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
)
54.76
-0.68 (-1.23%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 16, 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 (%)
Feb 28, 2019
125.27
126.58
123.74
125.28
108,246
+0.10(+0.08%)
Feb 27, 2019
131.47
131.93
124.69
125.17
235,728
-8.08(-6.07%)
Feb 26, 2019
133.01
134.65
132.56
133.26
103,443
+0.33(+0.25%)
Feb 25, 2019
133.45
134.48
132.60
132.93
77,844
+0.12(+0.09%)
Feb 22, 2019
129.69
132.92
125.78
132.80
108,973
+3.55(+2.74%)
Feb 21, 2019
129.18
131.35
128.49
129.26
115,923
+0.56(+0.43%)
Feb 20, 2019
132.79
133.30
128.49
128.70
192,828
-4.68(-3.51%)
Feb 19, 2019
131.10
134.87
130.85
133.38
325,706
+2.06(+1.57%)
Feb 15, 2019
132.13
133.71
131.12
131.32
108,125
-0.50(-0.38%)
Feb 14, 2019
129.73
131.95
129.73
131.82
163,269
+1.50(+1.15%)
Feb 13, 2019
128.53
131.38
128.42
130.32
119,168
+2.09(+1.63%)
Feb 12, 2019
130.01
130.29
127.56
128.23
132,863
-1.21(-0.93%)
Feb 11, 2019
128.48
130.82
127.82
129.44
109,168
+1.37(+1.07%)
Feb 08, 2019
127.82
128.37
126.23
128.07
97,949
-0.34(-0.26%)
Feb 07, 2019
126.52
130.66
126.52
128.41
140,628
+0.97(+0.76%)
Feb 06, 2019
127.35
129.77
125.32
127.44
164,716
-0.65(-0.51%)
Feb 05, 2019
131.40
131.47
127.57
128.09
207,104
-3.06(-2.34%)
Feb 04, 2019
128.91
131.27
126.31
131.15
340,866
+3.00(+2.34%)
Feb 01, 2019
125.06
129.43
122.93
128.15
414,800
+5.52(+4.50%)
Jan 31, 2019
125.76
129.24
120.94
122.64
682,117
+4.02(+3.39%)
Jan 30, 2019
118.11
120.18
113.98
118.62
300,232
+0.70(+0.59%)
Jan 29, 2019
117.04
118.78
115.38
117.92
230,088
+0.90(+0.77%)
Jan 28, 2019
114.19
118.10
113.45
117.02
230,315
+2.14(+1.86%)
Jan 25, 2019
115.65
117.03
114.15
114.88
196,852
+0.31(+0.27%)
Jan 24, 2019
113.47
116.49
113.14
114.57
134,992
+2.27(+2.02%)
Jan 23, 2019
113.51
114.59
111.86
112.30
120,163
-0.44(-0.39%)
Jan 22, 2019
115.14
115.70
112.18
112.74
167,647
-3.00(-2.59%)
Jan 18, 2019
115.14
116.14
114.16
115.74
160,492
+0.64(+0.56%)
Jan 17, 2019
112.83
116.96
112.83
115.10
122,915
+2.27(+2.02%)
Jan 16, 2019
113.58
117.00
111.77
112.82
146,288
+0.15(+0.13%)
Jan 15, 2019
114.00
116.03
111.55
112.67
110,508
-0.99(-0.87%)
Jan 14, 2019
113.95
114.74
111.99
113.66
153,280
-0.79(-0.69%)
Jan 11, 2019
113.47
115.23
112.32
114.46
139,185
+1.01(+0.89%)
Jan 10, 2019
108.35
114.00
105.66
113.45
233,665
+3.35(+3.04%)
Jan 09, 2019
104.71
110.20
104.71
110.10
163,717
+5.17(+4.93%)
Jan 08, 2019
103.88
106.14
103.06
104.93
215,094
+1.77(+1.72%)
Jan 07, 2019
102.09
103.89
100.35
103.16
179,985
+1.19(+1.17%)
Jan 04, 2019
96.71
102.43
96.20
101.97
233,000
+6.28(+6.57%)
Jan 03, 2019
97.24
97.24
92.62
95.68
194,538
-2.32(-2.37%)
Jan 02, 2019
