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
UNCHANGED
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 (%)
Aug 31, 2016
126.33
126.33
122.88
124.84
100,971
+0.51(+0.41%)
Aug 30, 2016
122.14
126.03
122.14
124.34
131,866
+1.91(+1.56%)
Aug 29, 2016
123.55
124.06
121.09
122.43
111,936
-0.72(-0.59%)
Aug 26, 2016
123.39
123.53
122.48
123.15
176,032
-0.01(-0.01%)
Aug 25, 2016
120.79
123.25
120.79
123.16
147,836
+1.82(+1.50%)
Aug 24, 2016
119.55
121.94
119.30
121.35
101,014
+1.30(+1.08%)
Aug 23, 2016
118.47
120.27
118.31
120.05
110,658
+1.69(+1.43%)
Aug 22, 2016
119.80
120.16
118.32
118.36
173,454
-2.23(-1.85%)
Aug 19, 2016
118.62
122.03
118.25
120.59
192,349
+1.36(+1.14%)
Aug 18, 2016
117.09
119.33
116.58
119.23
163,071
+1.79(+1.52%)
Aug 17, 2016
116.62
117.56
115.59
117.45
130,395
+1.02(+0.88%)
Aug 16, 2016
115.49
116.71
114.97
116.43
165,236
+1.00(+0.86%)
Aug 15, 2016
114.34
116.34
113.72
115.43
126,380
+1.69(+1.48%)
Aug 12, 2016
113.53
114.77
112.72
113.74
122,636
-0.04(-0.03%)
Aug 11, 2016
114.08
114.97
112.41
113.78
127,705
+0.69(+0.61%)
Aug 10, 2016
112.46
113.17
111.14
113.08
109,529
+0.66(+0.58%)
Aug 09, 2016
114.86
115.23
111.32
112.43
168,518
-2.79(-2.42%)
Aug 08, 2016
116.65
117.16
114.29
115.22
202,420
-0.69(-0.60%)
Aug 05, 2016
113.20
116.44
113.20
115.91
169,422
+3.74(+3.33%)
Aug 04, 2016
110.77
112.86
110.33
112.18
255,311
+1.86(+1.69%)
Aug 03, 2016
110.93
111.85
109.31
110.32
216,416
-0.38(-0.34%)
Aug 02, 2016
114.82
116.80
109.75
110.70
364,291
-4.51(-3.91%)
Aug 01, 2016
115.66
117.17
113.00
115.20
301,082
-1.36(-1.16%)
Jul 29, 2016
121.29
123.04
115.74
116.56
355,135
-4.61(-3.80%)
Jul 28, 2016
120.95
121.72
119.42
121.17
273,110
+0.63(+0.52%)
Jul 27, 2016
126.77
126.95
120.26
120.54
455,907
-5.75(-4.55%)
Jul 26, 2016
126.92
127.41
125.86
126.29
204,963
-0.71(-0.56%)
Jul 25, 2016
127.95
128.93
126.59
127.00
121,269
-1.28(-0.99%)
Jul 22, 2016
126.65
129.15
126.36
128.27
322,354
+2.54(+2.02%)
Jul 21, 2016
126.42
126.42
123.45
125.73
683,167
-1.32(-1.04%)
Jul 20, 2016
130.29
131.00
126.91
127.05
190,508
-2.65(-2.04%)
Jul 19, 2016
131.74
132.31
129.59
129.70
150,602
-2.57(-1.94%)
Jul 18, 2016
132.96
133.33
132.14
132.27
154,484
-0.69(-0.52%)
Jul 15, 2016
135.06
135.06
131.88
132.96
215,328
-1.38(-1.03%)
Jul 14, 2016
132.92
135.96
131.52
134.35
227,098
+2.16(+1.64%)
Jul 13, 2016
134.58
135.18
131.38
132.18
132,377
-1.20(-0.90%)
Jul 12, 2016
134.23
134.68
130.86
133.38
282,717
+1.41(+1.07%)
Jul 11, 2016
133.47
134.71
131.55
131.97
198,117
-1.12(-0.84%)
Jul 08, 2016
132.09
134.68
130.85
133.10
197,611
+2.25(+1.72%)
Jul 07, 2016
130.01
133.15
129.36
130.85
229,729
+1.04(+0.80%)
Jul 05, 2016
132.49
