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
)
49.11
-1.25 (-2.49%)
Streaming Delayed Price
Updated: 1:12 PM EDT, May 21, 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 (%)
Oct 29, 2021
170.26
171.75
167.27
169.41
135,004
+0.16(+0.10%)
Oct 28, 2021
172.04
174.51
165.65
169.24
302,804
-3.81(-2.20%)
Oct 27, 2021
175.04
175.05
171.86
173.05
187,187
-1.72(-0.98%)
Oct 26, 2021
178.12
173.59
174.77
187,773
-2.90(-1.63%)
Oct 25, 2021
177.68
179.37
176.66
177.67
102,975
-0.11(-0.06%)
Oct 22, 2021
179.78
179.78
177.06
177.78
86,273
-3.03(-1.68%)
Oct 21, 2021
181.32
183.82
179.65
180.81
110,532
+0.28(+0.16%)
Oct 20, 2021
181.50
184.17
178.75
180.53
78,045
-0.97(-0.53%)
Oct 19, 2021
181.48
184.88
180.09
181.50
170,151
-0.49(-0.27%)
Oct 18, 2021
182.28
184.78
181.24
181.99
184,962
-1.72(-0.94%)
Oct 15, 2021
190.78
191.66
183.45
183.71
124,006
-2.77(-1.49%)
Oct 14, 2021
186.08
189.43
185.20
186.48
135,155
+2.38(+1.29%)
Oct 13, 2021
185.92
187.06
180.04
184.11
146,701
-3.02(-1.61%)
Oct 12, 2021
185.23
189.44
184.87
187.12
96,383
+1.83(+0.99%)
Oct 11, 2021
184.91
187.29
184.56
185.29
89,983
-0.33(-0.18%)
Oct 08, 2021
188.82
189.77
183.89
185.62
134,725
-2.37(-1.26%)
Oct 07, 2021
194.04
195.64
187.79
187.99
190,174
-4.03(-2.10%)
Oct 06, 2021
188.07
192.34
185.92
192.02
158,101
-2.26(-1.16%)
Oct 05, 2021
194.64
198.86
192.09
194.28
115,807
-0.91(-0.47%)
Oct 04, 2021
197.36
199.49
193.90
195.19
113,153
-0.51(-0.26%)
Oct 01, 2021
191.87
198.81
190.98
195.71
206,881
+6.77(+3.58%)
Sep 30, 2021
195.22
195.22
188.83
188.94
117,726
-6.27(-3.21%)
Sep 29, 2021
198.40
199.91
194.65
195.21
123,586
-2.65(-1.34%)
Sep 28, 2021
200.88
202.97
197.46
197.86
118,687
-3.34(-1.66%)
Sep 27, 2021
197.56
208.27
197.56
201.20
251,847
+1.21(+0.60%)
Sep 24, 2021
195.12
201.83
195.12
200.00
166,855
+4.37(+2.23%)
Sep 23, 2021
192.11
197.35
192.11
195.63
172,226
+4.94(+2.59%)
Sep 22, 2021
185.28
192.69
185.28
190.69
136,437
+6.41(+3.48%)
Sep 21, 2021
189.53
191.14
183.23
184.28
171,603
-4.39(-2.33%)
Sep 20, 2021
185.87
189.82
184.44
188.67
165,367
-0.91(-0.48%)
Sep 17, 2021
190.97
193.88
187.08
189.58
280,961
+0.58(+0.31%)
Sep 16, 2021
185.54
191.04
185.35
189.00
178,877
+2.04(+1.09%)
Sep 15, 2021
184.45
187.42
182.23
186.96
146,015
+1.85(+1.00%)
Sep 14, 2021
187.95
187.95
183.95
185.11
151,764
-2.84(-1.51%)
Sep 13, 2021
184.88
188.70
180.01
187.95
204,147
+5.55(+3.04%)
Sep 10, 2021
190.34
190.34
181.94
182.41
220,838
-6.75(-3.57%)
Sep 09, 2021
185.12
194.82
185.06
189.15
169,481
+2.85(+1.53%)
Sep 08, 2021
187.03
189.89
184.81
186.30
153,897
-1.22(-0.65%)
Sep 07, 2021
185.12
188.12
184.39
187.52
110,772
+1.93(+1.04%)
Sep 03, 2021
186.15
186.74