93.01
98.06
92.69
98.00
324,313
+3.46(+3.66%)
Dec 31, 2018
95.28
96.30
93.09
94.54
306,144
-0.22(-0.23%)
Dec 28, 2018
96.54
97.12
93.59
94.76
445,541
-1.21(-1.26%)
Dec 27, 2018
98.21
98.92
92.65
95.97
375,958
-2.25(-2.29%)
Dec 26, 2018
98.55
99.81
95.86
98.21
548,401
-0.34(-0.34%)
Dec 24, 2018
99.59
101.35
98.55
98.55
122,542
-1.31(-1.31%)
Dec 21, 2018
104.05
105.31
99.72
99.86
733,982
-5.62(-5.33%)
Dec 20, 2018
108.44
109.20
103.66
105.48
216,863
-3.12(-2.87%)
Dec 19, 2018
111.63
112.81
108.08
108.61
212,456
-3.23(-2.89%)
Dec 18, 2018
111.41
114.24
110.43
111.83
178,102
+1.74(+1.58%)
Dec 17, 2018
110.91
112.63
107.81
110.10
256,292
-1.63(-1.46%)
Dec 14, 2018
113.43
115.83
111.64
111.73
154,132
-2.26(-1.99%)
Dec 13, 2018
118.63
118.63
113.09
113.99
152,460
-4.54(-3.83%)
Dec 12, 2018
119.36
120.09
116.66
118.53
181,533
+0.50(+0.42%)
Dec 11, 2018
119.23
120.17
116.81
118.03
112,826
-0.20(-0.17%)
Dec 10, 2018
120.02
120.02
115.51
118.23
266,002
-0.93(-0.78%)
Dec 07, 2018
126.30
127.81
119.02
119.16
169,715
-8.31(-6.52%)
Dec 06, 2018
122.52
127.60
121.15
127.47
389,511
+8.13(+6.81%)
Dec 04, 2018
125.20
127.35
118.80
119.34
324,165
-6.76(-5.36%)
Dec 03, 2018
126.92
127.12
123.57
126.11
433,902
-0.69(-0.54%)
Nov 30, 2018
119.16
126.88
119.16
126.80
215,721
+7.86(+6.61%)
Nov 29, 2018
117.81
120.37
116.08
118.94
120,035
+0.42(+0.36%)
Nov 28, 2018
117.44
118.62
115.04
118.51
480,315
+1.63(+1.40%)
Nov 27, 2018
117.10
119.11
116.63
116.88
301,066
-0.32(-0.27%)
Nov 26, 2018
117.57
118.90
115.82
117.20
153,127
+0.78(+0.67%)
Nov 23, 2018
113.87
117.26
113.87
116.42
69,751
+2.25(+1.97%)
Nov 21, 2018
114.17
114.17
114.17
0
+4.00(+3.63%)
Nov 20, 2018
109.97
112.51
107.82
110.17
155,595
-1.37(-1.23%)
Nov 19, 2018
112.70
113.57
110.95
111.54
102,853
-1.10(-0.97%)
Nov 16, 2018
113.12
113.12
110.18
112.64
137,246
-1.23(-1.08%)
Nov 15, 2018
113.22
114.97
110.69
113.87
125,550
+0.02(+0.02%)
Nov 14, 2018
115.24
116.33
113.02
113.85
106,245
-0.43(-0.38%)
Nov 13, 2018
114.45
117.01
113.70
114.28
127,451
-0.02(-0.02%)
Nov 12, 2018
115.59
116.87
113.24
114.30
179,760
-0.08(-0.07%)
Nov 09, 2018
112.72
114.72
112.70
114.38
87,445
+1.73(+1.53%)
Nov 08, 2018
112.63
114.10
111.70
112.66
203,384
-0.06(-0.05%)
Nov 07, 2018
112.03
112.90
110.75
112.72
125,103
+0.94(+0.84%)
Nov 06, 2018
112.53
113.16
111.06
111.78
156,829
-0.75(-0.67%)
Nov 05, 2018
115.48
116.64
112.28
112.53
162,831
-2.72(-2.36%)
Nov 02, 2018
114.27
116.19
113.11
115.25
262,336
+2.14(+1.89%)
Nov 01, 2018
107.60
113.22
106.29
113.11
381,445
+6.08(+5.68%)
Oct 31, 2018
112.50
114.36
106.69
107.03
176,772
-4.27(-3.83%)
Oct 30, 2018
108.13
112.34
105.70
111.30
149,634
