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
)
50.36
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, May 20, 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 31, 2023
82.25
83.42
81.21
83.15
225,977
+0.84(+1.02%)
Jan 30, 2023
81.28
83.23
80.85
82.31
182,005
-1.01(-1.22%)
Jan 27, 2023
81.03
83.42
80.86
83.33
167,920
+1.88(+2.31%)
Jan 26, 2023
82.35
83.00
79.74
81.44
144,779
-0.04(-0.05%)
Jan 25, 2023
80.04
81.59
79.26
81.48
108,110
+0.68(+0.84%)
Jan 24, 2023
80.64
82.50
80.26
80.80
126,733
-0.05(-0.06%)
Jan 23, 2023
83.12
83.60
80.39
80.85
223,925
-1.81(-2.19%)
Jan 20, 2023
79.55
83.93
78.35
82.66
348,970
+4.13(+5.26%)
Jan 19, 2023
76.22
78.92
76.22
78.53
146,428
+1.22(+1.58%)
Jan 18, 2023
79.26
80.37
76.59
77.31
207,647
-0.70(-0.89%)
Jan 17, 2023
76.70
78.09
75.45
78.01
154,986
+1.40(+1.83%)
Jan 13, 2023
76.32
77.78
75.90
76.61
223,969
-1.78(-2.27%)
Jan 12, 2023
77.29
78.58
75.54
78.39
290,648
+2.27(+2.98%)
Jan 11, 2023
75.22
79.05
74.48
76.11
203,533
-1.32(-1.71%)
Jan 10, 2023
74.58
77.53
74.58
77.44
162,324
+2.67(+3.57%)
Jan 09, 2023
74.32
76.29
73.60
74.77
144,237
+1.90(+2.61%)
Jan 06, 2023
71.99
73.08
70.68
72.87
215,196
+1.26(+1.75%)
Jan 05, 2023
71.68
72.96
70.51
71.61
156,473
-0.54(-0.75%)
Jan 04, 2023
67.92
73.08
67.92
72.15
260,601
+5.34(+8.00%)
Jan 03, 2023
67.05
68.41
66.02
66.81
229,662
+1.09(+1.66%)
Dec 30, 2022
64.81
66.32
63.91
65.72
186,027
+0.15(+0.22%)
Dec 29, 2022
61.86
65.62
61.48
65.57
243,649
+4.12(+6.70%)
Dec 28, 2022
62.64
63.54
61.21
61.45
203,401
-1.53(-2.42%)
Dec 27, 2022
62.50
63.06
60.95
62.98
186,364
-0.52(-0.82%)
Dec 23, 2022
61.60
63.77
60.86
63.50
205,423
+1.61(+2.61%)
Dec 22, 2022
63.93
63.93
60.83
61.89
249,422
-2.69(-4.16%)
Dec 21, 2022
63.45
65.13
62.66
64.57
318,441
+1.68(+2.67%)
Dec 20, 2022
62.93
64.30
62.39
62.89
176,907
-1.93(-2.98%)
Dec 19, 2022
66.26
66.28
64.15
64.83
169,953
-1.46(-2.20%)
Dec 16, 2022
64.90
66.94
64.28
66.29
503,792
+0.99(+1.51%)
Dec 15, 2022
66.72
68.08
65.24
65.30
356,793
-3.89(-5.62%)
Dec 14, 2022
70.66
71.39
68.70
69.18
141,740
-1.48(-2.09%)
Dec 13, 2022
75.87
75.98
69.94
70.66
249,630
-2.34(-3.20%)
Dec 12, 2022
69.94
73.10
69.55
73.00
185,335
+3.08(+4.41%)
Dec 09, 2022
68.14
70.56
67.18
69.92
806,924
+1.04(+1.52%)
Dec 08, 2022
69.79
71.32
68.16
68.88
183,731
-0.59(-0.85%)
Dec 07, 2022
72.99
72.99
69.15
69.47
218,219
-4.13(-5.61%)
Dec 06, 2022
75.67
77.04
72.22
73.59
220,049
-1.78(-2.36%)
Dec 05, 2022
77.49
78.60
74.67
75.37
221,489
-3.79(-4.79%)
Dec 02, 2022
78.06
79.57
77.39
79.16
123,999
-0.12(-0.15%)
Dec 01, 2022
80.74
82.05
79.27
79.28
139,071
