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 (%)
Jan 31, 2023
83.12
84.30
82.06
84.03
223,619
+0.85(+1.02%)
Jan 30, 2023
82.13
84.11
81.70
83.18
180,105
-1.03(-1.22%)
Jan 27, 2023
81.89
84.30
81.71
84.20
166,168
+1.90(+2.31%)
Jan 26, 2023
83.22
83.87
80.58
82.30
143,268
-0.04(-0.05%)
Jan 25, 2023
80.88
82.45
80.09
82.34
106,982
+0.68(+0.84%)
Jan 24, 2023
81.49
83.37
81.11
81.65
125,411
-0.05(-0.06%)
Jan 23, 2023
84.00
84.48
81.23
81.70
221,589
-1.83(-2.19%)
Jan 20, 2023
80.38
84.82
79.17
83.53
345,329
+4.17(+5.26%)
Jan 19, 2023
77.03
79.75
77.03
79.36
144,900
+1.23(+1.58%)
Jan 18, 2023
80.09
81.22
77.40
78.13
205,480
-0.70(-0.89%)
Jan 17, 2023
77.51
78.91
76.24
78.83
153,368
+1.42(+1.83%)
Jan 13, 2023
77.12
78.60
76.70
77.42
221,632
-1.80(-2.27%)
Jan 12, 2023
78.11
79.41
76.34
79.21
287,615
+2.30(+2.98%)
Jan 11, 2023
76.01
79.89
75.27
76.92
201,409
-1.34(-1.71%)
Jan 10, 2023
75.36
78.34
75.36
78.26
160,630
+2.70(+3.57%)
Jan 09, 2023
75.10
77.10
74.38
75.56
142,732
+1.92(+2.61%)
Jan 06, 2023
72.75
73.85
71.43
73.64
212,951
+1.27(+1.75%)
Jan 05, 2023
72.43
73.73
71.25
72.37
154,841
-0.55(-0.75%)
Jan 04, 2023
68.63
73.85
68.63
72.91
257,881
+5.40(+8.00%)
Jan 03, 2023
67.76
69.13
66.72
67.51
227,266
+1.10(+1.66%)
Dec 30, 2022
65.49
67.02
64.58
66.41
184,086
+0.15(+0.22%)
Dec 29, 2022
62.51
66.31
62.13
66.26
241,107
+4.16(+6.70%)
Dec 28, 2022
63.30
64.21
61.86
62.10
201,278
-1.54(-2.42%)
Dec 27, 2022
63.16
63.72
61.59
63.64
184,420
-0.53(-0.82%)
Dec 23, 2022
62.25
64.44
61.50
64.17
203,280
+1.63(+2.61%)
Dec 22, 2022
64.60
64.60
61.48
62.54
246,820
-2.72(-4.16%)
Dec 21, 2022
64.12
65.82
63.32
65.26
315,118
+1.70(+2.67%)
Dec 20, 2022
63.59
64.98
63.05
63.56
175,061
-1.95(-2.98%)
Dec 19, 2022
66.95
66.97
64.83
65.51
168,180
-1.47(-2.20%)
Dec 16, 2022
65.59
67.65
64.96
66.98
498,535
+1.00(+1.51%)
Dec 15, 2022
67.42
68.80
65.93
65.99
353,070
-3.93(-5.62%)
Dec 14, 2022
71.41
72.14
69.43
69.91
140,261
-1.49(-2.09%)
Dec 13, 2022
76.67
76.78
70.68
71.41
247,026
-2.36(-3.20%)
Dec 12, 2022
70.68
73.87
70.28
73.77
183,401
+3.12(+4.41%)
Dec 09, 2022
68.86
71.30
67.89
70.66
798,504
+1.05(+1.52%)
Dec 08, 2022
70.53
72.07
68.87
69.60
181,814
-0.60(-0.85%)
Dec 07, 2022
73.76
73.76
69.88
70.20
215,942
-4.17(-5.61%)
Dec 06, 2022
76.47
77.86
72.99
74.37
217,752
-1.80(-2.36%)
Dec 05, 2022
78.30
79.43
75.46
76.17
219,178
-3.83(-4.79%)
Dec 02, 2022
78.88
80.40
78.20
79.99
122,705
-0.12(-0.15%)