132.49
128.72
129.81
223,421
-3.83(-2.86%)
Jul 01, 2016
136.19
133.64
133.64
133.64
154,083
-2.44(-1.80%)
Jun 30, 2016
131.63
136.13
128.70
136.08
224,475
+5.38(+4.12%)
Jun 29, 2016
128.44
132.44
128.00
130.70
192,475
+3.65(+2.87%)
Jun 28, 2016
125.20
129.19
123.95
127.05
196,913
+2.60(+2.09%)
Jun 27, 2016
127.96
129.12
122.04
124.45
234,773
-2.65(-2.08%)
Jun 24, 2016
122.80
128.14
122.38
127.10
195,116
-1.81(-1.40%)
Jun 23, 2016
129.97
131.57
127.94
128.90
143,431
+0.15(+0.12%)
Jun 22, 2016
130.73
132.56
128.04
128.75
144,680
-1.55(-1.19%)
Jun 21, 2016
130.32
131.38
128.99
130.30
166,444
+0.97(+0.75%)
Jun 20, 2016
130.72
132.01
127.88
129.33
143,920
+0.08(+0.06%)
Jun 17, 2016
131.20
131.94
128.64
129.25
280,748
-2.00(-1.53%)
Jun 16, 2016
131.02
132.24
129.75
131.26
167,751
-0.31(-0.24%)
Jun 15, 2016
133.87
134.15
131.11
131.57
197,956
-2.20(-1.65%)
Jun 14, 2016
132.11
135.57
131.80
133.77
181,187
+2.77(+2.11%)
Jun 13, 2016
131.15
133.51
130.39
131.00
136,318
-2.53(-1.90%)
Jun 10, 2016
134.18
136.65
132.04
133.54
141,595
-1.86(-1.37%)
Jun 09, 2016
136.91
139.51
134.02
135.40
211,012
-1.96(-1.43%)
Jun 08, 2016
128.82
137.83
128.82
137.35
391,970
+8.42(+6.53%)
Jun 07, 2016
126.44
129.94
124.99
128.94
181,223
+3.07(+2.44%)
Jun 06, 2016
124.82
126.18
124.11
125.87
148,893
+1.37(+1.10%)
Jun 03, 2016
126.24
126.24
122.19
124.50
148,652
-1.60(-1.27%)
Jun 02, 2016
127.81
130.05
125.68
126.10
195,839
-2.05(-1.60%)
Jun 01, 2016
124.84
128.25
124.40
128.15
294,841
+3.28(+2.63%)
May 31, 2016
125.80
126.58
123.22
124.87
207,015
-0.58(-0.47%)
May 27, 2016
123.17
125.45
125.45
125.45
187,371
+2.86(+2.33%)
May 26, 2016
125.25
125.25
121.78
122.60
246,117
-2.36(-1.89%)
May 25, 2016
125.26
127.68
124.60
124.96
136,401
+0.13(+0.11%)
May 24, 2016
124.87
125.39
123.43
124.83
128,593
+0.74(+0.59%)
May 23, 2016
126.06
126.85
123.81
124.09
89,117
-1.69(-1.34%)
May 20, 2016
126.50
127.14
124.86
125.78
161,041
-0.61(-0.48%)
May 19, 2016
127.08
129.27
124.08
126.39
107,079
-1.45(-1.13%)
May 18, 2016
127.27
130.69
126.50
127.83
136,430
-0.34(-0.27%)
May 17, 2016
129.16
131.82
127.00
128.18
177,737
-1.32(-1.02%)
May 16, 2016
128.38
130.50
126.23
129.50
153,693
+1.99(+1.56%)
May 13, 2016
125.74
128.90
125.58
127.50
149,677
+1.99(+1.59%)
May 12, 2016
131.21
131.62
123.76
125.51
241,598
-5.48(-4.18%)
May 11, 2016
135.92
136.30
130.54
130.99
132,602
-5.41(-3.96%)
May 10, 2016
136.76
138.19
135.47
136.40
127,044
+0.29(+0.21%)
May 09, 2016
135.13
138.96
133.75
136.11
213,153
+0.76(+0.56%)
May 06, 2016
136.91
137.99
131.59
135.35
172,536
-2.14(-1.55%)
May 05, 2016
138.31
140.22
137.32
137.49
132,264
-0.34(-0.24%)
May 04, 2016
139.92
141.36
137.14
137.82