-0.57(-0.71%)
Nov 30, 2022
77.37
79.99
76.35
79.85
181,308
+2.35(+3.03%)
Nov 29, 2022
75.74
78.32
75.74
77.50
157,817
+1.58(+2.08%)
Nov 28, 2022
78.14
78.14
75.74
75.92
173,667
-2.21(-2.83%)
Nov 25, 2022
77.81
78.96
77.31
78.14
84,943
+0.21(+0.27%)
Nov 23, 2022
74.62
79.22
74.42
77.92
190,191
+3.30(+4.42%)
Nov 22, 2022
77.16
77.16
73.70
74.63
196,608
-2.18(-2.84%)
Nov 21, 2022
75.08
77.05
74.77
76.81
278,967
+1.12(+1.48%)
Nov 18, 2022
77.09
78.08
74.96
75.69
158,426
+0.86(+1.15%)
Nov 17, 2022
75.87
76.03
73.75
74.83
179,493
-2.53(-3.27%)
Nov 16, 2022
80.02
80.11
76.62
77.36
191,728
-3.20(-3.97%)
Nov 15, 2022
78.21
80.76
78.05
80.56
352,720
+4.04(+5.28%)
Nov 14, 2022
77.24
77.91
75.75
76.52
207,884
-1.35(-1.74%)
Nov 11, 2022
75.90
78.40
75.23
77.87
357,356
+2.45(+3.24%)
Nov 10, 2022
74.84
77.44
74.55
75.43
292,837
+3.78(+5.27%)
Nov 09, 2022
71.98
73.65
71.39
71.65
217,483
-1.04(-1.44%)
Nov 08, 2022
75.30
75.61
72.49
72.69
246,407
-2.68(-3.55%)
Nov 07, 2022
72.61
75.84
71.63
75.37
334,923
+3.86(+5.39%)
Nov 04, 2022
72.65
74.06
70.30
71.51
304,000
-0.84(-1.16%)
Nov 03, 2022
68.91
73.05
66.76
72.36
419,573
+2.55(+3.66%)
Nov 02, 2022
72.58
69.80
69.80
272,889
-3.06(-4.20%)
Nov 01, 2022
73.51
73.89
72.42
72.87
208,116
+0.33(+0.45%)
Oct 31, 2022
70.07
73.22
68.90
72.54
329,717
+1.98(+2.81%)
Oct 28, 2022
69.63
71.12
67.78
70.56
282,376
+0.77(+1.11%)
Oct 27, 2022
70.01
71.78
69.20
69.78
243,047
+0.83(+1.21%)
Oct 26, 2022
67.93
70.07
67.43
68.95
275,791
+1.26(+1.86%)
Oct 25, 2022
64.69
67.96
63.99
67.70
253,627
+2.48(+3.81%)
Oct 24, 2022
64.41
65.73
63.46
65.21
276,667
+1.30(+2.03%)
Oct 21, 2022
64.15
65.30
63.57
63.92
245,344
-0.32(-0.50%)
Oct 20, 2022
63.87
65.36
63.54
64.24
277,285
+0.26(+0.41%)
Oct 19, 2022
66.08
66.68
63.19
63.98
308,637
-2.33(-3.51%)
Oct 18, 2022
67.13
69.33
65.47
66.30
264,237
+1.11(+1.71%)
Oct 17, 2022
65.78
66.40
64.09
65.19
294,144
+0.72(+1.11%)
Oct 14, 2022
66.84
67.57
64.05
64.48
233,941
-1.12(-1.71%)
Oct 13, 2022
64.85
66.25
63.06
65.60
414,496
+0.56(+0.86%)
Oct 12, 2022
62.79
65.42
61.65
65.04
424,237
+1.79(+2.83%)
Oct 11, 2022
66.15
67.06
62.58
63.25
456,390
-1.64(-2.53%)
Oct 10, 2022
66.18
66.49
64.04
64.89
276,673
-1.12(-1.70%)
Oct 07, 2022
70.20
70.20
64.99
66.01
335,409
-5.17(-7.26%)
Oct 06, 2022
73.74
74.48
71.10
71.19
269,658
-3.34(-4.49%)
Oct 05, 2022
76.46
76.86
73.97
74.53
296,305
-3.63(-4.65%)
Oct 04, 2022
74.14
78.21
74.14
78.16
394,841
+6.33(+8.81%)
Oct 03, 2022
70.19
72.23
69.44
71.83
252,086
+1.30(+1.84%)
Sep 30, 2022
72.11
73.37
70.53
70.54
216,442
-1.65(-2.29%)
Sep 29, 2022
74.73
75.31
71.33
72.19