+3.16(+2.92%)
Oct 29, 2018
100.58
109.27
100.58
108.14
207,637
+7.49(+7.44%)
Oct 26, 2018
102.59
103.82
100.34
100.65
510,810
-3.59(-3.45%)
Oct 25, 2018
109.68
111.59
98.66
104.24
587,671
-4.01(-3.71%)
Oct 24, 2018
113.45
113.65
108.11
108.25
369,866
-5.50(-4.84%)
Oct 23, 2018
112.27
113.94
110.92
113.76
403,327
+0.22(+0.19%)
Oct 22, 2018
113.02
115.32
113.02
113.54
148,395
+1.05(+0.93%)
Oct 19, 2018
110.75
112.66
110.75
112.49
225,545
+0.80(+0.71%)
Oct 18, 2018
115.53
115.86
111.03
111.69
207,715
-4.09(-3.53%)
Oct 17, 2018
115.81
116.98
113.20
115.78
311,903
+0.74(+0.64%)
Oct 16, 2018
114.61
116.10
114.41
115.04
222,145
+0.64(+0.56%)
Oct 15, 2018
112.08
115.58
111.44
114.40
146,057
+2.13(+1.90%)
Oct 12, 2018
111.89
114.67
110.91
112.27
257,644
+1.77(+1.60%)
Oct 11, 2018
108.31
111.27
105.47
110.50
301,501
+3.04(+2.83%)
Oct 10, 2018
110.91
111.06
107.07
107.46
206,654
-4.13(-3.70%)
Oct 09, 2018
111.53
112.90
110.00
111.59
221,943
-0.36(-0.32%)
Oct 08, 2018
112.00
113.42
111.43
111.95
205,313
-0.69(-0.62%)
Oct 05, 2018
114.41
114.91
112.20
112.64
174,358
-1.57(-1.37%)
Oct 04, 2018
115.40
117.06
113.49
114.21
160,198
-1.19(-1.03%)
Oct 03, 2018
114.73
116.05
111.90
115.40
127,313
+0.88(+0.77%)
Oct 02, 2018
117.78
119.45
114.47
114.52
116,286
-3.53(-2.99%)
Oct 01, 2018
119.24
121.88
117.59
118.04
186,895
-0.86(-0.73%)
Sep 28, 2018
120.50
122.28
118.67
118.90
163,374
-1.55(-1.28%)
Sep 27, 2018
120.97
122.37
120.45
120.45
145,100
+0.14(+0.12%)
Sep 26, 2018
120.45
121.34
120.08
120.31
132,925
+0.14(+0.12%)
Sep 25, 2018
119.51
120.36
117.97
120.17
96,665
+1.27(+1.06%)
Sep 24, 2018
120.73
120.73
117.03
118.90
203,806
-2.11(-1.74%)
Sep 21, 2018
119.37
121.95
119.37
121.01
185,981
+1.88(+1.57%)
Sep 20, 2018
119.79
120.59
118.76
119.14
137,012
-0.70(-0.59%)
Sep 19, 2018
122.47
123.69
119.56
119.84
142,484
-2.63(-2.14%)
Sep 18, 2018
120.08
123.55
120.08
122.47
180,253
+1.97(+1.63%)
Sep 17, 2018
115.11
121.11
115.06
120.50
302,552
+5.39(+4.68%)
Sep 14, 2018
114.68
119.65
110.00
115.11
555,066
-0.66(-0.57%)
Sep 13, 2018
116.93
117.17
114.40
115.76
758,957
-0.80(-0.68%)
Sep 12, 2018
118.72
118.86
114.68
116.56
564,708
-2.25(-1.89%)
Sep 11, 2018
123.92
125.02
118.62
118.81
370,718
-5.49(-4.41%)
Sep 10, 2018
124.48
124.95
123.22
124.30
271,730
+0.00(+0.00%)
Sep 07, 2018
124.39
126.92
123.50
124.30
705,856
-0.52(-0.41%)
Sep 06, 2018
125.56
125.58
124.01
124.81
204,421
-0.66(-0.52%)
Sep 05, 2018
126.59
126.87
124.97
125.47
248,887
-1.08(-0.85%)
Sep 04, 2018
127.34
127.77
126.22
126.55
132,681
-1.22(-0.95%)
Aug 31, 2018
127.77
127.77
127.77
0
+1.03(+0.81%)
Aug 30, 2018
126.45
126.97
125.33
126.73
208,391
+0.28(+0.22%)