158,353
-2.99(-2.12%)
May 03, 2016
141.57
143.01
137.34
140.81
247,185
-1.49(-1.05%)
May 02, 2016
143.91
145.51
141.07
142.31
189,258
-1.22(-0.85%)
Apr 29, 2016
147.38
147.48
142.00
143.52
187,059
-4.76(-3.21%)
Apr 28, 2016
152.00
157.10
147.47
148.29
193,601
-2.29(-1.52%)
Apr 27, 2016
151.83
153.53
149.12
150.57
142,556
-1.70(-1.12%)
Apr 26, 2016
150.13
153.25
149.63
152.27
112,901
+2.35(+1.57%)
Apr 25, 2016
150.25
151.01
148.26
149.92
119,460
-0.32(-0.21%)
Apr 22, 2016
154.67
157.09
148.94
150.24
192,156
-5.54(-3.56%)
Apr 21, 2016
157.86
159.74
153.04
155.78
213,045
-1.81(-1.15%)
Apr 20, 2016
159.24
163.27
157.26
157.60
138,645
-1.74(-1.09%)
Apr 19, 2016
163.21
164.38
159.10
159.34
107,248
-3.11(-1.91%)
Apr 18, 2016
159.21
162.73
159.13
162.45
120,084
+3.25(+2.04%)
Apr 15, 2016
159.63
160.85
156.77
159.20
133,665
-2.65(-1.63%)
Apr 14, 2016
160.89
163.11
159.86
161.85
106,934
+1.24(+0.77%)
Apr 13, 2016
160.11
160.88
158.61
160.60
112,935
+1.76(+1.11%)
Apr 12, 2016
156.03
159.91
156.03
158.84
142,396
+2.73(+1.75%)
Apr 11, 2016
156.12
159.60
155.66
156.12
88,735
+0.48(+0.31%)
Apr 08, 2016
154.86
157.61
153.43
155.63
110,129
+1.70(+1.10%)
Apr 07, 2016
152.31
157.10
152.10
153.94
132,662
+1.55(+1.01%)
Apr 06, 2016
153.69
153.69
149.05
152.39
129,226
-1.18(-0.77%)
Apr 05, 2016
153.52
157.21
153.13
153.57
114,142
-1.47(-0.95%)
Apr 04, 2016
156.82
158.98
154.56
155.03
131,087
-1.63(-1.04%)
Apr 01, 2016
157.59
157.84
155.58
156.67
122,356
-2.49(-1.56%)
Mar 31, 2016
160.49
162.89
158.67
159.16
114,936
-1.73(-1.08%)
Mar 30, 2016
162.09
163.12
159.05
160.89
115,600
-0.72(-0.45%)
Mar 29, 2016
157.53
162.20
156.74
161.61
183,055
+4.10(+2.60%)
Mar 28, 2016
154.94
158.55
154.63
157.51
87,285
+3.01(+1.95%)
Mar 24, 2016
155.61
154.50
154.50
154.50
124,632
-1.77(-1.13%)
Mar 23, 2016
156.11
160.09
155.28
156.27
117,889
+0.42(+0.27%)
Mar 22, 2016
155.04
157.72
153.96
155.85
141,297
-0.58(-0.37%)
Mar 21, 2016
154.21
156.95
153.85
156.43
159,989
+1.71(+1.10%)
Mar 18, 2016
152.08
156.29
152.08
154.72
315,150
+3.50(+2.31%)
Mar 17, 2016
153.55
153.79
149.28
151.23
101,640
-2.89(-1.87%)
Mar 16, 2016
151.16
154.67
151.16
154.11
172,844
+2.06(+1.36%)
Mar 15, 2016
149.56
152.24
149.33
152.05
243,641
+1.17(+0.78%)
Mar 14, 2016
151.60
152.59
149.28
150.88
139,221
-1.05(-0.69%)
Mar 11, 2016
150.75
153.17
149.72
151.92
142,292
+2.30(+1.54%)
Mar 10, 2016
150.06
153.47
146.35
149.63
376,306
+0.05(+0.03%)
Mar 09, 2016
149.18
150.57
147.79
149.58
176,761
+0.46(+0.31%)
Mar 08, 2016
150.51
152.38
148.64
149.13
201,496
-2.95(-1.94%)
Mar 07, 2016
152.97
153.48
150.88
152.08
195,983
-1.66(-1.08%)
Mar 04, 2016
154.36
154.36
151.13
153.74
187,297
-0.65(-0.42%)
