(+5.66%)
Feb 24, 2014
83.78
84.65
83.23
83.72
99,814
-0.33(-0.39%)
Feb 21, 2014
83.01
84.89
82.13
84.06
117,625
+1.47(+1.77%)
Feb 20, 2014
81.40
83.10
80.63
82.59
82,550
+1.74(+2.15%)
Feb 19, 2014
80.80
82.41
79.92
80.85
106,881
-0.31(-0.38%)
Feb 18, 2014
82.88
83.13
81.11
81.16
87,694
-1.63(-1.97%)
Feb 14, 2014
81.67
82.79
82.79
82.79
126,243
+1.18(+1.44%)
Feb 13, 2014
79.06
81.62
79.06
81.61
178,438
+1.40(+1.74%)
Feb 12, 2014
81.05
81.20
79.97
80.22
92,984
-0.38(-0.48%)
Feb 11, 2014
79.29
80.85
79.29
80.60
121,014
+1.04(+1.30%)
Feb 10, 2014
80.33
80.34
78.61
79.56
140,481
-0.50(-0.62%)
Feb 07, 2014
79.20
81.53
78.49
80.06
180,122
+1.22(+1.55%)
Feb 06, 2014
77.71
79.55
77.21
78.84
188,180
+1.51(+1.95%)
Feb 05, 2014
77.54
78.08
76.21
77.33
271,551
-0.89(-1.14%)
Feb 04, 2014
79.06
79.06
77.06
78.22
178,379
-0.23(-0.29%)
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
.