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 (%)
Apr 30, 2021
227.81
232.46
227.81
230.25
96,956
+0.20(+0.09%)
Apr 29, 2021
230.34
231.54
227.59
230.05
71,481
+0.45(+0.20%)
Apr 28, 2021
232.97
235.33
228.03
229.60
89,973
-4.22(-1.80%)
Apr 27, 2021
236.46
236.46
231.19
233.82
69,091
-1.17(-0.50%)
Apr 26, 2021
238.33
240.27
232.86
234.99
119,706
-0.22(-0.09%)
Apr 23, 2021
229.53
237.71
228.01
235.21
100,129
+7.89(+3.47%)
Apr 22, 2021
235.32
237.33
226.08
227.31
116,525
-6.56(-2.81%)
Apr 21, 2021
224.95
233.91
222.99
233.88
104,037
+7.79(+3.45%)
Apr 20, 2021
235.34
235.34
222.62
226.08
145,398
-11.66(-4.91%)
Apr 19, 2021
238.17
239.36
234.61
237.75
58,585
-0.65(-0.27%)
Apr 16, 2021
243.60
244.00
238.12
238.40
68,698
-5.05(-2.07%)
Apr 15, 2021
246.48
246.48
240.76
243.45
53,240
+0.49(+0.20%)
Apr 14, 2021
245.96
249.04
242.41
242.96
93,177
+0.43(+0.18%)
Apr 13, 2021
241.52
243.11
233.33
242.53
137,652
-0.97(-0.40%)
Apr 12, 2021
248.18
248.18
240.77
243.50
97,702
-3.44(-1.39%)
Apr 09, 2021
244.19
247.69
239.57
246.94
103,713
+1.77(+0.72%)
Apr 08, 2021
244.38
247.74
237.35
245.17
121,526
+0.47(+0.19%)
Apr 07, 2021
246.62
247.91
242.22
244.70
103,654
-1.37(-0.56%)
Apr 06, 2021
242.90
249.81
242.90
246.07
97,634
+1.78(+0.73%)
Apr 05, 2021
242.99
248.09
241.00
244.29
177,355
+5.23(+2.19%)
Apr 01, 2021
239.83
242.66
235.02
239.06
109,856
+0.67(+0.28%)
Mar 31, 2021
239.98
241.59
234.98
238.38
189,970
-3.44(-1.42%)
Mar 30, 2021
237.81
243.24
237.40
241.82
129,711
+6.23(+2.65%)
Mar 29, 2021
244.61
247.64
231.47
235.59
224,414
-9.06(-3.70%)
Mar 26, 2021
246.07
246.97
236.38
244.64
163,607
+3.38(+1.40%)
Mar 25, 2021
226.23
242.99
225.04
241.26
199,756
+12.02(+5.24%)
Mar 24, 2021
241.31
243.71
229.23
229.24
190,414
-6.63(-2.81%)
Mar 23, 2021
239.30
246.04
234.41
235.87
231,393
-6.32(-2.61%)
Mar 22, 2021
249.36
249.36
240.50
242.19
167,750
-9.55(-3.79%)
Mar 19, 2021
248.31
254.63
241.17
251.74
273,770
+2.01(+0.80%)
Mar 18, 2021
255.88
259.88
247.10
249.74
188,219
-6.78(-2.64%)
Mar 17, 2021
250.00
258.67
246.49
256.52
176,318
+5.53(+2.20%)
Mar 16, 2021
264.98
264.98
249.57
250.99
191,483
-11.56(-4.40%)
Mar 15, 2021
252.72
264.00
248.13
262.56
280,447
+14.75(+5.95%)
Mar 12, 2021
244.50
250.34
244.50
247.81
298,854
+2.52(+1.03%)
Mar 11, 2021
248.21
250.31
241.12
245.29
202,637
+0.15(+0.06%)
Mar 10, 2021
251.65
255.86
237.06
245.14
176,700
-7.06(-2.80%)
Mar 09, 2021
253.63
254.33
245.17
252.20
184,569
+0.04(+0.02%)
Mar 08, 2021
244.17
256.75
241.13
252.16
216,677
+13.77(+5.78%)
Mar 05, 2021
241.90
241.90
223.94
238.39
182,752
+0.04(+0.02%)
Mar 04, 2021
244.44
246.19
227.28
238.35
177,240
-6.38(-2.61%)
