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
Alibaba Group Holding Ltd
(NY:
BABA
)
80.04
+0.58 (+0.73%)
Official Closing Price
Updated: 7:00 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 (%)
Feb 28, 2018
184.77
185.68
182.55
183.67
19,606,432
-2.09(-1.13%)
Feb 27, 2018
190.03
191.00
184.73
185.76
23,511,946
-5.85(-3.05%)
Feb 26, 2018
191.88
192.56
188.12
191.61
19,708,196
+0.89(+0.47%)
Feb 23, 2018
187.66
190.84
187.43
190.73
17,164,958
+4.48(+2.41%)
Feb 22, 2018
185.28
186.25
12,440,684
-0.07(-0.04%)
Feb 21, 2018
186.86
190.61
185.96
186.31
22,355,650
+1.61(+0.87%)
Feb 20, 2018
181.23
186.32
180.57
184.71
15,045,072
+3.46(+1.91%)
Feb 16, 2018
181.24
181.24
181.24
0
-3.72(-2.01%)
Feb 15, 2018
186.74
187.05
183.06
184.96
14,546,721
+0.68(+0.37%)
Feb 14, 2018
176.84
184.45
176.53
184.28
21,312,084
+7.41(+4.19%)
Feb 13, 2018
176.87
15,693,456
+1.79(+1.02%)
Feb 12, 2018
178.05
178.39
172.76
175.09
18,511,328
+0.76(+0.44%)
Feb 09, 2018
172.80
175.21
166.69
174.33
28,426,604
+2.93(+1.71%)
Feb 08, 2018
179.85
180.67
170.80
171.40
32,441,236
-6.51(-3.66%)
Feb 07, 2018
181.07
184.35
177.91
177.91
19,910,152
-4.81(-2.63%)
Feb 06, 2018
172.40
183.13
171.86
182.71
36,257,744
+3.24(+1.80%)
Feb 05, 2018
181.26
187.82
177.51
179.48
31,417,554
-5.35(-2.89%)
Feb 02, 2018
192.21
193.08
184.32
184.82
32,667,226
-4.84(-2.55%)
Feb 01, 2018
190.19
196.84
188.60
189.67
53,264,732
-11.91(-5.91%)
Jan 31, 2018
200.13
203.47
200.11
201.58
27,217,820
+4.57(+2.32%)
Jan 30, 2018
196.04
199.85
193.88
197.01
23,672,578
-3.31(-1.65%)
Jan 29, 2018
202.11
202.96
199.14
200.32
22,180,400
-2.18(-1.08%)
Jan 26, 2018
197.67
202.51
196.57
202.50
24,088,142
+6.80(+3.47%)
Jan 25, 2018
193.74
196.94
191.53
195.70
23,711,526
+2.76(+1.43%)
Jan 24, 2018
192.13
196.22
189.85
192.94
34,953,700
+3.21(+1.69%)
Jan 23, 2018
182.82
189.85
181.10
189.73
31,620,094
+8.15(+4.49%)
Jan 22, 2018
182.52
182.59
179.27
181.58
16,208,040
-0.03(-0.02%)
Jan 19, 2018
182.69
182.78
180.38
181.61
15,555,658
-0.34(-0.19%)
Jan 18, 2018
181.84
183.38
180.27
181.95
14,352,517
+0.56(+0.31%)
Jan 17, 2018
180.87
182.35
176.94
181.39
21,617,470
+1.41(+0.78%)
Jan 16, 2018
187.87
189.20
179.34
179.98
27,778,046
-5.32(-2.87%)
Jan 12, 2018
185.30
185.30
185.30
0
-0.95(-0.51%)
Jan 11, 2018
187.21
187.90
185.60
186.25
12,559,854
-1.03(-0.55%)
Jan 10, 2018
187.87
187.27
18,178,580
-1.00(-0.53%)
