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, 2016
127.67
127.67
124.18
126.16
99,917
+0.51(+0.41%)
Aug 30, 2016
123.43
127.36
123.43
125.65
130,490
+1.93(+1.56%)
Aug 29, 2016
124.86
125.37
122.36
123.72
110,768
-0.73(-0.59%)
Aug 26, 2016
124.69
124.83
123.77
124.45
174,195
-0.01(-0.01%)
Aug 25, 2016
122.06
124.55
122.06
124.46
146,294
+1.83(+1.50%)
Aug 24, 2016
120.81
123.22
120.56
122.63
99,960
+1.31(+1.08%)
Aug 23, 2016
119.72
121.54
119.55
121.31
109,504
+1.71(+1.43%)
Aug 22, 2016
121.06
121.42
119.57
119.61
171,644
-2.25(-1.85%)
Aug 19, 2016
119.87
123.31
119.50
121.86
190,342
+1.37(+1.14%)
Aug 18, 2016
118.33
120.58
117.81
120.49
161,369
+1.81(+1.52%)
Aug 17, 2016
117.85
118.80
116.81
118.69
129,034
+1.03(+0.88%)
Aug 16, 2016
116.71
117.94
116.18
117.65
163,512
+1.01(+0.86%)
Aug 15, 2016
115.55
117.56
114.92
116.65
125,062
+1.71(+1.49%)
Aug 12, 2016
114.72
115.97
113.91
114.94
121,357
-0.04(-0.03%)
Aug 11, 2016
115.28
116.18
113.60
114.98
126,373
+0.70(+0.61%)
Aug 10, 2016
113.64
114.36
112.32
114.28
108,386
+0.66(+0.58%)
Aug 09, 2016
116.08
116.45
112.49
113.61
166,760
-2.82(-2.42%)
Aug 08, 2016
117.88
118.39
115.49
116.44
200,308
-0.70(-0.60%)
Aug 05, 2016
114.40
117.67
114.40
117.14
167,655
+3.78(+3.33%)
Aug 04, 2016
111.94
114.05
111.49
113.36
252,647
+1.88(+1.69%)
Aug 03, 2016
112.10
113.03
110.47
111.48
214,157
-0.38(-0.34%)
Aug 02, 2016
116.03
118.03
110.91
111.86
360,490
-4.56(-3.91%)
Aug 01, 2016
116.88
118.41
114.19
116.42
297,940
-1.37(-1.16%)
Jul 29, 2016
122.56
124.33
116.96
117.79
351,430
-4.66(-3.80%)
Jul 28, 2016
122.23
123.00
120.68
122.45
270,261
+0.64(+0.52%)
Jul 27, 2016
128.10
128.29
121.53
121.81
451,149
-5.81(-4.55%)
Jul 26, 2016
128.26
128.75
127.19
127.62
202,824
-0.72(-0.56%)
Jul 25, 2016
129.30
130.29
127.93
128.34
120,004
-1.29(-0.99%)
Jul 22, 2016
127.98
130.51
127.69
129.63
318,990
+2.57(+2.02%)
Jul 21, 2016
127.75
127.75
124.76
127.06
676,038
-1.33(-1.04%)
Jul 20, 2016
131.67
132.39
128.25
128.39
188,520
-2.68(-2.04%)
Jul 19, 2016
133.13
133.70
130.95
131.07
149,030
-2.60(-1.94%)
Jul 18, 2016
134.37
134.74
133.53
133.67
152,872
-0.70(-0.52%)
Jul 15, 2016
136.49
136.49
133.27
134.37
213,081
-1.40(-1.03%)
Jul 14, 2016
134.32
137.40
132.90
135.76
224,728
+2.19(+1.64%)
Jul 13, 2016
136.00
136.61
132.77
133.57
130,995
-1.22(-0.90%)
Jul 12, 2016
135.64
136.10
132.24
134.79
279,767
+1.42(+1.07%)
Jul 11, 2016
134.87
136.13
132.94
133.37
196,050
-1.13(-0.84%)
Jul 08, 2016
133.48
136.10
132.23
134.50
195,549
+2.27(+1.72%)
Jul 07, 2016
131.38
134.55
130.72
132.23
227,332
+1.05(+0.80%)
Jul 05, 2016
133.88
133.88
130.08
131.18
221,089
-3.87(-2.86%)
Jul 01, 2016
137.62