Aug 29, 2018
128.00
128.42
125.75
126.45
271,666
-1.69(-1.32%)
Aug 28, 2018
128.05
130.77
127.95
128.14
124,295
+0.19(+0.15%)
Aug 27, 2018
127.62
128.38
126.38
127.95
110,383
+0.98(+0.78%)
Aug 24, 2018
127.58
128.09
126.33
126.97
115,812
-0.75(-0.59%)
Aug 23, 2018
126.69
128.42
125.94
127.72
84,619
+1.08(+0.85%)
Aug 22, 2018
127.53
128.09
126.27
126.64
114,712
-1.45(-1.13%)
Aug 21, 2018
128.23
128.94
127.67
128.09
112,756
-0.14(-0.11%)
Aug 20, 2018
127.53
129.88
126.36
128.23
133,681
+0.99(+0.77%)
Aug 17, 2018
127.16
127.53
125.85
127.25
117,305
+0.00(+0.00%)
Aug 16, 2018
127.58
129.73
126.69
127.25
153,495
+0.38(+0.30%)
Aug 15, 2018
125.71
127.85
125.19
126.87
121,373
+1.12(+0.89%)
Aug 14, 2018
123.24
126.97
122.86
125.75
158,979
+2.38(+1.93%)
Aug 13, 2018
122.21
124.08
121.49
123.38
107,598
+1.35(+1.11%)
Aug 10, 2018
121.32
122.35
119.27
122.02
156,501
+0.42(+0.35%)
Aug 09, 2018
120.62
122.72
120.34
121.60
112,217
+1.31(+1.09%)
Aug 08, 2018
120.20
121.23
118.35
120.30
146,926
+0.65(+0.55%)
Aug 07, 2018
118.48
119.88
118.06
119.64
154,004
+1.40(+1.18%)
Aug 06, 2018
115.31
118.39
115.31
118.25
189,538
+1.54(+1.32%)
Aug 03, 2018
113.16
117.22
113.16
116.71
218,994
+3.45(+3.05%)
Aug 02, 2018
113.67
115.54
111.20
113.25
121,830
-0.51(-0.45%)
Aug 01, 2018
114.70
114.70
111.34
113.77
348,494
-1.54(-1.33%)
Jul 31, 2018
116.75
116.99
115.17
115.31
220,221
-0.89(-0.76%)
Jul 30, 2018
115.59
117.31
115.07
116.19
174,750
-0.28(-0.24%)
Jul 27, 2018
112.37
116.75
110.39
116.47
390,931
+6.34(+5.76%)
Jul 26, 2018
122.21
122.21
110.03
110.13
802,725
-19.82(-15.25%)
Jul 25, 2018
130.14
130.89
128.79
129.95
278,069
-0.28(-0.21%)
Jul 24, 2018
135.60
135.60
129.39
130.23
285,324
-4.80(-3.56%)
Jul 23, 2018
134.52
135.32
133.89
135.04
120,278
+0.51(+0.38%)
Jul 20, 2018
133.68
134.80
133.12
134.52
203,727
+0.37(+0.28%)
Jul 19, 2018
132.84
134.29
132.33
134.15
142,858
+0.70(+0.52%)
Jul 18, 2018
130.70
134.80
130.51
133.45
197,140
+3.78(+2.91%)
Jul 17, 2018
129.25
131.54
128.51
129.67
169,990
+0.23(+0.18%)
Jul 16, 2018
133.17
133.17
128.88
129.44
122,148
-4.15(-3.11%)
Jul 13, 2018
129.44
134.01
129.44
133.59
308,812
+3.87(+2.98%)
Jul 12, 2018
129.95
131.00
128.79
129.72
150,145
-0.05(-0.04%)
Jul 11, 2018
132.71
133.41
129.11
129.77
120,305
-3.50(-2.63%)
Jul 10, 2018
131.77
137.14
130.47
133.26
249,256
+1.91(+1.46%)
Jul 09, 2018
134.99
134.99
130.70
131.35
167,665
-3.03(-2.26%)
Jul 06, 2018
132.56
134.57
132.47
134.38
115,776
+1.77(+1.34%)
Jul 05, 2018
130.75
132.73
129.63
132.61
141,434
+2.52(+1.94%)
Jul 03, 2018
130.09
130.09
130.09
0
-0.93(-0.71%)
Jul 02, 2018
128.65
131.35
127.67
131.03
178,498
+1.40(+1.08%)
Jun 29, 2018