Jan 09, 2018
188.59
189.94
185.52
188.27
19,753,418
+0.46(+0.25%)
Jan 08, 2018
187.93
189.12
186.56
187.81
16,441,172
-0.36(-0.19%)
Jan 05, 2018
184.69
188.22
183.83
188.17
18,412,574
+4.92(+2.69%)
Jan 04, 2018
183.43
185.26
181.98
183.25
19,718,854
+1.69(+0.93%)
Jan 03, 2018
182.73
183.17
178.99
181.56
20,380,506
+0.34(+0.19%)
Jan 02, 2018
174.06
181.65
173.47
181.21
30,325,024
+11.07(+6.51%)
Dec 29, 2017
170.14
170.14
170.14
0
+0.13(+0.08%)
Dec 28, 2017
170.75
171.23
169.39
170.01
9,628,282
-0.66(-0.39%)
Dec 27, 2017
170.00
171.56
169.45
170.68
10,279,304
+0.63(+0.37%)
Dec 26, 2017
172.24
172.83
169.45
170.04
13,047,659
-3.91(-2.25%)
Dec 22, 2017
173.51
174.32
172.72
173.95
12,693,088
+0.96(+0.55%)
Dec 21, 2017
170.51
173.91
170.36
173.00
15,005,335
+2.65(+1.55%)
Dec 20, 2017
169.51
170.61
168.53
170.35
17,344,516
+1.34(+0.79%)
Dec 19, 2017
169.69
170.71
168.25
169.01
24,244,676
-2.06(-1.21%)
Dec 18, 2017
172.28
172.38
170.08
171.07
17,227,134
-0.18(-0.10%)
Dec 15, 2017
170.60
171.25
167.75
171.25
41,912,616
+1.78(+1.05%)
Dec 14, 2017
170.81
171.09
167.36
169.47
33,244,146
-4.66(-2.67%)
Dec 13, 2017
172.87
175.34
171.99
174.13
18,890,900
+1.80(+1.05%)
Dec 12, 2017
172.32
175.80
171.47
172.32
22,942,664
-4.59(-2.59%)
Dec 11, 2017
177.51
178.28
175.81
176.91
15,825,091
+1.65(+0.94%)
Dec 08, 2017
175.22
176.59
174.03
175.26
23,859,858
+3.11(+1.81%)
Dec 07, 2017
172.97
173.49
169.97
172.16
15,898,374
+1.82(+1.07%)
Dec 06, 2017
170.34
170.93
165.64
170.34
24,195,896
+3.62(+2.17%)
Dec 05, 2017
163.09
170.67
162.07
166.72
32,020,812
-0.61(-0.37%)
Dec 04, 2017
174.85
175.22
173.04
167.33
36,365,672
-4.96(-2.88%)
Dec 01, 2017
177.41
171.99
172.29
27,142,330
-2.44(-1.39%)
Nov 30, 2017
177.15
177.41
173.98
174.73
26,172,924
-2.79(-1.57%)
Nov 29, 2017
182.79
182.95
171.32
177.52
40,724,156
-6.69(-3.63%)
Nov 28, 2017
186.32
186.59
184.03
184.21
13,509,788
-1.32(-0.71%)
Nov 27, 2017
187.96
188.91
185.06
185.54
15,144,808
-3.12(-1.65%)
Nov 24, 2017
186.88
189.16
186.24
188.65
10,020,681
+1.33(+0.71%)
Nov 22, 2017
189.00
189.21
186.86
187.32
14,611,426
-1.05(-0.56%)
Nov 21, 2017
187.82
189.02
186.30
188.37
19,872,446
+2.86(+1.54%)
Nov 20, 2017
185.11
187.48
184.14
185.51
26,294,816
+2.83(+1.55%)
Nov 17, 2017
183.45
184.03
182.22
182.67
13,603,165
-0.30(-0.16%)
Nov 16, 2017
180.88
183.80
180.69
182.97
18,626,970
+3.90(+2.18%)
Nov 15, 2017
176.99
179.47
174.39