135.04
135.04
135.04
152,475
-2.47(-1.80%)
Jun 30, 2016
133.02
137.57
130.05
137.51
222,133
+5.44(+4.12%)
Jun 29, 2016
129.80
133.84
129.34
132.08
190,466
+3.69(+2.87%)
Jun 28, 2016
126.52
130.55
125.26
128.39
194,858
+2.63(+2.09%)
Jun 27, 2016
129.31
130.48
123.33
125.76
232,323
-2.68(-2.08%)
Jun 24, 2016
124.10
129.49
123.67
128.44
193,080
-1.82(-1.40%)
Jun 23, 2016
131.34
132.96
129.29
130.26
141,934
+0.15(+0.12%)
Jun 22, 2016
132.10
133.96
129.39
130.11
143,170
-1.57(-1.19%)
Jun 21, 2016
131.70
132.77
130.35
131.68
164,707
+0.98(+0.75%)
Jun 20, 2016
132.09
133.40
129.23
130.70
142,418
+0.08(+0.06%)
Jun 17, 2016
132.59
133.33
130.00
130.62
277,818
-2.02(-1.53%)
Jun 16, 2016
132.40
133.63
131.12
132.64
166,001
-0.32(-0.24%)
Jun 15, 2016
135.28
135.56
132.49
132.96
195,890
-2.22(-1.65%)
Jun 14, 2016
133.50
137.00
133.19
135.18
179,296
+2.80(+2.11%)
Jun 13, 2016
132.53
134.92
131.77
132.39
134,895
-2.56(-1.90%)
Jun 10, 2016
135.60
138.09
133.43
134.95
140,117
-1.88(-1.37%)
Jun 09, 2016
138.35
140.98
135.44
136.82
208,810
-1.98(-1.43%)
Jun 08, 2016
130.18
139.28
130.18
138.80
387,880
+8.50(+6.53%)
Jun 07, 2016
127.78
131.31
126.30
130.30
179,332
+3.10(+2.44%)
Jun 06, 2016
126.13
127.51
125.42
127.19
147,339
+1.38(+1.10%)
Jun 03, 2016
127.58
127.58
123.48
125.81
147,101
-1.62(-1.27%)
Jun 02, 2016
129.16
131.42
127.00
127.43
193,796
-2.07(-1.60%)
Jun 01, 2016
126.16
129.60
125.71
129.50
291,765
+3.31(+2.63%)
May 31, 2016
127.12
127.91
124.52
126.19
204,855
-0.59(-0.47%)
May 27, 2016
124.47
126.78
126.78
126.78
185,416
+2.89(+2.33%)
May 26, 2016
126.57
126.57
123.06
123.89
243,549
-2.39(-1.89%)
May 25, 2016
126.58
129.03
125.91
126.28
134,978
+0.14(+0.11%)
May 24, 2016
126.19
126.71
124.73
126.14
127,251
+0.74(+0.59%)
May 23, 2016
127.39
128.18
125.11
125.40
88,188
-1.71(-1.34%)
May 20, 2016
127.83
128.48
126.18
127.10
159,361
-0.62(-0.48%)
May 19, 2016
128.42
130.63
125.39
127.72
105,961
-1.46(-1.13%)
May 18, 2016
128.61
132.07
127.83
129.18
135,007
-0.34(-0.27%)
May 17, 2016
130.52
133.21
128.34
129.53
175,882
-1.34(-1.02%)
May 16, 2016
129.73
131.88
127.56
130.86
152,090
+2.01(+1.56%)
May 13, 2016
127.07
130.26
126.91
128.85
148,115
+2.01(+1.59%)
May 12, 2016
132.60
133.01
125.06
126.83
239,077
-5.54(-4.18%)
May 11, 2016
137.35
137.74
131.92
132.37
131,218
-5.46(-3.96%)
May 10, 2016
138.21
139.64
136.90
137.84
125,718
+0.29(+0.21%)
May 09, 2016
136.55
140.42
135.16
137.55
210,929
+0.77(+0.56%)
May 06, 2016
138.35
139.44
132.98
136.78
170,735
-2.16(-1.55%)
May 05, 2016
139.77
141.70
138.77
138.94
130,884
-0.34(-0.24%)
May 04, 2016
141.40
142.85
138.59
139.28
156,701
-3.02(-2.12%)
May 03, 2016
143.07
144.52