Mar 03, 2021
248.72
256.21
243.58
244.73
211,368
-1.59(-0.65%)
Mar 02, 2021
245.03
247.68
239.33
246.32
127,607
+0.00(+0.00%)
Mar 01, 2021
251.50
252.94
242.79
246.32
155,423
+0.00(+0.00%)
Feb 26, 2021
244.07
250.40
237.85
246.32
98,082
+3.40(+1.40%)
Feb 25, 2021
253.89
253.95
238.81
242.92
110,495
-8.07(-3.21%)
Feb 24, 2021
240.74
253.94
238.06
250.99
207,105
+12.08(+5.06%)
Feb 23, 2021
243.31
246.87
232.91
238.91
192,689
-2.77(-1.15%)
Feb 22, 2021
237.25
251.02
233.91
241.68
208,037
+4.57(+1.93%)
Feb 19, 2021
224.34
238.29
223.38
237.11
194,014
+12.97(+5.79%)
Feb 18, 2021
217.81
224.55
215.52
224.14
147,865
+5.66(+2.59%)
Feb 17, 2021
207.82
218.77
207.82
218.47
98,614
+8.04(+3.82%)
Feb 16, 2021
211.04
212.37
204.65
210.44
107,865
+0.67(+0.32%)
Feb 12, 2021
210.32
212.11
207.48
209.76
86,615
-0.65(-0.31%)
Feb 11, 2021
208.43
210.59
205.64
210.42
113,332
-0.84(-0.40%)
Feb 10, 2021
205.99
212.06
204.09
211.26
109,340
+4.68(+2.26%)
Feb 09, 2021
205.88
211.92
205.12
206.58
134,632
-0.79(-0.38%)
Feb 08, 2021
209.69
209.69
204.86
207.37
202,530
-1.15(-0.55%)
Feb 05, 2021
211.08
216.03
204.92
208.52
282,575
-5.75(-2.68%)
Feb 04, 2021
195.15
216.10
195.15
214.28
323,224
+25.41(+13.46%)
Feb 03, 2021
184.24
189.10
183.12
188.86
133,465
+5.53(+3.02%)
Feb 02, 2021
183.34
185.31
178.73
183.33
60,677
+3.69(+2.06%)
Feb 01, 2021
178.95
181.23
174.53
179.64
81,793
+2.37(+1.34%)
Jan 29, 2021
182.40
182.40
174.50
177.27
84,260
-6.18(-3.37%)
Jan 28, 2021
179.43
185.65
179.43
183.45
123,419
+8.61(+4.93%)
Jan 27, 2021
179.76
182.17
172.41
174.84
142,294
-8.77(-4.78%)
Jan 26, 2021
186.44
188.25
183.25
183.61
69,237
-0.65(-0.35%)
Jan 25, 2021
185.46
185.46
179.73
184.25
87,964
-2.72(-1.45%)
Jan 22, 2021
182.32
187.79
180.69
186.97
87,229
+1.14(+0.62%)
Jan 21, 2021
186.49
187.23
181.77
185.82
114,946
-1.03(-0.55%)
Jan 20, 2021
182.16
187.35
182.16
186.86
92,228
+6.02(+3.33%)
Jan 19, 2021
183.36
186.11
177.32
180.84
165,027
-0.73(-0.40%)
Jan 15, 2021
188.24
188.28
181.13
181.57
147,225
-9.97(-5.21%)
Jan 14, 2021
185.47
192.54
185.08
191.55
170,792
+8.23(+4.49%)
Jan 13, 2021
182.11
183.43
177.99
183.31
124,895
+0.27(+0.15%)
Jan 12, 2021
182.87
185.16
180.86
183.04
91,232
+1.67(+0.92%)
Jan 11, 2021
182.00
185.06
180.04
181.37
126,086
-1.20(-0.66%)
Jan 08, 2021
184.71
185.54
179.10
182.57
126,646
-3.53(-1.89%)
Jan 07, 2021
184.54
187.95
182.74
186.10
105,112
+1.96(+1.07%)
Jan 06, 2021
177.46
185.77
170.93
184.13
161,297
+8.56(+4.87%)
Jan 05, 2021
168.89
177.41
168.89
175.58
111,105
+4.90(+2.87%)
Jan 04, 2021
184.38
186.24
169.79
170.67
140,577
-14.16(-7.66%)
Dec 31, 2020
184.84
184.84
184.84
196,833
+3.17(+1.75%)
Dec 30, 2020