179.07
16,755,782
-0.31(-0.17%)
Nov 14, 2017
181.85
181.93
178.75
179.38
14,646,491
-2.71(-1.49%)
Nov 13, 2017
184.29
185.39
181.56
182.09
17,402,688
-1.84(-1.00%)
Nov 10, 2017
184.55
184.69
182.94
183.94
15,233,048
+1.26(+0.69%)
Nov 09, 2017
181.77
182.67
178.65
182.67
20,004,568
-0.76(-0.41%)
Nov 08, 2017
185.49
185.65
182.65
183.43
14,121,906
-2.58(-1.38%)
Nov 07, 2017
187.06
187.34
184.57
186.01
17,998,422
+0.66(+0.36%)
Nov 06, 2017
181.63
185.75
181.56
185.35
20,120,562
+4.57(+2.53%)
Nov 03, 2017
184.04
184.45
179.65
180.78
19,962,128
-1.58(-0.87%)
Nov 02, 2017
188.46
188.68
180.88
182.36
41,778,092
-1.25(-0.68%)
Nov 01, 2017
185.39
186.38
181.15
183.61
28,912,980
+1.17(+0.64%)
Oct 31, 2017
181.13
182.66
179.40
182.44
21,519,070
+3.27(+1.82%)
Oct 30, 2017
176.06
179.49
175.23
179.17
20,483,282
+5.36(+3.08%)
Oct 27, 2017
170.89
174.65
168.84
173.81
19,977,540
+5.75(+3.42%)
Oct 26, 2017
168.36
169.18
166.34
168.06
13,692,953
+0.10(+0.06%)
Oct 25, 2017
172.37
173.11
167.05
167.96
18,345,794
-3.43(-2.00%)
Oct 24, 2017
171.69
173.65
170.96
171.40
12,105,198
+0.56(+0.33%)
Oct 23, 2017
175.44
175.65
170.75
170.83
17,840,220
-4.13(-2.36%)
Oct 20, 2017
176.65
177.14
174.73
174.97
12,113,903
-0.60(-0.34%)
Oct 19, 2017
174.65
177.23
173.12
175.57
13,715,365
-1.66(-0.94%)
Oct 18, 2017
174.74
177.61
173.94
177.23
22,050,152
+4.23(+2.45%)
Oct 17, 2017
177.20
177.73
172.97
173.00
20,397,584
-4.18(-2.36%)
Oct 16, 2017
177.61
177.66
176.14
177.18
13,024,701
+1.09(+0.62%)
Oct 13, 2017
178.56
178.99
175.61
176.08
18,351,158
-2.05(-1.15%)
Oct 12, 2017
181.60
181.94
177.96
178.13
15,643,609
-4.11(-2.25%)
Oct 11, 2017
180.57
182.25
180.18
182.24
12,129,232
+1.55(+0.86%)
Oct 10, 2017
179.24
182.01
178.95
180.69
13,375,334
+1.02(+0.57%)
Oct 09, 2017
176.60
180.70
176.38
179.68
15,208,293
+2.85(+1.61%)
Oct 06, 2017
175.49
177.48
175.25
176.82
8,866,890
+0.31(+0.17%)
Oct 05, 2017
176.63
177.35
173.69
176.52
12,049,214
+0.18(+0.10%)
Oct 04, 2017
175.70
177.61
174.95
176.34
11,569,481
+0.15(+0.08%)
Oct 03, 2017
173.72
176.41
171.31
176.19
16,935,202
+4.89(+2.85%)
Oct 02, 2017
172.25
172.81
170.28
171.31
12,727,703
+0.89(+0.52%)
Sep 29, 2017
168.84
171.24
168.47
170.42
13,581,959
+2.44(+1.45%)
Sep 28, 2017
168.64
169.60
167.32
167.98
14,141,729
-0.74(-0.44%)
Sep 27, 2017
169.67
168.72
19,699,176
+3.92(+2.38%)
Sep 26, 2017
167.75
169.62
164.58
164.81
24,009,612