325,468
-3.91(-5.14%)
Sep 28, 2022
72.70
76.38
71.99
76.11
360,081
+3.30(+4.53%)
Sep 27, 2022
74.62
75.67
71.76
72.81
362,936
-0.59(-0.80%)
Sep 26, 2022
77.02
77.96
73.32
73.40
301,302
-4.19(-5.41%)
Sep 23, 2022
80.78
81.83
76.22
77.59
347,776
-4.34(-5.30%)
Sep 22, 2022
83.65
84.09
80.26
81.93
242,139
-2.16(-2.56%)
Sep 21, 2022
86.62
87.13
83.17
84.09
222,895
-2.45(-2.83%)
Sep 20, 2022
87.98
88.39
85.93
86.53
187,595
-2.17(-2.44%)
Sep 19, 2022
87.67
90.18
87.67
88.70
170,181
+0.68(+0.77%)
Sep 16, 2022
92.02
92.02
87.60
88.02
416,972
-5.51(-5.89%)
Sep 15, 2022
94.25
96.63
93.44
93.53
165,132
-0.72(-0.76%)
Sep 14, 2022
93.91
94.66
91.98
94.25
223,055
-0.02(-0.02%)
Sep 13, 2022
95.09
95.73
93.40
94.27
250,384
-3.99(-4.06%)
Sep 12, 2022
97.49
99.06
97.41
98.26
226,850
+1.75(+1.81%)
Sep 09, 2022
95.78
96.66
94.87
96.51
536,679
+1.81(+1.91%)
Sep 08, 2022
94.65
96.59
93.61
94.70
263,932
+0.96(+1.02%)
Sep 07, 2022
92.11
94.71
92.11
93.74
313,873
+1.70(+1.85%)
Sep 06, 2022
93.39
93.43
90.19
92.04
247,949
-0.29(-0.31%)
Sep 02, 2022
94.70
94.81
91.42
92.33
261,912
-0.93(-0.99%)
Sep 01, 2022
92.82
93.53
90.95
93.26
288,750
-0.01(-0.01%)
Aug 31, 2022
96.74
96.74
92.79
93.27
188,040
-2.36(-2.47%)
Aug 30, 2022
94.95
96.06
93.70
95.63
270,546
+2.74(+2.94%)
Aug 29, 2022
93.41
95.62
92.89
92.89
200,092
-1.93(-2.04%)
Aug 26, 2022
96.75
97.88
94.62
94.83
228,761
-2.28(-2.35%)
Aug 25, 2022
95.59
98.01
95.34
97.11
177,128
+2.65(+2.80%)
Aug 24, 2022
93.96
95.49
93.07
94.46
249,417
+0.56(+0.60%)
Aug 23, 2022
94.75
95.59
93.56
93.90
187,765
-0.85(-0.90%)
Aug 22, 2022
97.33
97.33
93.91
94.75
246,452
-4.29(-4.33%)
Aug 19, 2022
100.09
100.38
98.00
99.04
193,766
-2.98(-2.92%)
Aug 18, 2022
101.60
102.45
100.81
102.02
136,191
-0.42(-0.41%)
Aug 17, 2022
106.44
106.44
101.83
102.43
206,770
-5.73(-5.30%)
Aug 16, 2022
106.24
108.41
105.02
108.17
209,475
+1.48(+1.39%)
Aug 15, 2022
105.81
109.06
105.81
106.69
184,853
+1.26(+1.19%)
Aug 12, 2022
103.09
105.44
101.70
105.43
304,849
+1.99(+1.92%)
Aug 11, 2022
105.63
108.14
103.19
103.44
202,486
-0.20(-0.20%)
Aug 10, 2022
102.97
104.14
101.58
103.64
355,274
+2.93(+2.91%)
Aug 09, 2022
107.02
108.48
99.54
100.71
371,828
-6.80(-6.32%)
Aug 08, 2022
108.23
110.41
107.26
107.51
275,634
+0.95(+0.89%)
Aug 05, 2022
109.71
110.80
106.49
106.56
237,914
-4.42(-3.98%)
Aug 04, 2022
106.32
113.42
106.32
110.98
334,568
-2.79(-2.45%)
Aug 03, 2022
110.93
114.31
109.93
113.77
271,114
+4.57(+4.19%)
Aug 02, 2022
112.61
113.69
108.91
109.20
377,021
-4.34(-3.82%)
Aug 01, 2022
111.34
114.39
109.46
113.54
284,888
+2.09(+1.87%)
Jul 29, 2022
111.56
112.25