178.04
182.62
177.55
181.66
196,833
+4.68(+2.64%)
Dec 29, 2020
177.72
178.37
173.29
176.98
200,489
+0.28(+0.16%)
Dec 28, 2020
177.76
180.41
176.06
176.70
196,764
+1.64(+0.94%)
Dec 24, 2020
176.85
177.39
173.94
175.06
71,053
-0.16(-0.09%)
Dec 23, 2020
171.43
178.65
171.43
175.22
150,962
+4.13(+2.42%)
Dec 22, 2020
170.99
173.29
169.64
171.08
192,456
+0.92(+0.54%)
Dec 21, 2020
167.50
170.80
166.32
170.17
300,430
-0.88(-0.51%)
Dec 18, 2020
175.33
175.33
169.35
171.04
491,025
-0.86(-0.50%)
Dec 17, 2020
171.07
171.91
168.76
171.91
145,955
+1.59(+0.93%)
Dec 16, 2020
169.68
172.29
168.12
170.31
211,289
+0.20(+0.12%)
Dec 15, 2020
170.91
171.10
167.72
170.12
176,968
+1.70(+1.01%)
Dec 14, 2020
174.09
174.20
168.24
168.42
188,941
-2.23(-1.31%)
Dec 11, 2020
168.30
171.45
166.48
170.65
310,218
-3.02(-1.74%)
Dec 10, 2020
171.47
176.85
170.59
173.66
187,052
-0.15(-0.08%)
Dec 09, 2020
177.98
179.96
172.58
173.81
213,235
-2.31(-1.31%)
Dec 08, 2020
173.60
177.41
172.88
176.12
122,660
+1.24(+0.71%)
Dec 07, 2020
175.50
177.51
173.94
174.88
130,364
-1.54(-0.87%)
Dec 04, 2020
179.56
181.98
173.12
176.43
149,478
-0.04(-0.02%)
Dec 03, 2020
171.91
177.75
171.57
176.47
155,870
+6.39(+3.76%)
Dec 02, 2020
166.18
172.09
165.38
170.08
105,249
+1.50(+0.89%)
Dec 01, 2020
169.69
170.14
165.43
168.57
92,262
+2.34(+1.41%)
Nov 30, 2020
174.04
174.74
165.26
166.23
150,132
-7.33(-4.22%)
Nov 27, 2020
167.71
174.11
167.71
173.56
180,500
+5.20(+3.09%)
Nov 25, 2020
167.01
169.43
162.24
168.36
100,027
+1.09(+0.65%)
Nov 24, 2020
164.09
167.92
162.65
167.26
216,297
+6.03(+3.74%)
Nov 23, 2020
151.77
161.79
151.77
161.24
159,620
+9.90(+6.54%)
Nov 20, 2020
156.56
156.56
149.48
151.34
128,592
-3.30(-2.13%)
Nov 19, 2020
153.76
156.24
150.71
154.64
117,650
+1.47(+0.96%)
Nov 18, 2020
158.24
160.18
153.02
153.17
159,505
-2.64(-1.69%)
Nov 17, 2020
155.30
158.46
150.46
155.81
130,377
-2.53(-1.60%)
Nov 16, 2020
156.28
161.88
153.05
158.34
205,184
+7.22(+4.78%)
Nov 13, 2020
144.56
151.87
141.62
151.12
134,735
+8.65(+6.07%)
Nov 12, 2020
143.90
148.19
138.55
142.47
160,232
-4.73(-3.21%)
Nov 11, 2020
150.12
152.11
145.27
147.19
137,861
-3.16(-2.10%)
Nov 10, 2020
149.42
154.59
147.61
150.36
157,053
+0.77(+0.52%)
Nov 09, 2020
156.28
170.92
145.27
149.59
439,972
+14.83(+11.00%)
Nov 06, 2020
135.76
136.22
132.47
134.76
93,372
-0.95(-0.70%)
Nov 05, 2020
130.25
136.14
130.25
135.71
100,726
+6.29(+4.86%)
Nov 04, 2020
129.28
133.72
128.20
129.42
109,164
-1.14(-0.88%)
Nov 03, 2020
130.28
132.48
128.07
130.56
123,162
+2.24(+1.74%)
Nov 02, 2020
133.72
133.72
126.36
128.32
170,097
-3.30(-2.51%)
Oct 30, 2020
131.51
134.56
127.38
131.62
208,450
-2.75(-2.04%)
Oct 29, 2020