-2.53(-1.51%)
Sep 25, 2017
174.14
174.65
165.28
167.34
34,483,976
-8.44(-4.80%)
Sep 22, 2017
173.86
176.05
173.35
175.78
12,921,079
+0.74(+0.42%)
Sep 21, 2017
175.69
176.49
172.97
175.04
14,772,842
-0.55(-0.31%)
Sep 20, 2017
177.63
178.11
173.81
175.59
15,599,563
-2.09(-1.18%)
Sep 19, 2017
178.29
178.47
176.87
177.68
14,942,619
+0.09(+0.05%)
Sep 18, 2017
176.52
177.90
175.39
177.59
23,222,370
+3.24(+1.86%)
Sep 15, 2017
175.54
177.37
174.36
174.36
26,924,688
-0.40(-0.23%)
Sep 14, 2017
175.19
177.54
173.69
174.75
23,119,762
-1.84(-1.04%)
Sep 13, 2017
173.42
176.72
173.23
176.60
22,343,536
+3.61(+2.09%)
Sep 12, 2017
172.57
173.29
171.07
172.99
15,832,543
+1.23(+0.72%)
Sep 11, 2017
169.22
171.89
169.22
171.75
18,484,934
+4.99(+2.99%)
Sep 08, 2017
167.74
168.95
166.68
166.76
12,511,262
-1.46(-0.87%)
Sep 07, 2017
167.01
168.70
165.77
168.22
15,333,500
+2.31(+1.39%)
Sep 06, 2017
167.91
168.84
164.78
165.91
20,255,472
-1.76(-1.05%)
Sep 05, 2017
167.22
169.65
166.50
167.67
15,221,565
-1.10(-0.65%)
Sep 01, 2017
169.71
170.10
168.39
168.77
11,316,704
-0.69(-0.41%)
Aug 31, 2017
170.25
170.60
167.99
169.46
16,705,670
+0.48(+0.29%)
Aug 30, 2017
166.91
170.10
166.91
168.98
17,998,508
+3.79(+2.29%)
Aug 29, 2017
162.96
166.99
162.17
165.19
19,843,066
-0.88(-0.53%)
Aug 28, 2017
168.88
169.07
164.84
166.07
24,923,700
-3.39(-2.00%)
Aug 25, 2017
172.62
168.84
169.46
24,509,780
-3.22(-1.86%)
Aug 24, 2017
174.65
174.65
171.99
172.68
21,065,176
-0.79(-0.45%)
Aug 23, 2017
170.61
173.86
170.46
173.47
22,226,278
+1.32(+0.77%)
Aug 22, 2017
167.76
172.45
167.39
172.15
24,795,902
+5.14(+3.08%)
Aug 21, 2017
166.06
168.34
164.76
167.00
22,637,196
+1.73(+1.04%)
Aug 18, 2017
163.17
167.25
161.92
165.28
31,915,846
+3.53(+2.18%)
Aug 17, 2017
163.92
165.77
161.34
161.75
57,575,528
+4.36(+2.77%)
Aug 16, 2017
157.88
158.22
156.43
157.38
21,559,838
+1.73(+1.11%)
Aug 15, 2017
153.67
156.22
151.98
155.66
18,879,066
+3.10(+2.03%)
Aug 14, 2017
152.72
153.02
151.07
152.56
14,780,047
+2.87(+1.92%)
Aug 11, 2017
148.51
150.55
145.56
149.69
22,627,568
-0.07(-0.05%)
Aug 10, 2017
154.13
154.42
149.24
149.76
19,555,888
-5.64(-3.63%)
Aug 09, 2017
153.98
155.62
153.14
155.40
11,164,402
-0.01(-0.01%)
Aug 08, 2017
156.46
157.72
154.72
155.41
15,640,486
-1.32(-0.84%)
Aug 07, 2017
152.78
156.88
152.32
156.73
16,109,462
+5.44(+3.59%)
Aug 04, 2017
152.27
152.27
150.14
151.30
10,170,537