Dec 01, 2022
81.60
82.91
80.10
80.11
137,620
-0.58(-0.71%)
Nov 30, 2022
78.19
80.83
77.15
80.69
179,416
+2.37(+3.03%)
Nov 29, 2022
76.54
79.14
76.54
78.31
156,170
+1.59(+2.08%)
Nov 28, 2022
78.96
78.96
76.54
76.72
171,854
-2.24(-2.83%)
Nov 25, 2022
78.63
79.79
78.13
78.96
84,056
+0.21(+0.27%)
Nov 23, 2022
75.40
80.05
75.21
78.74
188,206
+3.33(+4.42%)
Nov 22, 2022
77.97
77.97
74.48
75.41
194,557
-2.21(-2.84%)
Nov 21, 2022
75.87
77.86
75.56
77.62
276,056
+1.13(+1.48%)
Nov 18, 2022
77.90
78.90
75.75
76.49
156,772
+0.87(+1.15%)
Nov 17, 2022
76.67
76.83
74.52
75.62
177,620
-2.56(-3.27%)
Nov 16, 2022
80.86
80.95
77.43
78.18
189,727
-3.23(-3.97%)
Nov 15, 2022
79.04
81.62
78.87
81.41
349,039
+4.08(+5.28%)
Nov 14, 2022
78.05
78.73
76.55
77.33
205,714
-1.37(-1.74%)
Nov 11, 2022
76.70
79.22
76.02
78.70
353,627
+2.47(+3.24%)
Nov 10, 2022
75.63
78.26
75.34
76.22
289,782
+3.82(+5.27%)
Nov 09, 2022
72.74
74.43
72.14
72.41
215,213
-1.05(-1.44%)
Nov 08, 2022
76.10
76.40
73.25
73.46
243,835
-2.71(-3.55%)
Nov 07, 2022
73.37
76.64
72.39
76.17
331,429
+3.90(+5.39%)
Nov 04, 2022
73.41
74.84
71.04
72.27
300,828
-0.85(-1.16%)
Nov 03, 2022
69.64
73.82
67.46
73.12
415,195
+2.58(+3.66%)
Nov 02, 2022
73.34
70.54
70.54
270,041
-3.10(-4.20%)
Nov 01, 2022
74.28
74.67
73.19
73.64
205,945
+0.33(+0.45%)
Oct 31, 2022
70.81
73.99
69.63
73.30
326,277
+2.00(+2.81%)
Oct 28, 2022
70.36
71.87
68.50
71.30
279,430
+0.78(+1.11%)
Oct 27, 2022
70.74
72.53
69.93
70.52
240,511
+0.84(+1.21%)
Oct 26, 2022
68.64
70.81
68.14
69.68
272,913
+1.27(+1.86%)
Oct 25, 2022
65.37
68.67
64.66
68.41
250,981
+2.51(+3.81%)
Oct 24, 2022
65.09
66.43
64.13
65.90
273,780
+1.31(+2.03%)
Oct 21, 2022
64.83
65.99
64.24
64.59
242,784
-0.32(-0.50%)
Oct 20, 2022
64.54
66.05
64.21
64.91
274,391
+0.26(+0.41%)
Oct 19, 2022
66.78
67.38
63.86
64.65
305,416
-2.35(-3.51%)
Oct 18, 2022
67.83
70.06
66.16
67.00
261,480
+1.12(+1.70%)
Oct 17, 2022
66.48
67.10
64.77
65.88
291,075
+0.72(+1.11%)
Oct 14, 2022
67.54
68.28
64.73
65.16
231,500
-1.13(-1.71%)
Oct 13, 2022
65.54
66.95
63.72
66.29
410,171
+0.57(+0.86%)
Oct 12, 2022
63.45
66.11
62.30
65.72
419,810
+1.81(+2.83%)
Oct 11, 2022
66.85
67.77
63.24
63.92
451,628
-1.66(-2.53%)
Oct 10, 2022
66.88
67.19
64.72
65.58
273,786
-1.13(-1.70%)
Oct 07, 2022
70.94
70.94
65.68
66.71
331,909
-5.23(-7.26%)
Oct 06, 2022
74.51
75.27
71.85
71.94
266,844
-3.38(-4.49%)
Oct 05, 2022
77.27
77.67
74.75
75.32
293,213
-3.67(-4.65%)