Mar 03, 2016
152.44
154.78
150.66
154.39
223,829
+2.59(+1.71%)
Mar 02, 2016
153.69
153.69
149.72
151.80
140,539
-0.75(-0.49%)
Mar 01, 2016
147.78
152.73
147.04
152.55
153,196
+6.33(+4.33%)
Feb 29, 2016
145.23
147.22
144.55
146.22
196,396
+0.77(+0.53%)
Feb 26, 2016
151.68
151.68
144.04
145.46
152,116
-5.60(-3.71%)
Feb 25, 2016
147.22
151.46
145.61
151.06
147,293
+4.10(+2.79%)
Feb 24, 2016
142.71
147.14
141.60
146.96
112,791
+3.14(+2.18%)
Feb 23, 2016
140.83
144.24
140.79
143.82
116,287
+2.79(+1.98%)
Feb 22, 2016
142.45
144.90
139.35
141.03
169,459
-0.27(-0.19%)
Feb 19, 2016
139.78
143.83
139.33
141.30
135,027
+0.81(+0.58%)
Feb 18, 2016
139.09
142.75
137.45
140.49
155,733
+1.63(+1.18%)
Feb 17, 2016
139.15
142.76
137.90
138.85
151,956
+0.13(+0.10%)
Feb 16, 2016
138.68
139.71
135.00
138.72
139,135
+0.84(+0.61%)
Feb 12, 2016
137.40
137.88
137.88
137.88
179,431
+1.41(+1.03%)
Feb 11, 2016
132.88
139.43
129.47
136.47
98,150
+1.19(+0.88%)
Feb 10, 2016
135.60
138.09
134.05
135.28
125,225
+1.13(+0.85%)
Feb 09, 2016
130.05
135.80
129.70
134.14
98,421
+2.33(+1.77%)
Feb 08, 2016
131.14
133.04
129.14
131.81
153,582
-0.82(-0.62%)
Feb 05, 2016
140.42
145.22
132.06
132.63
212,570
-8.73(-6.17%)
Feb 04, 2016
142.85
142.85
136.74
141.36
349,368
-1.53(-1.07%)
Feb 03, 2016
145.42
145.42
138.15
142.90
231,714
-0.61(-0.42%)
Feb 02, 2016
147.62
151.00
141.20
143.50
263,981
-5.19(-3.49%)
Feb 01, 2016
142.46
151.18
141.73
148.69
432,314
+5.51(+3.85%)
Jan 29, 2016
136.32
144.96
135.12
143.18
406,756
+6.87(+5.04%)
Jan 28, 2016
125.81
141.76
120.13
136.31
508,892
-5.11(-3.61%)
Jan 27, 2016
145.13
148.11
140.53
141.42
229,687
-3.30(-2.28%)
Jan 26, 2016
141.95
146.20
141.04
144.72
262,554
+2.86(+2.02%)
Jan 25, 2016
142.55
144.66
140.53
141.86
265,407
-1.36(-0.95%)
Jan 22, 2016
142.68
146.69
139.64
143.22
206,898
+2.11(+1.49%)
Jan 21, 2016
146.38
147.87
137.88
141.11
425,394
-5.20(-3.56%)
Jan 20, 2016
138.50
149.32
136.99
146.31
356,278
+6.95(+4.99%)
Jan 19, 2016
143.08
145.13
136.60
139.36
247,932
-2.29(-1.62%)
Jan 15, 2016
139.68
141.66
141.66
141.66
292,291
-2.28(-1.59%)
Jan 14, 2016
138.68
144.64
135.34
143.94
303,736
+5.11(+3.68%)
Jan 13, 2016
144.23
144.23
137.18
138.83
354,330
-5.04(-3.50%)
Jan 12, 2016
142.92
145.98
141.46
143.87
295,334
+1.64(+1.15%)
Jan 11, 2016
133.17
142.68
133.00
142.23
289,604
+10.47(+7.95%)
Jan 08, 2016
132.93
137.42
131.60
131.75
431,009
-2.56(-1.91%)
Jan 07, 2016
139.05
141.38
134.11
134.31
347,249
-6.70(-4.75%)
Jan 06, 2016
141.87
145.55
140.95
141.01
252,653
-2.57(-1.79%)
Jan 05, 2016
144.33
146.71
141.96
143.58
255,915
-0.12(-0.08%)
Jan 04, 2016
147.04
149.25
138.87
143.70
296,758
-6.05(-4.04%)
Dec 31, 2015