183.13
185.59
116,376
-1.28(-0.68%)
Sep 02, 2021
187.20
189.13
184.21
186.86
90,041
-0.05(-0.03%)
Sep 01, 2021
187.63
188.87
184.71
186.91
108,570
+0.91(+0.49%)
Aug 31, 2021
182.84
186.73
182.12
186.00
136,821
+3.79(+2.08%)
Aug 30, 2021
186.41
186.41
178.02
182.21
152,718
-2.57(-1.39%)
Aug 27, 2021
180.14
186.24
180.14
184.78
115,580
+5.34(+2.98%)
Aug 26, 2021
181.91
183.64
177.97
179.44
105,272
-3.69(-2.02%)
Aug 25, 2021
181.07
183.63
178.86
183.13
107,405
+2.70(+1.49%)
Aug 24, 2021
180.10
181.84
177.76
180.43
165,378
+2.10(+1.18%)
Aug 23, 2021
173.60
178.85
173.60
178.34
126,911
+6.57(+3.83%)
Aug 20, 2021
171.90
174.78
170.70
171.76
142,778
+0.36(+0.21%)
Aug 19, 2021
178.32
179.21
166.39
171.41
262,457
-8.53(-4.74%)
Aug 18, 2021
180.61
183.02
179.04
179.93
109,944
-1.42(-0.78%)
Aug 17, 2021
182.08
182.08
175.94
181.35
252,612
-4.06(-2.19%)
Aug 16, 2021
184.19
188.28
181.86
185.41
123,037
+0.05(+0.03%)
Aug 13, 2021
188.76
188.76
184.10
185.36
90,108
-4.20(-2.22%)
Aug 12, 2021
190.57
190.57
185.26
189.57
87,548
-2.14(-1.11%)
Aug 11, 2021
187.95
192.14
183.92
191.70
121,767
+3.48(+1.85%)
Aug 10, 2021
184.33
190.70
183.64
188.22
149,083
+5.05(+2.76%)
Aug 09, 2021
183.70
184.30
178.15
183.17
114,968
-2.21(-1.19%)
Aug 06, 2021
188.12
189.71
181.99
185.38
126,603
-0.45(-0.24%)
Aug 05, 2021
179.71
186.01
179.39
185.84
101,905
+6.82(+3.81%)
Aug 04, 2021
179.42
181.73
176.62
179.01
152,215
-3.36(-1.84%)
Aug 03, 2021
182.32
182.74
177.64
182.38
176,200
+0.06(+0.03%)
Aug 02, 2021
185.00
190.42
181.96
182.32
138,026
-1.44(-0.78%)
Jul 30, 2021
188.32
192.19
181.53
183.76
172,145
-5.91(-3.11%)
Jul 29, 2021
192.37
194.53
187.03
189.66
237,883
+4.18(+2.25%)
Jul 28, 2021
188.58
190.36
181.71
185.49
164,730
-0.43(-0.23%)
Jul 27, 2021
186.00
186.27
180.74
185.91
133,655
-1.69(-0.90%)
Jul 26, 2021
183.85
187.98
183.04
187.60
234,744
+4.44(+2.42%)
Jul 23, 2021
186.75
188.45
182.32
183.17
172,417
-1.34(-0.73%)
Jul 22, 2021
187.85
188.90
183.95
184.51
139,208
-5.28(-2.78%)
Jul 21, 2021
184.66
190.83
184.34
189.79
299,546
+7.65(+4.20%)
Jul 20, 2021
170.24
183.14
169.21
182.14
303,945
+13.06(+7.72%)
Jul 19, 2021
169.60
173.57
165.79
169.09
208,625
-7.07(-4.02%)
Jul 16, 2021
183.56
185.32
175.13
176.16
187,968
-5.57(-3.06%)
Jul 15, 2021
179.81
183.52
177.29
181.73
157,785
+1.54(+0.85%)
Jul 14, 2021
185.41
189.27
178.52
180.19
394,031
-2.72(-1.49%)
Jul 13, 2021
186.22
186.22
181.76
182.92
254,172
-3.86(-2.07%)
Jul 12, 2021
184.94
186.99
183.56
186.77
90,155
+0.69(+0.37%)
Jul 09, 2021
186.40
187.57
185.12
186.09
95,165
+3.70(+2.03%)
Jul 08, 2021
179.95
185.28
177.09
182.39
152,143
-0.61(-0.33%)
Jul 07, 2021
183.00
184.82
178.99
183.00