130.37
131.40
128.79
129.63
148,909
+0.09(+0.07%)
Jun 28, 2018
128.18
130.37
126.64
129.53
177,982
+1.26(+0.98%)
Jun 27, 2018
129.67
131.35
128.04
128.27
126,896
-1.73(-1.33%)
Jun 26, 2018
132.38
133.36
128.93
130.00
114,654
-2.33(-1.76%)
Jun 25, 2018
133.82
134.78
131.49
132.33
78,488
-2.15(-1.60%)
Jun 22, 2018
136.62
137.93
133.50
134.48
165,057
-1.87(-1.37%)
Jun 21, 2018
136.53
138.44
135.74
136.34
145,885
-0.23(-0.17%)
Jun 20, 2018
137.04
138.35
136.44
136.58
106,514
-0.42(-0.31%)
Jun 19, 2018
138.63
139.28
136.58
137.00
115,903
-2.38(-1.71%)
Jun 18, 2018
138.63
139.89
137.46
139.38
99,908
-0.05(-0.03%)
Jun 15, 2018
139.51
139.51
139.42
228,944
-0.09(-0.07%)
Jun 14, 2018
139.94
140.12
138.58
139.51
174,937
+0.23(+0.17%)
Jun 13, 2018
140.54
142.13
139.19
139.28
137,996
-2.19(-1.55%)
Jun 12, 2018
142.59
142.59
139.33
141.47
154,001
-0.61(-0.43%)
Jun 11, 2018
139.75
143.01
139.35
142.08
109,055
+2.66(+1.91%)
Jun 08, 2018
139.79
140.59
138.91
139.42
159,404
-0.51(-0.37%)
Jun 07, 2018
140.68
141.52
138.77
139.94
99,395
-0.09(-0.07%)
Jun 06, 2018
140.63
143.43
135.55
140.03
151,229
-0.79(-0.56%)
Jun 05, 2018
143.85
145.65
139.75
140.82
157,082
-3.22(-2.23%)
Jun 04, 2018
140.91
144.30
140.91
144.04
124,129
+3.08(+2.18%)
Jun 01, 2018
142.03
143.81
140.03
140.96
153,218
-0.23(-0.17%)
May 31, 2018
143.95
145.11
140.82
141.19
179,391
-2.75(-1.91%)
May 30, 2018
143.85
145.67
143.25
143.95
141,085
+0.33(+0.23%)
May 29, 2018
144.65
144.65
141.92
143.62
165,962
-1.77(-1.22%)
May 25, 2018
145.39
145.39
145.39
0
+3.78(+2.67%)
May 24, 2018
140.82
143.06
140.40
141.61
270,312
+1.21(+0.86%)
May 23, 2018
144.18
144.18
139.79
140.40
288,425
-3.22(-2.24%)
May 22, 2018
148.47
149.36
143.53
143.62
146,876
-4.80(-3.24%)
May 21, 2018
151.18
152.76
148.28
148.42
212,805
-2.33(-1.55%)
May 18, 2018
149.17
151.13
148.82
150.76
108,303
+0.79(+0.53%)
May 17, 2018
149.68
151.04
149.22
149.96
150,525
+0.42(+0.28%)
May 16, 2018
147.41
151.08
146.66
149.54
130,578
+2.60(+1.77%)
May 15, 2018
146.80
148.43
142.67
146.94
115,624
-1.39(-0.94%)
May 14, 2018
151.08
151.91
146.48
148.34
163,997
-2.69(-1.78%)
May 11, 2018
149.31
152.10
148.43
151.03
119,227
+1.39(+0.93%)
May 10, 2018
147.73
153.26
146.90
149.64
115,506
+1.86(+1.26%)
May 09, 2018
150.84
153.26
145.04
147.78
302,661
-3.06(-2.03%)
May 08, 2018
148.80
153.03
148.13
150.84
244,449
+2.60(+1.75%)
May 07, 2018
148.75
148.99
146.25
148.24
79,415
-0.33(-0.22%)
May 04, 2018
145.64
149.54
145.04
148.57
165,738
+2.18(+1.49%)
May 03, 2018
148.48
148.99
146.01
146.39
163,972
-2.37(-1.59%)
May 02, 2018
151.54
152.24
148.62
148.75
149,100
-2.56(-1.69%)
May 01, 2018
149.22
152.77
147.50
151.31