109.86
111.45
208,550
+0.32(+0.29%)
Jul 28, 2022
109.53
111.46
107.07
111.13
212,369
+1.02(+0.92%)
Jul 27, 2022
109.53
110.96
108.01
110.12
168,657
+2.47(+2.30%)
Jul 26, 2022
109.17
109.67
105.34
107.64
336,508
-5.08(-4.50%)
Jul 25, 2022
112.35
113.93
111.08
112.72
153,426
+0.28(+0.25%)
Jul 22, 2022
115.99
117.72
111.08
112.44
127,782
-2.35(-2.05%)
Jul 21, 2022
114.49
114.94
111.81
114.79
222,571
-1.82(-1.56%)
Jul 20, 2022
116.75
118.27
115.41
116.60
202,854
+0.52(+0.45%)
Jul 19, 2022
113.65
116.56
112.86
116.08
184,161
+4.82(+4.33%)
Jul 18, 2022
113.98
115.65
110.82
111.26
184,469
-0.54(-0.48%)
Jul 15, 2022
111.55
112.56
110.71
111.80
156,394
+2.00(+1.82%)
Jul 14, 2022
108.59
111.86
108.07
109.80
156,281
-0.13(-0.12%)
Jul 13, 2022
108.94
110.40
107.21
109.93
159,147
-2.03(-1.81%)
Jul 12, 2022
107.48
113.83
107.48
111.96
161,246
+4.55(+4.24%)
Jul 11, 2022
108.47
109.15
107.04
107.41
109,861
-1.77(-1.62%)
Jul 08, 2022
110.75
111.20
107.88
109.18
139,411
-0.91(-0.83%)
Jul 07, 2022
109.84
111.41
108.96
110.09
147,111
+0.60(+0.55%)
Jul 06, 2022
112.73
114.55
109.32
109.49
155,419
-4.01(-3.53%)
Jul 05, 2022
108.10
113.89
107.31
113.50
202,691
+1.95(+1.75%)
Jul 01, 2022
109.11
112.00
108.33
111.55
160,086
+2.24(+2.05%)
Jun 30, 2022
107.40
110.32
106.14
109.31
191,367
-0.67(-0.61%)
Jun 29, 2022
111.26
111.57
108.04
109.97
217,514
-2.78(-2.47%)
Jun 28, 2022
115.01
119.14
112.34
112.76
186,523
-1.38(-1.21%)
Jun 27, 2022
119.04
119.04
113.42
114.14
203,136
-5.22(-4.37%)
Jun 24, 2022
113.88
119.56
113.88
119.36
526,238
+5.98(+5.28%)
Jun 23, 2022
109.99
113.48
107.63
113.38
308,064
+3.08(+2.80%)
Jun 22, 2022
107.08
111.33
107.08
110.29
242,124
+1.40(+1.29%)
Jun 21, 2022
114.37
114.77
108.69
108.89
278,128
-4.19(-3.71%)
Jun 17, 2022
112.53
114.97
106.75
113.08
463,376
+2.85(+2.59%)
Jun 16, 2022
114.32
114.95
109.22
110.23
292,364
-8.23(-6.95%)
Jun 15, 2022
118.92
121.27
116.99
118.47
170,946
+0.72(+0.62%)
Jun 14, 2022
120.32
121.22
115.47
117.74
304,042
-2.29(-1.91%)
Jun 13, 2022
125.56
126.01
117.23
120.03
387,460
-9.47(-7.31%)
Jun 10, 2022
131.88
133.86
127.54
129.51
359,255
-4.96(-3.69%)
Jun 09, 2022
139.96
140.34
134.05
134.47
273,277
-6.22(-4.42%)
Jun 08, 2022
142.86
144.06
140.59
140.69
99,084
-3.93(-2.72%)
Jun 07, 2022
140.55
145.13
140.55
144.62
102,601
+2.48(+1.75%)
Jun 06, 2022
143.15
144.56
141.65
142.14
184,596
+0.73(+0.51%)
Jun 03, 2022
142.21
142.34
139.30
141.41
202,723
-1.63(-1.14%)
Jun 02, 2022
140.49
143.20
140.07
143.05
135,326
+2.27(+1.61%)
Jun 01, 2022
146.35
146.90
138.77
140.78
202,849
-3.67(-2.54%)
May 31, 2022
144.28