170,701
-1.88(-1.02%)
Jul 06, 2021
189.28
189.28
184.01
184.88
110,589
-3.72(-1.97%)
Jul 02, 2021
193.62
193.90
188.47
188.60
139,036
-2.32(-1.21%)
Jul 01, 2021
188.45
192.17
188.45
190.92
204,905
+3.41(+1.82%)
Jun 30, 2021
184.62
189.20
184.62
187.51
172,634
+3.38(+1.84%)
Jun 29, 2021
185.11
187.07
183.23
184.13
158,978
-0.63(-0.34%)
Jun 28, 2021
184.41
185.44
180.83
184.75
286,901
+0.85(+0.46%)
Jun 25, 2021
190.73
190.73
182.05
183.90
916,673
-7.03(-3.68%)
Jun 24, 2021
192.80
193.17
188.27
190.93
190,883
-0.50(-0.26%)
Jun 23, 2021
193.66
195.00
189.78
191.43
191,722
-1.54(-0.80%)
Jun 22, 2021
195.94
195.94
190.21
192.97
208,464
-3.22(-1.64%)
Jun 21, 2021
189.79
196.57
189.49
196.19
217,538
+7.86(+4.17%)
Jun 18, 2021
192.94
193.77
186.50
188.33
357,465
-5.57(-2.87%)
Jun 17, 2021
196.58
198.17
191.13
193.90
208,523
-1.85(-0.94%)
Jun 16, 2021
195.38
198.93
193.08
195.74
315,059
+0.02(+0.01%)
Jun 15, 2021
200.10
200.48
194.27
195.72
281,152
-4.64(-2.32%)
Jun 14, 2021
204.09
204.66
198.48
200.36
187,751
-3.60(-1.77%)
Jun 11, 2021
199.85
206.16
199.85
203.97
464,447
+4.02(+2.01%)
Jun 10, 2021
208.85
209.74
199.30
199.95
269,253
-7.41(-3.57%)
Jun 09, 2021
212.47
213.88
206.37
207.36
145,321
-3.53(-1.67%)
Jun 08, 2021
209.84
213.32
207.03
210.89
171,010
+2.19(+1.05%)
Jun 07, 2021
210.58
211.22
208.12
208.69
159,741
-1.19(-0.57%)
Jun 04, 2021
208.97
211.50
207.49
209.88
113,305
+1.09(+0.52%)
Jun 03, 2021
212.39
212.41
206.22
208.79
130,485
-5.44(-2.54%)
Jun 02, 2021
222.60
222.93
213.53
214.23
189,884
-6.35(-2.88%)
Jun 01, 2021
217.81
222.31
217.63
220.58
228,175
+6.53(+3.05%)
May 28, 2021
218.44
219.89
213.28
214.05
102,849
-3.63(-1.67%)
May 27, 2021
219.89
219.89
214.38
217.68
163,204
+0.25(+0.12%)
May 26, 2021
213.30
217.91
212.62
217.43
147,218
+4.88(+2.30%)
May 25, 2021
216.59
220.28
211.66
212.55
179,024
-1.72(-0.80%)
May 24, 2021
210.91
217.27
209.33
214.27
181,257
+4.72(+2.25%)
May 21, 2021
212.64
214.52
206.17
209.56
276,620
-1.95(-0.92%)
May 20, 2021
213.44
214.40
207.93
211.51
184,077
-2.21(-1.04%)
May 19, 2021
210.83
215.63
208.06
213.72
169,428
-1.26(-0.58%)
May 18, 2021
222.30
223.27
214.73
214.98
170,996
-6.68(-3.01%)
May 17, 2021
218.62
222.76
217.70
221.66
123,923
+0.12(+0.06%)
May 14, 2021
219.03
227.21
216.81
221.53
244,156
+6.16(+2.86%)
May 13, 2021
209.28
216.50
209.28
215.37
216,729
+8.33(+4.02%)
May 12, 2021
214.01
217.41
206.11
207.04
138,776
-9.59(-4.43%)
May 11, 2021
210.53
217.47
204.40
216.63
323,137
+4.48(+2.11%)
May 10, 2021
216.29
218.44
211.73
212.15
306,077
-5.07(-2.34%)
May 07, 2021
215.46
218.44
211.57
217.22
945,726
+3.62(+1.69%)
May 06, 2021
209.73
213.60
209.17
213.60
977,051
-12.56(-5.56%)