138.78
142.30
244,606
-1.51(-1.05%)
May 02, 2016
145.42
147.05
142.56
143.81
187,283
-1.23(-0.85%)
Apr 29, 2016
148.93
149.04
143.50
145.04
185,107
-4.81(-3.21%)
Apr 28, 2016
153.60
158.76
149.03
149.85
191,581
-2.31(-1.52%)
Apr 27, 2016
153.43
155.15
150.69
152.16
141,068
-1.72(-1.12%)
Apr 26, 2016
151.71
154.87
151.21
153.88
111,723
+2.38(+1.57%)
Apr 25, 2016
151.84
152.60
149.82
151.50
118,213
-0.33(-0.21%)
Apr 22, 2016
156.30
158.75
150.51
151.83
190,151
-5.60(-3.56%)
Apr 21, 2016
159.52
161.42
154.66
157.43
210,822
-1.83(-1.15%)
Apr 20, 2016
160.91
164.99
158.92
159.26
137,198
-1.76(-1.09%)
Apr 19, 2016
164.93
166.12
160.78
161.02
106,129
-3.14(-1.91%)
Apr 18, 2016
160.89
164.45
160.81
164.17
118,831
+3.29(+2.04%)
Apr 15, 2016
161.31
162.54
158.42
160.88
132,270
-2.67(-1.63%)
Apr 14, 2016
162.59
164.83
161.55
163.55
105,818
+1.25(+0.77%)
Apr 13, 2016
161.80
162.58
160.28
162.30
111,757
+1.78(+1.11%)
Apr 12, 2016
157.67
161.60
157.67
160.52
140,910
+2.75(+1.75%)
Apr 11, 2016
157.77
161.28
157.30
157.76
87,809
+0.49(+0.31%)
Apr 08, 2016
156.49
159.27
155.04
157.28
108,980
+1.72(+1.10%)
Apr 07, 2016
153.91
158.76
153.71
155.56
131,278
+1.56(+1.01%)
Apr 06, 2016
155.31
155.31
150.62
154.00
127,877
-1.19(-0.77%)
Apr 05, 2016
155.14
158.86
154.75
155.19
112,951
-1.48(-0.95%)
Apr 04, 2016
158.48
160.65
156.19
156.67
129,719
-1.65(-1.04%)
Apr 01, 2016
159.25
159.51
157.22
158.32
121,079
-2.51(-1.56%)
Mar 31, 2016
162.18
164.60
160.35
160.83
113,737
-1.75(-1.08%)
Mar 30, 2016
163.80
164.84
160.72
162.59
114,394
-0.73(-0.45%)
Mar 29, 2016
159.19
163.91
158.40
163.32
181,145
+4.15(+2.60%)
Mar 28, 2016
156.58
160.22
156.26
159.17
86,374
+3.04(+1.95%)
Mar 24, 2016
157.25
156.13
156.13
156.13
123,331
-1.79(-1.13%)
Mar 23, 2016
157.75
161.78
156.91
157.92
116,659
+0.42(+0.27%)
Mar 22, 2016
156.68
159.38
155.59
157.49
139,823
-0.59(-0.37%)
Mar 21, 2016
155.84
158.60
155.47
158.08
158,319
+1.73(+1.10%)
Mar 18, 2016
153.68
157.93
153.68
156.35
311,862
+3.53(+2.31%)
Mar 17, 2016
155.17
155.41
150.85
152.82
100,579
-2.92(-1.87%)
Mar 16, 2016
152.75
156.30
152.75
155.74
171,040
+2.09(+1.36%)
Mar 15, 2016
151.14
153.84
150.91
153.65
241,099
+1.18(+0.78%)
Mar 14, 2016
153.20
154.19
150.85
152.47
137,768
-1.06(-0.69%)
Mar 11, 2016
152.34
154.78
151.30
153.53
140,807
+2.32(+1.54%)
Mar 10, 2016
151.64
155.08
147.89
151.21
372,380
+0.05(+0.03%)
Mar 09, 2016
150.75
152.16
149.35
151.16
174,917
+0.46(+0.31%)
Mar 08, 2016
152.10
153.99
150.21
150.70
199,393
-2.98(-1.94%)
Mar 07, 2016
154.58
155.10
152.47
153.68
193,938
-1.68(-1.08%)
Mar 04, 2016
155.99
155.99
152.72
155.36
185,343
-0.66(-0.42%)
Mar 03, 2016
154.05
156.41
152.24