Oct 04, 2022
74.92
79.04
74.92
78.99
390,721
+6.40(+8.81%)
Oct 03, 2022
70.93
72.99
70.17
72.59
249,455
+1.31(+1.84%)
Sep 30, 2022
72.87
74.14
71.27
71.28
214,183
-1.67(-2.29%)
Sep 29, 2022
75.52
76.11
72.08
72.95
322,072
-3.96(-5.14%)
Sep 28, 2022
73.47
77.18
72.75
76.91
356,324
+3.33(+4.53%)
Sep 27, 2022
75.40
76.47
72.51
73.58
359,149
-0.60(-0.80%)
Sep 26, 2022
77.84
78.78
74.09
74.17
298,158
-4.24(-5.41%)
Sep 23, 2022
81.64
82.69
77.03
78.41
344,147
-4.39(-5.30%)
Sep 22, 2022
84.54
84.98
81.11
82.80
239,612
-2.18(-2.56%)
Sep 21, 2022
87.53
88.05
84.05
84.98
220,569
-2.47(-2.83%)
Sep 20, 2022
88.91
89.32
86.84
87.45
185,637
-2.19(-2.44%)
Sep 19, 2022
88.60
91.13
88.60
89.63
168,405
+0.68(+0.77%)
Sep 16, 2022
92.99
92.99
88.52
88.95
412,621
-5.57(-5.89%)
Sep 15, 2022
95.24
97.65
94.43
94.52
163,409
-0.72(-0.76%)
Sep 14, 2022
94.90
95.66
92.95
95.24
220,728
-0.02(-0.02%)
Sep 13, 2022
96.09
96.74
94.38
95.26
247,771
-4.03(-4.06%)
Sep 12, 2022
98.51
100.10
98.44
99.29
224,483
+1.77(+1.81%)
Sep 09, 2022
96.79
97.68
95.87
97.53
531,079
+1.83(+1.91%)
Sep 08, 2022
95.65
97.60
94.60
95.70
261,178
+0.97(+1.02%)
Sep 07, 2022
93.08
95.71
93.08
94.73
310,598
+1.72(+1.85%)
Sep 06, 2022
94.37
94.41
91.14
93.01
245,362
-0.29(-0.31%)
Sep 02, 2022
95.70
95.81
92.38
93.31
259,179
-0.94(-0.99%)
Sep 01, 2022
93.80
94.52
91.91
94.24
285,737
-0.01(-0.01%)
Aug 31, 2022
97.76
97.76
93.77
94.25
186,077
-2.38(-2.47%)
Aug 30, 2022
95.95
97.08
94.69
96.64
267,723
+2.76(+2.94%)
Aug 29, 2022
94.39
96.63
93.87
93.87
198,004
-1.95(-2.04%)
Aug 26, 2022
97.77
98.91
95.62
95.83
226,374
-2.30(-2.35%)
Aug 25, 2022
96.60
99.04
96.34
98.13
175,280
+2.68(+2.80%)
Aug 24, 2022
94.95
96.50
94.05
95.46
246,815
+0.57(+0.60%)
Aug 23, 2022
95.75
96.60
94.55
94.89
185,806
-0.86(-0.90%)
Aug 22, 2022
98.36
98.36
94.90
95.75
243,880
-4.34(-4.33%)
Aug 19, 2022
101.15
101.43
99.03
100.09
191,744
-3.01(-2.92%)
Aug 18, 2022
102.67
103.53
101.87
103.09
134,769
-0.42(-0.41%)
Aug 17, 2022
107.56
107.56
102.90
103.51
204,613
-5.79(-5.30%)
Aug 16, 2022
107.36
109.55
106.12
109.31
207,289
+1.49(+1.39%)
Aug 15, 2022
106.92
110.21
106.92
107.81
182,924
+1.27(+1.19%)
Aug 12, 2022
104.18
106.55
102.77
106.54
301,668
+2.01(+1.92%)
Aug 11, 2022
106.75
109.28
104.28
104.53
200,373
-0.20(-0.20%)
Aug 10, 2022
104.05
105.24
102.65
104.73
351,567
+2.96(+2.91%)
Aug 09, 2022
108.14
109.62
100.59
101.78
367,948
-6.87(-6.32%)
Aug 08, 2022