May 05, 2021
235.83
236.24
224.77
226.17
266,271
+3.52(+1.58%)
May 04, 2021
226.27
226.27
219.28
222.65
156,644
-5.13(-2.25%)
May 03, 2021
230.24
230.24
223.17
227.78
164,243
-0.06(-0.03%)
Apr 30, 2021
225.44
230.04
225.44
227.84
97,978
+0.19(+0.08%)
Apr 29, 2021
227.94
229.12
225.21
227.65
72,235
+0.44(+0.20%)
Apr 28, 2021
230.54
232.88
225.65
227.20
90,922
-4.18(-1.80%)
Apr 27, 2021
233.99
233.99
228.78
231.38
69,820
-1.16(-0.50%)
Apr 26, 2021
235.84
237.76
230.43
232.54
120,968
-0.21(-0.09%)
Apr 23, 2021
227.14
235.23
225.63
232.75
101,185
+7.81(+3.47%)
Apr 22, 2021
232.87
234.85
223.72
224.94
117,754
-6.49(-2.81%)
Apr 21, 2021
222.60
231.47
220.66
231.44
105,134
+7.71(+3.45%)
Apr 20, 2021
232.89
232.89
220.29
223.72
146,931
-11.54(-4.91%)
Apr 19, 2021
235.68
236.86
232.16
235.26
59,203
-0.65(-0.27%)
Apr 16, 2021
241.06
241.45
235.63
235.91
69,422
-5.00(-2.07%)
Apr 15, 2021
243.91
243.91
238.25
240.91
53,802
+0.48(+0.20%)
Apr 14, 2021
243.39
246.44
239.88
240.43
94,159
+0.43(+0.18%)
Apr 13, 2021
239.00
240.57
230.89
240.00
139,103
-0.96(-0.40%)
Apr 12, 2021
245.59
245.59
238.26
240.96
98,732
-3.40(-1.39%)
Apr 09, 2021
241.64
245.10
237.07
244.36
104,806
+1.75(+0.72%)
Apr 08, 2021
241.83
245.15
234.88
242.61
122,808
+0.46(+0.19%)
Apr 07, 2021
244.04
245.33
239.69
242.15
104,747
-1.35(-0.56%)
Apr 06, 2021
240.37
247.20
240.37
243.50
98,664
+1.76(+0.73%)
Apr 05, 2021
240.46
245.50
238.48
241.74
179,226
+5.18(+2.19%)
Apr 01, 2021
237.32
240.13
232.57
236.56
111,014
+0.67(+0.28%)
Mar 31, 2021
237.48
239.07
232.53
235.89
191,973
-3.40(-1.42%)
Mar 30, 2021
235.32
240.70
234.92
239.30
131,079
+6.17(+2.65%)
Mar 29, 2021
242.06
245.06
229.05
233.13
226,781
-8.96(-3.70%)
Mar 26, 2021
243.50
244.39
233.91
242.09
165,332
+3.34(+1.40%)
Mar 25, 2021
223.87
240.46
222.69
238.75
201,862
+11.90(+5.24%)
Mar 24, 2021
238.79
241.17
226.84
226.85
192,422
-6.56(-2.81%)
Mar 23, 2021
236.80
243.47
231.97
233.41
233,833
-6.25(-2.61%)
Mar 22, 2021
246.76
246.76
237.99
239.66
169,519
-9.45(-3.79%)
Mar 19, 2021
245.71
251.98
238.66
249.12
276,657
+1.99(+0.80%)
Mar 18, 2021
253.21
257.17
244.53
247.13
190,204
-6.71(-2.64%)
Mar 17, 2021
247.40
255.97
243.91
253.84
178,178
+5.47(+2.20%)
Mar 16, 2021
262.21
262.21
246.97
248.37
193,502
-11.44(-4.40%)
Mar 15, 2021
250.08
261.25
245.54
259.81
283,405
+14.59(+5.95%)
Mar 12, 2021
241.94
247.72
241.94
245.22
302,005
+2.49(+1.03%)
Mar 11, 2021
245.62
247.69
238.60
242.73
204,773
+0.15(+0.06%)
Mar 10, 2021
249.02
253.19
234.59
242.58
178,563
-6.99(-2.80%)
Mar 09, 2021
250.98
251.68
242.61
249.57
186,516
+0.04(+0.02%)
Mar 08, 2021
241.62
254.07
238.61
249.53
218,962
+13.63(+5.78%)
Mar 05, 2021