156.02
221,493
+2.62(+1.71%)
Mar 02, 2016
155.31
155.31
151.29
153.40
139,072
-0.76(-0.49%)
Mar 01, 2016
149.34
154.34
148.59
154.16
151,597
+6.39(+4.33%)
Feb 29, 2016
146.76
148.78
146.07
147.77
194,347
+0.78(+0.53%)
Feb 26, 2016
153.28
153.28
145.56
146.99
150,529
-5.66(-3.71%)
Feb 25, 2016
148.78
153.06
147.14
152.65
145,756
+4.14(+2.79%)
Feb 24, 2016
144.21
148.69
143.09
148.51
111,614
+3.17(+2.18%)
Feb 23, 2016
142.31
145.76
142.27
145.34
115,074
+2.82(+1.98%)
Feb 22, 2016
143.95
146.43
140.82
142.52
167,691
-0.27(-0.19%)
Feb 19, 2016
141.26
145.35
140.80
142.79
133,618
+0.82(+0.58%)
Feb 18, 2016
140.56
144.26
138.90
141.97
154,108
+1.65(+1.18%)
Feb 17, 2016
140.62
144.27
139.35
140.32
150,371
+0.14(+0.10%)
Feb 16, 2016
140.14
141.19
136.42
140.18
137,683
+0.85(+0.61%)
Feb 12, 2016
138.85
139.34
139.34
139.34
177,559
+1.43(+1.03%)
Feb 11, 2016
134.29
140.90
130.83
137.91
97,126
+1.21(+0.88%)
Feb 10, 2016
137.03
139.55
135.47
136.70
123,919
+1.15(+0.84%)
Feb 09, 2016
131.42
137.23
131.07
135.56
97,394
+2.35(+1.77%)
Feb 08, 2016
132.53
134.44
130.50
133.20
151,980
-0.83(-0.62%)
Feb 05, 2016
141.91
146.75
133.45
134.03
210,352
-8.82(-6.17%)
Feb 04, 2016
144.36
144.36
138.18
142.85
345,723
-1.55(-1.07%)
Feb 03, 2016
146.95
146.95
139.60
144.40
229,296
-0.61(-0.42%)
Feb 02, 2016
149.18
152.59
142.69
145.02
261,226
-5.25(-3.49%)
Feb 01, 2016
143.96
152.77
143.23
150.26
427,803
+5.57(+3.85%)
Jan 29, 2016
137.76
146.49
136.54
144.69
402,512
+6.94(+5.04%)
Jan 28, 2016
127.14
143.26
121.40
137.75
503,582
-5.17(-3.62%)
Jan 27, 2016
146.67
149.67
142.01
142.91
227,290
-3.34(-2.28%)
Jan 26, 2016
143.45
147.74
142.53
146.25
259,814
+2.90(+2.02%)
Jan 25, 2016
144.05
146.19
142.01
143.36
262,638
-1.37(-0.95%)
Jan 22, 2016
144.19
148.23
141.11
144.73
204,739
+2.13(+1.49%)
Jan 21, 2016
147.93
149.43
139.34
142.60
420,955
-5.26(-3.56%)
Jan 20, 2016
139.96
150.89
138.44
147.86
352,560
+7.02(+4.99%)
Jan 19, 2016
144.59
146.66
138.05
140.83
245,344
-2.32(-1.62%)
Jan 15, 2016
141.16
143.15
143.15
143.15
289,241
-2.31(-1.59%)
Jan 14, 2016
140.14
146.17
136.76
145.46
300,566
+5.17(+3.68%)
Jan 13, 2016
145.75
145.75
138.62
140.29
350,632
-5.09(-3.50%)
Jan 12, 2016
144.43
147.52
142.95
145.38
292,252
+1.66(+1.15%)
Jan 11, 2016
134.57
144.19
134.40
143.73
286,582
+10.59(+7.95%)
Jan 08, 2016
134.33
138.87
132.99
133.14
426,512
-2.59(-1.91%)
Jan 07, 2016
140.52
142.87
135.52
135.73
343,625
-6.77(-4.75%)
Jan 06, 2016
143.37
147.08
142.44
142.50
250,017
-2.60(-1.79%)
Jan 05, 2016
145.85
148.26
143.46
145.10
253,244
-0.12(-0.08%)
Jan 04, 2016
148.59
150.82
140.34
145.21
293,661
-6.11(-4.04%)
Dec 31, 2015
154.89
151.33
151.33
151.33