128.47
136.66
123.11
134.37
248,938
+13.35(+11.03%)
Oct 28, 2020
124.23
124.82
116.48
121.02
237,033
-8.19(-6.34%)
Oct 27, 2020
133.29
133.72
127.92
129.21
169,744
-3.63(-2.73%)
Oct 26, 2020
136.85
138.21
131.80
132.84
159,846
-6.12(-4.41%)
Oct 23, 2020
137.91
139.16
136.62
138.97
134,223
+1.21(+0.88%)
Oct 22, 2020
131.12
138.55
131.12
137.76
171,812
+8.36(+6.46%)
Oct 21, 2020
131.29
132.05
128.80
129.40
118,710
-1.90(-1.44%)
Oct 20, 2020
131.63
133.98
129.95
131.29
135,146
+1.82(+1.40%)
Oct 19, 2020
127.17
130.87
126.29
129.47
105,404
+2.41(+1.90%)
Oct 16, 2020
126.61
129.55
125.69
127.06
132,278
-0.19(-0.15%)
Oct 15, 2020
123.85
127.34
122.53
127.26
140,924
+1.29(+1.02%)
Oct 14, 2020
125.22
127.02
123.90
125.97
138,991
+1.36(+1.09%)
Oct 13, 2020
121.29
125.77
119.47
124.61
190,838
-0.36(-0.29%)
Oct 12, 2020
125.03
125.79
123.44
124.97
235,515
+3.46(+2.85%)
Oct 09, 2020
118.88
121.73
115.82
121.52
208,757
+2.57(+2.16%)
Oct 08, 2020
114.88
119.54
114.78
118.95
282,955
+5.32(+4.68%)
Oct 07, 2020
113.11
114.03
111.34
113.62
293,012
+3.52(+3.19%)
Oct 06, 2020
116.84
117.37
110.09
110.11
355,238
-4.81(-4.19%)
Oct 05, 2020
118.64
120.09
114.51
114.92
240,413
-1.94(-1.66%)
Oct 02, 2020
112.32
121.81
111.03
116.87
455,806
+1.44(+1.24%)
Oct 01, 2020
119.18
119.18
115.14
115.43
293,019
-1.58(-1.35%)
Sep 30, 2020
121.63
123.19
116.92
117.01
269,280
-1.26(-1.07%)
Sep 29, 2020
122.59
123.14
117.42
118.27
192,410
-5.88(-4.74%)
Sep 28, 2020
123.15
128.09
122.68
124.15
192,903
+3.27(+2.71%)
Sep 25, 2020
117.89
120.96
117.89
120.88
117,739
+2.21(+1.86%)
Sep 24, 2020
122.20
122.65
117.39
118.67
176,410
-3.89(-3.17%)
Sep 23, 2020
124.90
127.69
122.42
122.56
110,573
-1.37(-1.10%)
Sep 22, 2020
123.19
125.34
122.71
123.93
91,181
+0.53(+0.43%)
Sep 21, 2020
126.98
128.07
122.58
123.40
147,887
-7.97(-6.07%)
Sep 18, 2020
135.97
136.47
130.87
131.37
381,681
-3.92(-2.90%)
Sep 17, 2020
136.96
139.26
134.75
135.29
144,487
-3.61(-2.60%)
Sep 16, 2020
135.13
141.50
133.63
138.90
189,648
+3.65(+2.70%)
Sep 15, 2020
135.39
137.96
132.08
135.25
133,845
+2.00(+1.50%)
Sep 14, 2020
131.45
133.47
129.97
133.25
135,220
+3.26(+2.51%)
Sep 11, 2020
130.40
132.09
125.82
129.98
370,419
-1.21(-0.92%)
Sep 10, 2020
131.88
135.16
131.15
131.19
131,814
+0.47(+0.36%)
Sep 09, 2020
130.34
132.03
127.67
130.73
288,770
-0.68(-0.52%)
Sep 08, 2020
129.47
136.00
128.94
131.41
322,707
+0.87(+0.67%)
Sep 04, 2020
131.72
132.20
125.80
130.54
255,034
+1.96(+1.53%)
Sep 03, 2020
130.30
134.01
126.39
128.58
308,602
-0.90(-0.69%)
Sep 02, 2020
125.57
129.90
124.05
129.47
285,114
+3.92(+3.12%)
Sep 01, 2020
123.72
128.11
121.60
125.56
145,911
-0.05(-0.04%)