+0.01(+0.01%)
Aug 03, 2017
150.08
151.76
147.62
151.29
12,592,776
+1.39(+0.93%)
Aug 02, 2017
153.41
153.68
147.12
149.90
19,785,908
-2.78(-1.82%)
Aug 01, 2017
154.18
154.53
151.76
152.68
12,181,893
-0.22(-0.14%)
Jul 31, 2017
156.79
157.28
151.46
152.90
18,015,974
-2.57(-1.66%)
Jul 28, 2017
151.92
156.85
150.79
155.47
14,643,677
+3.37(+2.21%)
Jul 27, 2017
155.76
158.26
149.32
152.10
26,403,266
-1.62(-1.05%)
Jul 26, 2017
150.51
153.93
150.34
153.72
14,638,533
+3.31(+2.20%)
Jul 25, 2017
150.34
150.72
148.85
150.42
8,570,104
+0.18(+0.12%)
Jul 24, 2017
150.74
151.20
149.60
150.24
10,789,275
+0.37(+0.24%)
Jul 21, 2017
149.78
150.13
148.33
149.88
11,606,683
-0.22(-0.14%)
Jul 20, 2017
151.92
152.05
149.83
150.09
16,954,708
-1.03(-0.68%)
Jul 19, 2017
153.08
154.34
150.62
151.12
17,119,506
-0.59(-0.39%)
Jul 18, 2017
149.08
152.55
148.48
151.71
15,516,083
+2.49(+1.67%)
Jul 17, 2017
151.49
151.66
148.43
149.22
15,539,926
-0.59(-0.40%)
Jul 14, 2017
148.13
150.23
147.70
149.82
11,623,548
+2.28(+1.54%)
Jul 13, 2017
147.54
148.01
146.04
147.54
11,833,781
+0.51(+0.35%)
Jul 12, 2017
145.43
147.32
144.90
147.02
15,147,150
+3.15(+2.19%)
Jul 11, 2017
142.38
143.94
141.36
143.88
13,694,866
+1.97(+1.39%)
Jul 10, 2017
141.10
142.25
140.36
141.90
10,487,016
+1.36(+0.97%)
Jul 07, 2017
140.76
141.48
139.95
140.54
8,154,404
+0.23(+0.16%)
Jul 06, 2017
141.11
141.72
139.95
140.31
12,090,644
-2.63(-1.84%)
Jul 05, 2017
139.29
143.08
138.47
142.95
17,217,248
+3.83(+2.75%)
Jul 03, 2017
139.87
140.60
137.65
139.12
7,069,484
+0.09(+0.06%)
Jun 30, 2017
139.16
140.49
138.06
139.03
12,438,830
+0.09(+0.06%)
Jun 29, 2017
141.26
141.66
135.70
138.94
24,450,020
-3.10(-2.18%)
Jun 28, 2017
140.76
142.46
139.60
142.04
17,990,640
+2.39(+1.71%)
Jun 27, 2017
141.99
142.47
139.23
139.65
17,604,386
-1.18(-0.84%)
Jun 26, 2017
142.12
143.43
139.40
140.84
18,066,278
-0.28(-0.20%)
Jun 23, 2017
140.22
141.40
139.72
141.11
11,917,079
+0.73(+0.52%)
Jun 22, 2017
140.17
142.76
139.01
140.38
22,186,232
-1.01(-0.71%)
Jun 21, 2017
136.98
141.60
136.19
141.39
31,316,194
+4.84(+3.55%)
Jun 20, 2017
138.22
138.76
136.10
136.54
20,848,386
-1.08(-0.78%)
Jun 19, 2017
135.98
138.54
135.58
137.62
25,280,190
+4.54(+3.41%)
Jun 16, 2017
134.47
134.69
131.78
133.08
36,921,044
-0.21(-0.16%)
Jun 15, 2017
133.84
133.87
131.34
133.29
30,915,454
-1.57(-1.16%)
Jun 14, 2017
135.97
137.40
133.47
134.86
33,296,670
+0.07(+0.05%)