180,110
-4.09(-2.63%)
Dec 30, 2015
159.30
159.79
155.24
155.41
105,316
-3.67(-2.31%)
Dec 29, 2015
157.13
159.85
156.09
159.08
109,775
+2.60(+1.66%)
Dec 28, 2015
156.80
158.28
155.16
156.49
167,101
+0.28(+0.18%)
Dec 24, 2015
154.20
156.21
156.21
156.21
58,225
+0.81(+0.52%)
Dec 23, 2015
156.48
156.48
152.91
155.39
142,464
+0.11(+0.07%)
Dec 22, 2015
158.68
159.01
152.50
155.29
133,192
-2.43(-1.54%)
Dec 21, 2015
153.16
157.98
153.16
157.72
112,343
+5.98(+3.94%)
Dec 18, 2015
155.18
156.96
151.45
151.74
194,355
-3.62(-2.33%)
Dec 17, 2015
158.58
158.86
155.07
155.36
114,933
-2.52(-1.60%)
Dec 16, 2015
159.90
162.07
154.38
157.88
156,627
-1.15(-0.73%)
Dec 15, 2015
157.34
160.78
156.45
159.04
168,437
+3.92(+2.53%)
Dec 14, 2015
151.49
156.89
151.49
155.12
193,758
+3.27(+2.15%)
Dec 11, 2015
155.05
160.57
151.01
151.84
136,559
-6.35(-4.02%)
Dec 10, 2015
152.60
159.70
152.38
158.20
168,563
+5.06(+3.30%)
Dec 09, 2015
155.96
158.64
152.10
153.14
161,466
-3.55(-2.26%)
Dec 08, 2015
156.80
158.22
154.44
156.69
134,427
-1.38(-0.87%)
Dec 07, 2015
158.99
160.69
156.76
158.06
174,289
-0.34(-0.21%)
Dec 04, 2015
154.76
161.34
154.76
158.40
134,244
+3.80(+2.46%)
Dec 03, 2015
158.56
162.41
154.29
154.61
186,117
-3.57(-2.26%)
Dec 02, 2015
158.26
158.97
150.99
158.18
350,297
-0.97(-0.61%)
Dec 01, 2015
156.73
169.28
155.97
159.15
231,663
+2.71(+1.73%)
Nov 30, 2015
166.05
172.73
155.65
156.45
415,275
-16.21(-9.39%)
Nov 27, 2015
170.54
175.19
169.60
172.66
43,157
+2.54(+1.49%)
Nov 25, 2015
169.58
170.12
170.12
170.12
155,712
+0.54(+0.32%)
Nov 24, 2015
176.17
182.65
167.20
169.58
204,593
-9.16(-5.12%)
Nov 23, 2015
176.85
179.01
176.12
178.73
140,971
+2.24(+1.27%)
Nov 20, 2015
172.04
176.56
171.81
176.49
126,602
+5.34(+3.12%)
Nov 19, 2015
170.16
172.65
169.74
171.15
124,899
+1.56(+0.92%)
Nov 18, 2015
167.47
170.08
163.87
169.59
160,059
+3.18(+1.91%)
Nov 17, 2015
166.29
171.04
165.89
166.40
138,917
+0.85(+0.51%)
Nov 16, 2015
164.15
166.46
162.57
165.56
119,601
+0.40(+0.24%)
Nov 13, 2015
163.37
167.87
161.88
165.15
148,763
+0.20(+0.12%)
Nov 12, 2015
168.88
173.98
164.42
164.96
252,303
-4.66(-2.75%)
Nov 11, 2015
173.66
174.79
168.69
169.62
201,021
-4.08(-2.35%)
Nov 10, 2015
175.40
177.46
170.44
173.70
183,311
-1.36(-0.77%)
Nov 09, 2015
180.18
180.83
174.39
175.05
118,516
-5.91(-3.27%)
Nov 06, 2015
176.69
181.23
176.17
180.97
106,842
+3.51(+1.98%)
Nov 05, 2015
175.19
178.05
175.15
177.45
89,606
+2.91(+1.67%)
Nov 04, 2015
173.92
175.58
170.35
174.54
141,048
+0.12(+0.07%)
Nov 03, 2015
174.22
174.93
172.05
174.42
264,328
+0.19(+0.11%)
Nov 02, 2015
176.93
177.49
174.04
174.23
212,475
-1.87(-1.06%)
Oct 30, 2015
176.49
178.22
175.26
176.11
189,113