145.47
141.40
144.45
241,335
-1.95(-1.33%)
May 27, 2022
143.41
147.22
143.41
146.40
284,431
+5.09(+3.60%)
May 26, 2022
131.85
141.75
131.85
141.31
712,709
+10.82(+8.30%)
May 25, 2022
127.12
131.52
126.74
130.48
830,765
+2.84(+2.23%)
May 24, 2022
135.81
135.81
127.03
127.64
349,689
-10.03(-7.29%)
May 23, 2022
138.63
138.65
135.31
137.67
359,976
+1.21(+0.89%)
May 20, 2022
142.86
143.54
135.48
136.47
306,155
-5.03(-3.55%)
May 19, 2022
144.40
147.81
141.09
141.49
198,839
-4.26(-2.92%)
May 18, 2022
144.79
148.39
141.13
145.75
266,473
-0.12(-0.08%)
May 17, 2022
140.78
146.27
140.77
145.87
156,102
+8.62(+6.28%)
May 16, 2022
137.81
139.18
135.72
137.25
140,170
-0.87(-0.63%)
May 13, 2022
136.06
139.32
134.76
138.12
167,416
+3.73(+2.78%)
May 12, 2022
135.01
137.60
131.28
134.39
218,510
-2.45(-1.79%)
May 11, 2022
136.68
142.48
136.29
136.84
180,032
-0.33(-0.24%)
May 10, 2022
139.66
141.41
134.89
137.17
198,788
+0.18(+0.13%)
May 09, 2022
146.69
148.62
136.47
136.99
270,406
-11.92(-8.00%)
May 06, 2022
148.85
150.79
145.51
148.91
270,445
-1.00(-0.66%)
May 05, 2022
147.40
151.78
145.01
149.90
251,861
+1.52(+1.02%)
May 04, 2022
149.11
150.34
141.52
148.38
362,886
-2.12(-1.41%)
May 03, 2022
150.28
152.63
148.16
150.50
129,890
-0.02(-0.01%)
May 02, 2022
148.91
151.25
146.07
150.52
246,585
+0.52(+0.35%)
Apr 29, 2022
154.58
157.39
149.53
150.00
210,078
-4.97(-3.21%)
Apr 28, 2022
155.82
156.87
149.50
154.97
227,809
+1.04(+0.68%)
Apr 27, 2022
153.68
157.25
151.44
153.92
296,780
-0.90(-0.58%)
Apr 26, 2022
156.30
157.16
153.10
154.82
385,427
-4.01(-2.53%)
Apr 25, 2022
160.11
162.71
155.49
158.83
180,489
-1.26(-0.79%)
Apr 22, 2022
166.98
168.26
159.59
160.09
187,602
-8.04(-4.78%)
Apr 21, 2022
166.13
170.65
165.35
168.13
413,526
+8.47(+5.30%)
Apr 20, 2022
159.60
161.08
157.34
159.66
200,061
+0.89(+0.56%)
Apr 19, 2022
154.89
160.44
154.89
158.77
155,889
+5.32(+3.47%)
Apr 18, 2022
152.28
154.72
151.13
153.45
163,359
+0.02(+0.01%)
Apr 14, 2022
152.52
157.32
152.52
153.43
270,137
+1.32(+0.87%)
Apr 13, 2022
148.91
153.64
148.52
152.10
254,719
+7.24(+5.00%)
Apr 12, 2022
144.11
146.55
143.19
144.87
211,155
+1.77(+1.24%)
Apr 11, 2022
140.44
148.04
140.44
143.10
215,191
+1.26(+0.89%)
Apr 08, 2022
145.97
145.97
141.40
141.84
224,567
-3.46(-2.38%)
Apr 07, 2022
146.91
148.83
142.15
145.30
316,280
-3.55(-2.38%)
Apr 06, 2022
150.03
153.33
145.66
148.85
291,394
-4.43(-2.89%)
Apr 05, 2022
154.73
155.86
148.89
153.27
268,940
-1.46(-0.94%)
Apr 04, 2022
153.13
157.11
152.07
154.73
142,073
-0.08(-0.05%)
Apr 01, 2022
157.42
158.69
154.34
154.81
154,400
-2.14(-1.37%)
Mar 31, 2022
155.31