153.27
149.75
149.75
149.75
182,009
-4.04(-2.63%)
Dec 30, 2015
157.64
158.13
153.62
153.79
106,427
-3.63(-2.31%)
Dec 29, 2015
155.49
158.18
154.46
157.42
110,932
+2.57(+1.66%)
Dec 28, 2015
155.16
156.62
153.54
154.85
168,863
+0.28(+0.18%)
Dec 24, 2015
152.59
154.57
154.57
154.57
58,839
+0.80(+0.52%)
Dec 23, 2015
154.84
154.84
151.31
153.77
143,966
+0.11(+0.07%)
Dec 22, 2015
157.02
157.35
150.90
153.66
134,597
-2.41(-1.54%)
Dec 21, 2015
151.56
156.33
151.56
156.07
113,528
+5.92(+3.94%)
Dec 18, 2015
153.56
155.32
149.87
150.16
196,404
-3.58(-2.33%)
Dec 17, 2015
156.92
157.20
153.45
153.74
116,145
-2.50(-1.60%)
Dec 16, 2015
158.23
160.38
152.76
156.24
158,278
-1.14(-0.73%)
Dec 15, 2015
155.70
159.10
154.81
157.38
170,213
+3.88(+2.53%)
Dec 14, 2015
149.91
155.25
149.91
153.50
195,801
+3.24(+2.15%)
Dec 11, 2015
153.43
158.90
149.43
150.26
137,999
-6.28(-4.01%)
Dec 10, 2015
151.01
158.04
150.79
156.55
170,341
+5.00(+3.30%)
Dec 09, 2015
154.34
156.99
150.52
151.54
163,169
-3.51(-2.26%)
Dec 08, 2015
155.17
156.57
152.83
155.05
135,845
-1.36(-0.87%)
Dec 07, 2015
157.33
159.01
155.12
156.41
176,127
-0.34(-0.21%)
Dec 04, 2015
153.14
159.66
153.14
156.75
135,659
+3.76(+2.46%)
Dec 03, 2015
156.91
160.72
152.68
152.99
188,079
-3.54(-2.26%)
Dec 02, 2015
156.61
157.31
149.41
156.53
353,991
-0.96(-0.61%)
Dec 01, 2015
155.10
167.51
154.34
157.49
234,106
+2.68(+1.73%)
Nov 30, 2015
164.32
170.93
154.03
154.81
419,654
-16.05(-9.39%)
Nov 27, 2015
168.76
173.36
167.84
170.86
43,612
+2.51(+1.49%)
Nov 25, 2015
167.81
168.35
168.35
168.35
157,354
+0.54(+0.32%)
Nov 24, 2015
174.33
180.74
165.46
167.81
206,750
-9.06(-5.12%)
Nov 23, 2015
175.00
177.15
174.28
176.87
142,458
+2.22(+1.27%)
Nov 20, 2015
170.25
174.72
170.02
174.65
127,937
+5.29(+3.12%)
Nov 19, 2015
168.38
170.85
167.97
169.36
126,216
+1.55(+0.92%)
Nov 18, 2015
165.72
168.30
162.16
167.82
161,747
+3.15(+1.91%)
Nov 17, 2015
164.55
169.26
164.16
164.67
140,382
+0.84(+0.51%)
Nov 16, 2015
162.43
164.72
160.88
163.83
120,862
+0.40(+0.24%)
Nov 13, 2015
161.66
166.12
160.19
163.43
150,332
+0.19(+0.12%)
Nov 12, 2015
167.12
172.16
162.71
163.24
254,963
-4.62(-2.75%)
Nov 11, 2015
171.85
172.97
166.93
167.85
203,141
-4.03(-2.35%)
Nov 10, 2015
173.57
175.61
168.66
171.89
185,244
-1.34(-0.77%)
Nov 09, 2015
178.30
178.95
172.57
173.23
119,765
-5.85(-3.27%)
Nov 06, 2015
174.84
179.34
174.33
179.08
107,968
+3.48(+1.98%)
Nov 05, 2015
173.36
176.19
173.32
175.60
90,551
+2.88(+1.67%)
Nov 04, 2015
172.11
173.75
168.58
172.72
142,536
+0.12(+0.07%)
Nov 03, 2015
172.40
173.10
170.25
172.60
267,115
+0.19(+0.11%)
Nov 02, 2015
175.08
175.64
172.22
172.41
214,716
-1.85(-1.06%)
Oct 30, 2015
174.65
176.36
173.43