-0.29(-0.16%)
Oct 29, 2015
178.32
179.84
175.85
176.39
202,120
-1.94(-1.09%)
Oct 28, 2015
181.47
181.97
176.85
178.34
162,357
-3.86(-2.12%)
Oct 27, 2015
179.80
182.38
176.54
182.20
196,729
+2.36(+1.31%)
Oct 26, 2015
181.16
183.60
178.34
179.84
214,706
-1.28(-0.70%)
Oct 23, 2015
179.27
181.27
177.83
181.12
178,435
+1.84(+1.03%)
Oct 22, 2015
189.53
189.53
173.03
179.28
574,612
-13.34(-6.93%)
Oct 21, 2015
195.33
195.42
191.06
192.62
160,970
-1.51(-0.78%)
Oct 20, 2015
196.65
197.13
191.76
194.13
129,796
-2.04(-1.04%)
Oct 19, 2015
191.61
197.23
190.14
196.17
120,520
+4.64(+2.42%)
Oct 16, 2015
193.12
193.12
187.34
191.54
193,105
-1.58(-0.82%)
Oct 15, 2015
191.76
193.72
189.62
193.12
157,435
+1.51(+0.79%)
Oct 14, 2015
196.03
197.88
190.29
191.61
118,113
-3.66(-1.87%)
Oct 13, 2015
200.66
202.65
194.80
195.26
153,361
-7.97(-3.92%)
Oct 12, 2015
195.43
204.06
195.42
203.23
193,745
+9.08(+4.68%)
Oct 09, 2015
188.59
195.99
188.14
194.15
108,599
+4.48(+2.36%)
Oct 08, 2015
189.93
191.07
186.76
189.67
108,600
-1.05(-0.55%)
Oct 07, 2015
187.25
191.82
184.75
190.72
194,130
+4.67(+2.51%)
Oct 06, 2015
192.90
192.90
185.52
186.05
268,868
-6.65(-3.45%)
Oct 05, 2015
193.15
195.23
190.21
192.71
204,226
+0.42(+0.22%)
Oct 02, 2015
192.92
196.63
187.79
192.28
120,803
-2.13(-1.10%)
Oct 01, 2015
192.08
196.20
189.35
194.42
139,006
+1.54(+0.80%)
Sep 30, 2015
189.52
193.94
188.46
192.87
228,187
+4.82(+2.56%)
Sep 29, 2015
190.26
191.30
186.81
188.06
230,448
-1.94(-1.02%)
Sep 28, 2015
194.35
195.56
187.30
190.00
258,233
-5.63(-2.88%)
Sep 25, 2015
193.57
196.60
191.83
195.63
188,434
+4.05(+2.11%)
Sep 24, 2015
190.88
193.90
187.91
191.58
163,746
-0.60(-0.31%)
Sep 23, 2015
190.41
193.79
186.44
192.18
127,428
+2.99(+1.58%)
Sep 22, 2015
193.19
193.19
187.08
189.19
106,768
-5.39(-2.77%)
Sep 21, 2015
195.06
197.07
190.87
194.58
97,859
+0.06(+0.03%)
Sep 18, 2015
192.83
196.84
190.63
194.51
321,954
-0.58(-0.30%)
Sep 17, 2015
189.97
196.34
188.66
195.09
183,480
+5.23(+2.75%)
Sep 16, 2015
189.76
191.60
188.92
189.87
141,200
-0.78(-0.41%)
Sep 15, 2015
190.09
192.69
187.75
190.65
166,993
+1.69(+0.89%)
Sep 14, 2015
188.78
191.20
187.54
188.97
132,909
-0.11(-0.06%)
Sep 11, 2015
185.43
190.82
185.43
189.07
160,731
+3.12(+1.68%)
Sep 10, 2015
187.69
189.12
185.29
185.95
103,295
-1.22(-0.65%)
Sep 09, 2015
190.28
191.60
184.58
187.18
180,309
-0.88(-0.47%)
Sep 08, 2015
183.72
189.04
183.72
188.06
186,865
+6.94(+3.83%)
Sep 04, 2015
179.97
181.12
181.12
181.12
252,493
-0.71(-0.39%)
Sep 03, 2015
184.17
186.93
180.99
181.83
253,506
-2.28(-1.24%)
Sep 02, 2015
175.97
184.26
175.02
184.12
299,948
+9.49(+5.43%)
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
.