239.37
239.37
221.61
235.90
184,679
+0.04(+0.02%)
Mar 04, 2021
241.89
243.62
224.91
235.86
179,109
-6.31(-2.61%)
Mar 03, 2021
246.12
253.53
241.03
242.18
213,597
-1.58(-0.65%)
Mar 02, 2021
242.48
245.09
236.83
243.75
128,952
+0.00(+0.00%)
Mar 01, 2021
248.87
250.30
240.25
243.75
157,062
+0.00(+0.00%)
Feb 26, 2021
241.53
247.79
235.37
243.75
99,116
+3.36(+1.40%)
Feb 25, 2021
251.24
251.30
236.32
240.39
111,660
-7.98(-3.21%)
Feb 24, 2021
238.22
251.29
235.58
248.37
209,289
+11.96(+5.06%)
Feb 23, 2021
240.77
244.29
230.48
236.41
194,721
-2.75(-1.15%)
Feb 22, 2021
234.77
248.40
231.47
239.16
210,231
+4.52(+1.93%)
Feb 19, 2021
222.00
235.81
221.05
234.64
196,060
+12.84(+5.79%)
Feb 18, 2021
215.54
222.21
213.27
221.80
149,424
+5.61(+2.59%)
Feb 17, 2021
205.66
216.49
205.66
216.19
99,654
+7.95(+3.82%)
Feb 16, 2021
208.84
210.16
202.51
208.24
109,003
+0.67(+0.32%)
Feb 12, 2021
208.12
209.89
205.31
207.57
87,528
-0.65(-0.31%)
Feb 11, 2021
206.25
208.40
203.50
208.22
114,527
-0.83(-0.40%)
Feb 10, 2021
203.84
209.84
201.96
209.05
110,493
+4.63(+2.26%)
Feb 09, 2021
203.73
209.71
202.98
204.42
136,052
-0.78(-0.38%)
Feb 08, 2021
207.51
207.51
202.72
205.21
204,666
-1.14(-0.55%)
Feb 05, 2021
208.88
213.78
202.78
206.35
285,555
-5.69(-2.68%)
Feb 04, 2021
193.11
213.85
193.11
212.04
326,632
+25.15(+13.46%)
Feb 03, 2021
182.32
187.13
181.21
186.89
134,873
+5.47(+3.02%)
Feb 02, 2021
181.43
183.38
176.87
181.42
61,317
+3.65(+2.05%)
Feb 01, 2021
177.08
179.34
172.71
177.77
82,655
+2.35(+1.34%)
Jan 29, 2021
180.49
180.49
172.68
175.42
85,149
-6.12(-3.37%)
Jan 28, 2021
177.55
183.71
177.55
181.53
124,721
+8.53(+4.93%)
Jan 27, 2021
177.88
180.27
170.61
173.01
143,794
-8.68(-4.78%)
Jan 26, 2021
184.49
186.29
181.34
181.69
69,967
-0.64(-0.35%)
Jan 25, 2021
183.53
183.53
177.85
182.33
88,892
-2.69(-1.45%)
Jan 22, 2021
180.41
185.83
178.81
185.01
88,149
+1.13(+0.62%)
Jan 21, 2021
184.54
185.28
179.87
183.88
116,158
-1.03(-0.55%)
Jan 20, 2021
180.26
185.40
180.26
184.91
93,200
+5.95(+3.33%)
Jan 19, 2021
181.45
184.16
175.47
178.96
166,767
-0.72(-0.40%)
Jan 15, 2021
186.27
186.31
179.24
179.68
148,778
-9.87(-5.21%)
Jan 14, 2021
183.54
190.53
183.15
189.55
172,593
+8.15(+4.49%)
Jan 13, 2021
180.21
181.52
176.13
181.40
126,212
+0.27(+0.15%)
Jan 12, 2021
180.97
183.23
178.97
181.13
92,194
+1.65(+0.92%)
Jan 11, 2021
180.10
183.13
178.16
179.48
127,416
-1.19(-0.66%)
Jan 08, 2021
182.78
183.61
177.23
180.66
127,982
-3.49(-1.90%)
Jan 07, 2021
182.62
185.99
180.83
184.16
106,221
+1.94(+1.07%)
Jan 06, 2021
175.61
183.84
169.14
182.21
162,998
+8.47(+4.87%)
Jan 05, 2021
167.12
175.56
167.12
173.75
112,276
+4.85(+2.87%)
Jan 04, 2021
182.45
184.30
168.02