174.27
191,107
-0.28(-0.16%)
Oct 29, 2015
176.46
177.97
174.01
174.55
204,251
-1.92(-1.09%)
Oct 28, 2015
179.57
180.07
175.00
176.47
164,069
-3.82(-2.12%)
Oct 27, 2015
177.92
180.48
174.70
180.30
198,804
+2.33(+1.31%)
Oct 26, 2015
179.27
181.68
176.47
177.97
216,970
-1.26(-0.70%)
Oct 23, 2015
177.40
179.38
175.97
179.23
180,316
+1.82(+1.02%)
Oct 22, 2015
187.55
187.55
171.22
177.41
580,671
-13.20(-6.93%)
Oct 21, 2015
193.29
193.38
189.06
190.61
162,667
-1.49(-0.78%)
Oct 20, 2015
194.59
195.07
189.76
192.11
131,165
-2.02(-1.04%)
Oct 19, 2015
189.61
195.17
188.15
194.13
121,791
+4.59(+2.42%)
Oct 16, 2015
191.10
191.10
185.39
189.54
195,141
-1.56(-0.82%)
Oct 15, 2015
189.76
191.70
187.64
191.10
159,095
+1.49(+0.79%)
Oct 14, 2015
193.99
195.82
188.30
189.61
119,359
-3.62(-1.87%)
Oct 13, 2015
198.57
200.53
192.77
193.23
154,979
-7.88(-3.92%)
Oct 12, 2015
193.40
201.93
193.38
201.11
195,788
+8.98(+4.68%)
Oct 09, 2015
186.62
193.94
186.18
192.12
109,744
+4.43(+2.36%)
Oct 08, 2015
187.95
189.08
184.82
187.69
109,745
-1.04(-0.55%)
Oct 07, 2015
185.30
189.81
182.83
188.73
196,177
+4.62(+2.51%)
Oct 06, 2015
190.89
190.89
183.58
184.11
271,704
-6.58(-3.45%)
Oct 05, 2015
191.13
193.19
188.23
190.69
206,379
+0.41(+0.22%)
Oct 02, 2015
190.91
194.58
185.83
190.28
122,077
-2.11(-1.10%)
Oct 01, 2015
190.08
194.15
187.38
192.39
140,471
+1.53(+0.80%)
Sep 30, 2015
187.54
191.92
186.49
190.86
230,593
+4.77(+2.56%)
Sep 29, 2015
188.28
189.31
184.86
186.09
232,878
-1.93(-1.02%)
Sep 28, 2015
192.33
193.52
185.34
188.02
260,956
-5.57(-2.88%)
Sep 25, 2015
191.55
194.55
189.83
193.59
190,421
+4.01(+2.11%)
Sep 24, 2015
188.88
191.88
185.94
189.58
165,473
-0.59(-0.31%)
Sep 23, 2015
188.43
191.76
184.49
190.17
128,772
+2.96(+1.58%)
Sep 22, 2015
191.17
191.17
185.12
187.22
107,894
-5.33(-2.77%)
Sep 21, 2015
193.02
195.01
188.88
192.55
98,891
+0.06(+0.03%)
Sep 18, 2015
190.82
194.79
188.65
192.49
325,349
-0.57(-0.30%)
Sep 17, 2015
187.99
194.29
186.69
193.06
185,415
+5.17(+2.75%)
Sep 16, 2015
187.78
189.60
186.95
187.89
142,689
-0.78(-0.41%)
Sep 15, 2015
188.11
190.68
185.79
188.66
168,754
+1.67(+0.89%)
Sep 14, 2015
186.81
189.20
185.58
187.00
134,310
-0.11(-0.06%)
Sep 11, 2015
183.49
188.83
183.49
187.10
162,426
+3.09(+1.68%)
Sep 10, 2015
185.73
187.14
183.36
184.01
104,385
-1.21(-0.65%)
Sep 09, 2015
188.29
189.60
182.65
185.22
182,211
-0.87(-0.47%)
Sep 08, 2015
181.81
187.07
181.81
186.09
188,836
+6.87(+3.83%)
Sep 04, 2015
178.09
179.23
179.23
179.23
255,156
-0.71(-0.39%)
Sep 03, 2015
182.25
184.98
179.10
179.94
256,179
-2.26(-1.24%)
Sep 02, 2015
174.14
182.34
173.19
182.19
303,111
+9.39(+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
.