Jun 13, 2017
140.00
140.36
134.10
134.79
41,421,864
-2.45(-1.78%)
Jun 12, 2017
137.32
140.31
134.25
137.24
32,608,486
-0.35(-0.26%)
Jun 09, 2017
146.32
135.19
137.59
55,098,228
-2.86(-2.04%)
Jun 08, 2017
140.62
141.79
133.42
140.45
82,447,488
+16.48(+13.29%)
Jun 07, 2017
123.42
124.24
122.46
123.97
9,557,030
+1.01(+0.82%)
Jun 06, 2017
124.53
122.62
122.97
9,380,680
-0.74(-0.60%)
Jun 05, 2017
122.38
123.89
122.23
123.71
10,164,760
+1.22(+1.00%)
Jun 02, 2017
122.08
122.88
121.61
122.48
7,440,826
+0.16(+0.13%)
Jun 01, 2017
121.19
122.36
120.64
122.33
9,019,670
+1.49(+1.23%)
May 31, 2017
122.00
122.53
120.38
120.84
11,736,588
-1.43(-1.17%)
May 30, 2017
122.43
123.22
121.89
122.27
8,454,889
-0.08(-0.06%)
May 26, 2017
122.29
123.00
121.47
122.34
7,660,504
+0.36(+0.29%)
May 25, 2017
122.10
122.80
120.69
121.99
12,651,139
+0.81(+0.67%)
May 24, 2017
121.44
122.04
120.33
121.18
8,488,884
-0.12(-0.10%)
May 23, 2017
123.02
124.01
121.22
121.30
14,559,915
-1.80(-1.46%)
May 22, 2017
123.32
123.92
121.92
123.09
13,670,218
+1.51(+1.24%)
May 19, 2017
122.32
124.72
121.44
121.59
21,385,360
+1.92(+1.61%)
May 18, 2017
114.77
121.00
113.67
119.66
37,616,120
+0.54(+0.46%)
May 17, 2017
121.61
122.19
118.90
119.12
20,081,586
-3.26(-2.66%)
May 16, 2017
120.36
122.69
120.12
122.38
18,448,240
+2.58(+2.16%)
May 15, 2017
119.42
119.88
118.44
119.79
11,271,241
+1.05(+0.88%)
May 12, 2017
118.57
118.87
117.92
118.74
9,955,958
+0.18(+0.15%)
May 11, 2017
118.54
118.90
116.68
118.57
11,525,782
+0.18(+0.15%)
May 10, 2017
118.42
118.73
117.53
118.39
9,470,892
-0.02(-0.02%)
May 09, 2017
117.05
118.41
116.50
118.41
15,416,491
+3.10(+2.69%)
May 08, 2017
115.35
115.95
114.66
115.31
6,548,621
+0.81(+0.71%)
May 05, 2017
114.51
114.61
113.28
114.50
7,194,882
+0.18(+0.16%)
May 04, 2017
114.40
114.87
113.62
114.32
7,071,604
-0.70(-0.61%)
May 03, 2017
116.39
116.44
113.59
115.02
10,732,938
-1.50(-1.29%)
May 02, 2017
115.52
117.12
115.45
116.52
10,183,132
+1.39(+1.21%)
May 01, 2017
114.10
115.69
113.97
115.13
7,430,058
+1.16(+1.02%)
Apr 28, 2017
114.36
114.45
113.47
113.97
7,078,824
+0.07(+0.06%)
Apr 27, 2017
113.47
114.42
113.31
113.90
9,566,843
+0.45(+0.40%)
Apr 26, 2017
113.84
114.22
113.10
113.44
6,765,448
-0.50(-0.44%)
Apr 25, 2017
114.01
114.28
113.28
113.95
11,485,490
+0.61(+0.54%)
Apr 24, 2017
112.53
113.63
112.51
113.34
13,562,747
+1.73(+1.55%)
Apr 21, 2017
111.30
111.67