168.89
142,059
-14.01(-7.66%)
Dec 31, 2020
182.91
182.91
182.91
198,908
+3.14(+1.75%)
Dec 30, 2020
176.18
180.71
175.70
179.77
198,908
+4.63(+2.64%)
Dec 29, 2020
175.86
176.51
171.48
175.14
202,603
+0.28(+0.16%)
Dec 28, 2020
175.91
178.53
174.23
174.86
198,839
+1.62(+0.94%)
Dec 24, 2020
175.00
175.54
172.12
173.23
71,802
-0.15(-0.09%)
Dec 23, 2020
169.64
176.79
169.64
173.39
152,554
+4.09(+2.41%)
Dec 22, 2020
169.20
171.48
167.87
169.30
194,485
+0.91(+0.54%)
Dec 21, 2020
165.75
169.01
164.58
168.39
303,598
-0.87(-0.51%)
Dec 18, 2020
173.50
173.50
167.58
169.26
496,203
-0.85(-0.50%)
Dec 17, 2020
169.29
170.11
167.00
170.11
147,494
+1.58(+0.94%)
Dec 16, 2020
167.91
170.50
166.37
168.53
213,517
+0.19(+0.11%)
Dec 15, 2020
169.12
169.32
165.97
168.34
178,835
+1.68(+1.01%)
Dec 14, 2020
172.28
172.38
166.49
166.66
190,933
-2.20(-1.31%)
Dec 11, 2020
166.54
169.66
164.75
168.86
313,489
-2.99(-1.74%)
Dec 10, 2020
169.69
175.00
168.81
171.85
189,025
-0.15(-0.08%)
Dec 09, 2020
176.12
178.09
170.78
172.00
215,484
-2.29(-1.31%)
Dec 08, 2020
171.79
175.56
171.08
174.29
123,953
+1.23(+0.71%)
Dec 07, 2020
173.67
175.66
172.12
173.06
131,739
-1.53(-0.87%)
Dec 04, 2020
177.68
180.09
171.32
174.59
151,054
-0.04(-0.02%)
Dec 03, 2020
170.12
175.90
169.78
174.62
157,514
+6.32(+3.76%)
Dec 02, 2020
164.45
170.29
163.65
168.30
106,358
+1.49(+0.89%)
Dec 01, 2020
167.92
168.37
163.70
166.81
93,235
+2.32(+1.41%)
Nov 30, 2020
172.23
172.91
163.54
164.50
151,715
-7.25(-4.22%)
Nov 27, 2020
165.96
172.29
165.96
171.74
182,403
+5.14(+3.09%)
Nov 25, 2020
165.27
167.66
160.54
166.60
101,082
+1.08(+0.65%)
Nov 24, 2020
162.38
166.17
160.95
165.52
218,577
+5.96(+3.74%)
Nov 23, 2020
150.19
160.10
150.19
159.56
161,303
+9.80(+6.54%)
Nov 20, 2020
154.93
154.93
147.92
149.76
129,948
-3.27(-2.13%)
Nov 19, 2020
152.15
154.61
149.14
153.02
118,891
+1.45(+0.96%)
Nov 18, 2020
156.59
158.51
151.43
151.57
161,187
-2.61(-1.69%)
Nov 17, 2020
153.68
156.81
148.89
154.18
131,752
-2.50(-1.60%)
Nov 16, 2020
154.65
160.19
151.45
156.69
207,348
+7.14(+4.78%)
Nov 13, 2020
143.05
150.29
140.14
149.54
136,155
+8.56(+6.07%)
Nov 12, 2020
142.40
146.64
137.10
140.98
161,922
-4.68(-3.21%)
Nov 11, 2020
148.56
150.52
143.75
145.66
139,315
-3.13(-2.10%)
Nov 10, 2020
147.86
152.97
146.07
148.79
158,709
+0.76(+0.52%)
Nov 09, 2020
154.65
169.13
143.75
148.03
444,612
+14.67(+11.00%)
Nov 06, 2020
134.34
134.80
131.09
133.35
94,357
-0.94(-0.70%)
Nov 05, 2020
128.89
134.72
128.89
134.29
101,788
+6.22(+4.86%)
Nov 04, 2020
127.93
132.33
126.86
128.07
110,315
-1.13(-0.88%)
Nov 03, 2020
128.92
131.10
126.73
129.20
124,461
+2.21(+1.74%)
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
.