109.37
111.57
108.39
108.64
272,757
+0.96(+0.89%)
Aug 05, 2022
110.87
111.97
107.62
107.69
235,432
-4.46(-3.98%)
Aug 04, 2022
107.44
114.62
107.44
112.15
331,076
-2.82(-2.46%)
Aug 03, 2022
112.10
115.52
111.09
114.97
268,285
+4.62(+4.19%)
Aug 02, 2022
113.80
114.89
110.06
110.35
373,087
-4.39(-3.82%)
Aug 01, 2022
112.52
115.60
110.61
114.74
281,915
+2.11(+1.87%)
Jul 29, 2022
112.73
113.43
111.02
112.63
206,374
+0.32(+0.29%)
Jul 28, 2022
110.68
112.64
108.20
112.31
210,153
+1.03(+0.92%)
Jul 27, 2022
110.68
112.13
109.15
111.28
166,897
+2.50(+2.30%)
Jul 26, 2022
110.32
110.83
106.45
108.78
332,997
-5.13(-4.50%)
Jul 25, 2022
113.53
115.13
112.25
113.91
151,825
+0.28(+0.25%)
Jul 22, 2022
117.22
118.97
112.25
113.62
126,449
-2.37(-2.05%)
Jul 21, 2022
115.69
116.15
112.99
116.00
220,249
-1.84(-1.56%)
Jul 20, 2022
117.98
119.51
116.62
117.83
200,738
+0.53(+0.45%)
Jul 19, 2022
114.84
117.79
114.05
117.31
182,239
+4.87(+4.34%)
Jul 18, 2022
115.19
116.87
111.99
112.43
182,544
-0.55(-0.48%)
Jul 15, 2022
112.72
113.75
111.88
112.98
154,762
+2.02(+1.82%)
Jul 14, 2022
109.74
113.04
109.21
110.96
154,650
-0.14(-0.12%)
Jul 13, 2022
110.09
111.56
108.34
111.09
157,486
-2.05(-1.81%)
Jul 12, 2022
108.61
115.03
108.61
113.14
159,563
+4.60(+4.24%)
Jul 11, 2022
109.62
110.30
108.17
108.54
108,714
-1.79(-1.62%)
Jul 08, 2022
111.91
112.37
109.02
110.33
137,957
-0.92(-0.83%)
Jul 07, 2022
111.00
112.59
110.11
111.25
145,576
+0.61(+0.55%)
Jul 06, 2022
113.92
115.76
110.47
110.64
153,797
-4.05(-3.53%)
Jul 05, 2022
109.24
115.09
108.45
114.70
200,576
+1.97(+1.75%)
Jul 01, 2022
110.26
113.18
109.47
112.72
158,416
+2.27(+2.05%)
Jun 30, 2022
108.53
111.48
107.27
110.46
189,370
-0.67(-0.61%)
Jun 29, 2022
112.43
112.74
109.18
111.13
215,244
-2.81(-2.47%)
Jun 28, 2022
116.22
120.40
113.53
113.94
184,576
-1.40(-1.21%)
Jun 27, 2022
120.29
120.29
114.62
115.34
201,016
-5.27(-4.37%)
Jun 24, 2022
115.08
120.82
115.08
120.62
520,747
+6.05(+5.28%)
Jun 23, 2022
111.15
114.68
108.77
114.57
304,849
+3.12(+2.80%)
Jun 22, 2022
108.21
112.50
108.21
111.45
239,598
+1.42(+1.29%)
Jun 21, 2022
115.58
115.98
109.83
110.04
275,226
-4.24(-3.71%)
Jun 17, 2022
113.72
116.18
107.87
114.28
458,540
+2.88(+2.59%)
Jun 16, 2022
115.53
116.16
110.37
111.40
289,314
-8.32(-6.95%)
Jun 15, 2022
120.18
122.55
118.22
119.72
169,162
+0.73(+0.62%)
Jun 14, 2022
121.59
122.50
116.69
118.98
300,870
-2.31(-1.91%)
Jun 13, 2022
126.89
127.34
118.47