Aug 31, 2020
129.14
131.09
125.56
125.61
234,197
-4.29(-3.30%)
Aug 28, 2020
129.66
132.49
128.78
129.90
348,202
+1.41(+1.09%)
Aug 27, 2020
122.48
130.31
122.07
128.49
267,035
+8.64(+7.21%)
Aug 26, 2020
120.85
121.47
118.02
119.84
150,479
-0.89(-0.74%)
Aug 25, 2020
122.97
122.97
119.22
120.73
218,250
-0.58(-0.47%)
Aug 24, 2020
114.07
121.91
113.38
121.31
288,245
+8.37(+7.41%)
Aug 21, 2020
113.81
115.32
111.95
112.94
136,680
-1.30(-1.14%)
Aug 20, 2020
112.32
114.62
110.61
114.24
138,464
+0.14(+0.12%)
Aug 19, 2020
114.57
118.66
113.32
114.10
129,644
-0.25(-0.22%)
Aug 18, 2020
114.55
114.83
113.06
114.36
119,372
+0.68(+0.60%)
Aug 17, 2020
114.88
114.88
111.81
113.67
168,288
-1.97(-1.71%)
Aug 14, 2020
114.92
116.61
112.48
115.64
112,518
+0.33(+0.29%)
Aug 13, 2020
116.50
118.92
114.96
115.31
170,975
-1.79(-1.53%)
Aug 12, 2020
120.95
122.48
114.77
117.10
189,088
-2.01(-1.69%)
Aug 11, 2020
122.51
125.24
118.73
119.11
387,909
+2.66(+2.28%)
Aug 10, 2020
115.98
121.11
115.86
116.46
295,733
+1.05(+0.91%)
Aug 07, 2020
114.77
117.98
113.84
115.41
143,335
+0.15(+0.13%)
Aug 06, 2020
113.32
118.41
112.12
115.26
234,489
+2.67(+2.37%)
Aug 05, 2020
112.31
114.19
110.12
112.60
200,647
+1.41(+1.27%)
Aug 04, 2020
109.63
111.76
108.94
111.19
222,612
+2.41(+2.22%)
Aug 03, 2020
108.83
109.50
106.13
108.78
215,717
-0.64(-0.59%)
Jul 31, 2020
107.43
109.58
106.08
109.42
165,449
+0.53(+0.48%)
Jul 30, 2020
107.76
110.75
102.64
108.90
279,033
-3.22(-2.87%)
Jul 29, 2020
112.69
114.03
110.74
112.12
270,019
-0.22(-0.19%)
Jul 28, 2020
110.27
114.76
110.27
112.33
161,041
+1.50(+1.36%)
Jul 27, 2020
110.68
113.26
109.69
110.83
128,012
-0.11(-0.10%)
Jul 24, 2020
110.74
112.32
109.53
110.94
140,980
-0.18(-0.16%)
Jul 23, 2020
109.58
115.08
108.35
111.11
155,855
+0.58(+0.52%)
Jul 22, 2020
110.08
111.67
109.19
110.54
102,314
+0.01(+0.01%)
Jul 21, 2020
109.14
112.72
109.02
110.53
137,039
+2.84(+2.64%)
Jul 20, 2020
110.11
110.95
106.75
107.69
195,639
-3.02(-2.73%)
Jul 17, 2020
112.24
113.09
109.91
110.70
212,955
-2.37(-2.10%)
Jul 16, 2020
112.90
115.60
110.91
113.08
222,524
-2.97(-2.56%)
Jul 15, 2020
112.93
116.95
112.20
116.05
250,981
+6.76(+6.18%)
Jul 14, 2020
104.84
111.07
104.84
109.29
159,055
+1.95(+1.82%)
Jul 13, 2020
110.19
111.35
105.29
107.33
298,893
-0.39(-0.36%)
Jul 10, 2020
100.50
108.89
99.08
107.72
261,075
+8.35(+8.40%)
Jul 09, 2020
105.83
106.85
97.77
99.37
316,902
-8.27(-7.69%)
Jul 08, 2020
104.01
108.38
102.27
107.65
188,828
+3.32(+3.18%)
Jul 07, 2020
106.17
107.68
103.75
104.33
156,023
-4.41(-4.05%)
Jul 06, 2020
109.27
110.61
106.46
108.73
125,155
+2.05(+1.92%)
Jul 02, 2020
109.19
111.15
106.07
106.68
112,825
+0.91(+0.86%)