158.78
155.31
156.96
296,591
+1.72(+1.11%)
Mar 30, 2022
154.33
157.25
153.32
155.24
237,844
-0.69(-0.44%)
Mar 29, 2022
156.68
160.18
155.56
155.92
346,215
+3.62(+2.37%)
Mar 28, 2022
154.03
154.03
150.00
152.31
204,222
+0.62(+0.41%)
Mar 25, 2022
150.19
154.22
149.95
151.69
290,951
+2.04(+1.36%)
Mar 24, 2022
150.29
151.51
148.72
149.65
186,842
+0.45(+0.30%)
Mar 23, 2022
147.99
150.74
146.96
149.19
233,997
-0.19(-0.13%)
Mar 22, 2022
148.80
151.79
147.93
149.39
197,373
+2.32(+1.58%)
Mar 21, 2022
150.68
150.89
146.13
147.07
147,042
-4.63(-3.05%)
Mar 18, 2022
148.50
153.53
147.11
151.70
213,750
+0.97(+0.64%)
Mar 17, 2022
148.00
151.44
145.30
150.73
171,876
-0.72(-0.48%)
Mar 16, 2022
146.61
152.72
145.56
151.46
232,518
+8.01(+5.59%)
Mar 15, 2022
141.12
146.56
140.51
143.44
291,332
+6.62(+4.84%)
Mar 14, 2022
137.06
139.38
133.95
136.82
296,270
+1.27(+0.93%)
Mar 11, 2022
139.84
139.87
133.98
135.56
365,328
-1.67(-1.22%)
Mar 10, 2022
137.54
142.90
136.40
137.23
165,250
-4.79(-3.38%)
Mar 09, 2022
139.17
144.55
138.22
142.02
314,127
+9.56(+7.22%)
Mar 08, 2022
130.64
139.31
128.29
132.46
327,231
+3.31(+2.56%)
Mar 07, 2022
149.89
150.28
127.61
129.16
403,529
-22.44(-14.80%)
Mar 04, 2022
154.99
154.99
149.28
151.60
276,671
-5.23(-3.33%)
Mar 03, 2022
160.98
162.60
155.98
156.83
216,316
-5.73(-3.53%)
Mar 02, 2022
164.29
167.21
162.23
162.56
168,335
+0.70(+0.43%)
Mar 01, 2022
165.71
166.88
159.72
161.87
290,232
-6.40(-3.80%)
Feb 28, 2022
165.57
169.92
163.93
168.26
281,066
-0.63(-0.37%)
Feb 25, 2022
166.88
171.39
167.23
168.89
251,913
+3.54(+2.14%)
Feb 24, 2022
151.68
166.05
150.14
165.35
318,841
+5.19(+3.24%)
Feb 23, 2022
166.99
167.97
160.00
160.16
195,806
-5.54(-3.34%)
Feb 22, 2022
163.99
168.08
162.94
165.70
208,286
-0.28(-0.17%)
Feb 18, 2022
165.98
0
-0.42(-0.26%)
Feb 17, 2022
169.95
172.43
165.91
166.41
162,729
-6.38(-3.69%)
Feb 16, 2022
170.22
174.10
169.14
172.79
204,429
+0.73(+0.42%)
Feb 15, 2022
170.04
174.70
170.04
172.06
257,627
+5.50(+3.30%)
Feb 14, 2022
167.65
175.50
165.66
166.56
228,477
-0.16(-0.10%)
Feb 11, 2022
174.55
175.02
163.35
166.73
305,074
-7.16(-4.12%)
Feb 10, 2022
173.74
178.87
171.16
173.89
180,783
-2.61(-1.48%)
Feb 09, 2022
174.57
178.81
174.57
176.50
213,327
+3.40(+1.97%)
Feb 08, 2022
170.54
174.02
167.84
173.10
173,120
+5.78(+3.45%)
Feb 07, 2022
168.53
173.76
163.84
167.32
272,639
-0.12(-0.07%)
Feb 04, 2022
166.73
168.48
164.32
167.43
244,586
-1.85(-1.09%)
Feb 03, 2022
172.77
169.28
273,562
-1.00(-0.58%)
Feb 02, 2022
174.85
174.94
166.53
170.28
300,622
-4.47(-2.56%)
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
.