272,417
+2.46(+1.65%)
Apr 30, 2018
150.19
150.19
147.38
148.85
273,665
-0.32(-0.22%)
Apr 27, 2018
145.74
152.61
145.74
149.17
385,790
+3.11(+2.13%)
Apr 26, 2018
140.21
147.31
138.40
146.06
709,629
+12.96(+9.74%)
Apr 25, 2018
133.15
134.40
131.27
133.10
188,635
-0.28(-0.21%)
Apr 24, 2018
134.08
134.78
131.01
133.38
247,686
+0.23(+0.17%)
Apr 23, 2018
134.59
135.56
131.85
133.15
192,990
-0.88(-0.66%)
Apr 20, 2018
132.41
136.19
132.41
134.03
273,261
+0.79(+0.59%)
Apr 19, 2018
132.82
133.61
131.29
133.24
209,696
+0.60(+0.46%)
Apr 18, 2018
131.15
134.12
131.15
132.64
532,359
+0.74(+0.56%)
Apr 17, 2018
137.56
138.16
131.80
131.90
532,810
-4.09(-3.01%)
Apr 16, 2018
135.43
138.63
131.57
135.98
1,126,096
-4.32(-3.08%)
Apr 13, 2018
151.68
151.68
138.86
140.30
1,227,311
-13.19(-8.59%)
Apr 12, 2018
152.84
155.42
148.66
153.49
92,934
+1.30(+0.85%)
Apr 11, 2018
153.31
155.67
151.70
152.19
110,443
-1.81(-1.18%)
Apr 10, 2018
158.23
158.23
152.47
154.00
145,100
-2.18(-1.40%)
Apr 09, 2018
160.78
161.34
156.05
156.19
112,176
-4.04(-2.52%)
Apr 06, 2018
162.73
163.55
159.25
160.22
116,620
-3.48(-2.13%)
Apr 05, 2018
162.46
164.41
161.15
163.71
131,480
+2.23(+1.38%)
Apr 04, 2018
159.95
162.27
159.95
161.48
189,385
+0.00(+0.00%)
Apr 03, 2018
159.48
161.94
159.44
161.48
220,778
+3.34(+2.11%)
Apr 02, 2018
160.13
160.32
156.65
158.14
258,862
-2.14(-1.33%)
Mar 29, 2018
160.27
160.27
160.27
0
+2.83(+1.80%)
Mar 28, 2018
156.14
160.18
154.19
157.44
146,108
+1.39(+0.89%)
Mar 27, 2018
159.53
162.18
155.30
156.05
303,772
-3.02(-1.90%)
Mar 26, 2018
157.44
159.25
153.26
159.06
165,021
+4.23(+2.73%)
Mar 23, 2018
156.05
159.53
154.14
154.84
118,592
-0.84(-0.54%)
Mar 22, 2018
160.13
162.22
155.63
155.67
117,449
-6.27(-3.87%)
Mar 21, 2018
161.62
164.54
160.22
161.94
136,259
-1.58(-0.97%)
Mar 20, 2018
163.62
164.27
162.55
163.52
96,689
-0.05(-0.03%)
Mar 19, 2018
164.45
165.98
161.71
163.57
81,843
-1.77(-1.07%)
Mar 16, 2018
161.25
166.68
161.25
165.33
212,621
+4.88(+3.04%)
Mar 15, 2018
162.83
164.22
160.22
160.46
94,596
-2.04(-1.26%)
Mar 14, 2018
167.42
168.54
162.13
162.50
87,054
-4.32(-2.59%)
Mar 13, 2018
164.92
167.38
163.80
166.82
141,566
+1.95(+1.18%)
Mar 12, 2018
162.55
164.87
160.92
164.87
128,418
+2.97(+1.84%)
Mar 09, 2018
162.59
162.59
156.57
161.90
59,230
+0.28(+0.17%)
Mar 08, 2018
159.30
163.48
158.32
161.62
128,995
+2.51(+1.58%)
Mar 07, 2018
152.66
159.44
152.66
159.11
131,460
+4.97(+3.22%)
Mar 06, 2018
152.05
154.19
149.26
154.14
125,449
+2.83(+1.87%)
Mar 05, 2018
152.33
154.75
151.08
151.31
132,173
-1.35(-0.88%)
Mar 02, 2018
150.98
154.56
150.61
152.66
217,607
+0.60(+0.40%)
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
.