Jul 01, 2020
109.26
111.77
105.67
105.77
254,381
-0.90(-0.84%)
Jun 30, 2020
107.67
109.73
104.45
106.67
202,952
-2.36(-2.17%)
Jun 29, 2020
105.28
109.86
101.60
109.03
283,918
+4.81(+4.62%)
Jun 26, 2020
103.01
105.19
96.96
104.22
771,553
-0.24(-0.23%)
Jun 25, 2020
103.27
105.54
100.91
104.46
258,913
-0.92(-0.87%)
Jun 24, 2020
110.26
110.32
104.73
105.38
215,511
-6.46(-5.77%)
Jun 23, 2020
109.77
113.30
107.34
111.84
309,384
+4.10(+3.81%)
Jun 22, 2020
107.65
110.71
105.03
107.73
350,403
+0.94(+0.88%)
Jun 19, 2020
112.91
113.11
103.27
106.80
425,091
-4.57(-4.10%)
Jun 18, 2020
108.43
112.41
107.18
111.37
150,359
+0.05(+0.04%)
Jun 17, 2020
110.69
113.26
107.94
111.32
237,061
-1.34(-1.19%)
Jun 16, 2020
120.14
120.15
108.63
112.66
282,777
+1.07(+0.96%)
Jun 15, 2020
103.54
113.39
102.83
111.58
254,366
+1.22(+1.11%)
Jun 12, 2020
115.01
118.14
103.34
110.36
608,355
+5.88(+5.63%)
Jun 11, 2020
107.19
113.73
102.47
104.48
404,996
-14.61(-12.27%)
Jun 10, 2020
124.53
124.53
114.69
119.09
336,984
-7.85(-6.19%)
Jun 09, 2020
126.86
129.47
118.76
126.95
419,161
-3.69(-2.83%)
Jun 08, 2020
126.25
131.42
124.48
130.64
473,977
+9.43(+7.78%)
Jun 05, 2020
132.84
136.43
118.10
121.21
672,037
-1.70(-1.38%)
Jun 04, 2020
121.12
128.84
119.48
122.91
665,798
+4.08(+3.44%)
Jun 03, 2020
112.78
123.25
112.05
118.83
536,168
+8.80(+8.00%)
Jun 02, 2020
108.48
111.47
106.16
110.03
315,666
+3.60(+3.39%)
Jun 01, 2020
105.61
110.41
104.81
106.42
345,049
+2.35(+2.26%)
May 29, 2020
100.56
107.37
99.65
104.07
355,266
+0.60(+0.58%)
May 28, 2020
108.41
108.46
102.59
103.47
419,463
-3.54(-3.30%)
May 27, 2020
106.18
113.59
99.11
107.01
681,816
+8.08(+8.17%)
May 26, 2020
90.81
99.41
90.64
98.93
507,899
+13.47(+15.76%)
May 22, 2020
88.31
88.88
82.76
85.46
223,295
-2.09(-2.39%)
May 21, 2020
84.65
89.54
84.65
87.55
286,339
+2.98(+3.52%)
May 20, 2020
83.07
86.59
82.30
84.58
278,655
+3.60(+4.45%)
May 19, 2020
84.24
85.95
80.93
80.97
311,113
-2.59(-3.10%)
May 18, 2020
78.14
84.11
77.96
83.56
562,216
+9.81(+13.30%)
May 15, 2020
71.29
75.93
69.89
73.75
538,838
+1.09(+1.51%)
May 14, 2020
72.81
74.87
69.35
72.66
592,171
-3.18(-4.20%)
May 13, 2020
77.70
77.93
70.17
75.84
1,138,541
+4.35(+6.08%)
May 12, 2020
72.23
73.88
71.19
71.50
495,228
-0.59(-0.81%)
May 11, 2020
72.18
74.57
69.66
72.08
595,269
-1.57(-2.14%)
May 08, 2020
66.89
74.38
66.51
73.66
365,300
+8.97(+13.86%)
May 07, 2020
64.90
65.95
63.24
64.69
621,502
-0.06(-0.09%)
May 06, 2020
67.39
68.50
62.02
64.75
329,832
-2.61(-3.87%)
May 05, 2020
69.45
71.58
65.93
67.36
356,414
-1.05(-1.54%)
May 04, 2020
67.84
69.52
65.81
68.41
358,438
-3.70(-5.13%)
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
.