110.81
111.61
9,088,854
+0.15(+0.13%)
Apr 20, 2017
110.05
112.09
110.00
111.46
13,958,646
+2.17(+1.99%)
Apr 19, 2017
110.50
110.71
109.10
109.29
9,732,543
-0.46(-0.42%)
Apr 18, 2017
109.72
110.71
109.40
109.75
8,416,295
-0.52(-0.47%)
Apr 17, 2017
109.44
110.39
108.84
110.28
7,220,871
+1.53(+1.41%)
Apr 13, 2017
109.25
109.97
108.36
108.75
6,949,177
-0.41(-0.38%)
Apr 12, 2017
109.03
110.22
108.85
109.16
8,207,551
+0.19(+0.17%)
Apr 11, 2017
109.92
110.31
108.01
108.97
10,145,921
-1.24(-1.13%)
Apr 10, 2017
107.55
110.40
107.40
110.22
14,997,005
+2.67(+2.49%)
Apr 07, 2017
106.45
107.62
105.34
107.54
8,467,255
+0.94(+0.88%)
Apr 06, 2017
106.16
106.98
105.73
106.61
5,280,890
+0.59(+0.56%)
Apr 05, 2017
106.92
107.38
105.90
106.02
8,312,712
-0.08(-0.07%)
Apr 04, 2017
106.44
106.82
105.46
106.09
6,566,260
-0.56(-0.53%)
Apr 03, 2017
107.41
108.02
106.09
106.66
8,502,871
+0.26(+0.24%)
Mar 31, 2017
107.06
107.67
106.35
106.40
9,123,807
-1.01(-0.94%)
Mar 30, 2017
108.27
108.98
107.22
107.41
10,732,562
-0.65(-0.60%)
Mar 29, 2017
106.54
108.28
106.26
108.06
8,905,704
+1.69(+1.59%)
Mar 28, 2017
106.79
107.50
106.03
106.37
6,558,288
-0.28(-0.26%)
Mar 27, 2017
105.23
106.75
105.10
106.65
7,804,143
+0.04(+0.04%)
Mar 24, 2017
106.96
107.68
105.81
106.61
7,680,252
-0.21(-0.19%)
Mar 23, 2017
105.53
107.39
105.03
106.81
13,590,624
+2.13(+2.04%)
Mar 22, 2017
103.25
104.71
102.60
104.68
7,248,126
+0.99(+0.95%)
Mar 21, 2017
107.02
107.26
103.31
103.70
14,061,725
-2.13(-2.01%)
Mar 20, 2017
104.82
106.77
104.53
105.83
12,615,265
+1.62(+1.55%)
Mar 17, 2017
103.78
105.09
103.47
104.21
8,896,897
-0.02(-0.02%)
Mar 16, 2017
103.85
104.25
102.92
104.23
12,610,698
+1.91(+1.87%)
Mar 15, 2017
102.99
103.10
101.25
102.31
11,852,204
-0.55(-0.54%)
Mar 14, 2017
103.22
104.59
102.44
102.87
7,851,749
-0.92(-0.88%)
Mar 13, 2017
102.15
104.84
102.10
103.78
16,331,217
+1.77(+1.73%)
Mar 10, 2017
102.06
102.32
101.27
102.02
4,176,118
+0.15(+0.15%)
Mar 09, 2017
101.60
102.37
101.40
101.87
4,582,892
+0.02(+0.02%)
Mar 08, 2017
101.27
102.91
101.18
101.85
7,160,206
+0.58(+0.57%)
Mar 07, 2017
100.94
101.94
100.76
101.27
5,051,983
+0.32(+0.31%)
Mar 06, 2017
101.40
101.88
100.75
100.95
6,372,642
-0.99(-0.97%)
Mar 03, 2017
101.62
102.05
101.08
101.94
6,405,906
+0.12(+0.12%)
Mar 02, 2017
102.42
103.19
101.41
101.82
8,078,625
-0.84(-0.82%)
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
.