121.30
383,417
-9.57(-7.31%)
Jun 10, 2022
133.26
135.27
128.89
130.87
355,506
-5.01(-3.69%)
Jun 09, 2022
141.44
141.82
135.47
135.88
270,425
-6.29(-4.42%)
Jun 08, 2022
144.37
145.58
142.07
142.17
98,050
-3.97(-2.72%)
Jun 07, 2022
142.04
146.67
142.04
146.15
101,530
+2.51(+1.75%)
Jun 06, 2022
144.66
146.09
143.14
143.64
182,670
+0.73(+0.51%)
Jun 03, 2022
143.71
143.84
140.77
142.91
200,607
-1.65(-1.14%)
Jun 02, 2022
141.97
144.71
141.55
144.56
133,914
+2.30(+1.61%)
Jun 01, 2022
147.90
148.44
140.23
142.26
200,732
-3.71(-2.54%)
May 31, 2022
145.81
147.01
142.89
145.97
238,817
-1.97(-1.33%)
May 27, 2022
144.93
148.78
144.93
147.94
281,463
+5.15(+3.60%)
May 26, 2022
133.25
143.24
133.25
142.80
705,272
+10.94(+8.30%)
May 25, 2022
128.46
132.90
128.08
131.86
822,096
+2.87(+2.23%)
May 24, 2022
137.24
137.24
128.37
128.99
346,040
-10.14(-7.29%)
May 23, 2022
140.09
140.11
136.73
139.13
356,219
+1.22(+0.89%)
May 20, 2022
144.37
145.05
136.91
137.91
302,960
-5.08(-3.55%)
May 19, 2022
145.92
149.37
142.57
142.98
196,764
-4.31(-2.92%)
May 18, 2022
146.31
149.96
142.62
147.29
263,692
-0.12(-0.08%)
May 17, 2022
142.26
147.81
142.25
147.41
154,473
+8.71(+6.28%)
May 16, 2022
139.26
140.65
137.15
138.70
138,707
-0.88(-0.63%)
May 13, 2022
137.49
140.79
136.19
139.57
165,670
+3.77(+2.78%)
May 12, 2022
136.43
139.05
132.66
135.81
216,230
-2.48(-1.79%)
May 11, 2022
138.12
143.98
137.73
138.29
178,153
-0.33(-0.24%)
May 10, 2022
141.14
142.91
136.31
138.62
196,714
+0.19(+0.13%)
May 09, 2022
148.24
150.19
137.91
138.43
267,584
-12.04(-8.00%)
May 06, 2022
150.42
152.38
147.05
150.47
267,623
-1.01(-0.66%)
May 05, 2022
148.95
153.38
146.54
151.48
249,233
+1.53(+1.02%)
May 04, 2022
150.68
151.93
143.01
149.95
359,099
-2.14(-1.41%)
May 03, 2022
151.86
154.24
149.72
152.09
128,534
-0.02(-0.01%)
May 02, 2022
150.49
152.85
147.61
152.11
244,011
+0.53(+0.35%)
Apr 29, 2022
156.21
159.05
151.11
151.58
207,886
-5.02(-3.21%)
Apr 28, 2022
157.47
158.52
151.08
156.60
225,432
+1.05(+0.68%)
Apr 27, 2022
155.30
158.90
153.03
155.54
293,683
-0.91(-0.58%)
Apr 26, 2022
157.95
158.82
154.71
156.45
381,406
-4.05(-2.53%)
Apr 25, 2022
161.79
164.42
157.13
160.51
178,606
-1.27(-0.79%)
Apr 22, 2022
168.74
170.04
161.27
161.78
185,644
-8.13(-4.78%)
Apr 21, 2022
167.88
172.45
167.09
169.90
409,211
+8.56(+5.30%)
Apr 20, 2022
161.29
162.78
159.00
161.35
197,973
+0.90(+0.56%)
Apr 19, 2022
156.52
162.13
156.52
160.45
154,262
+5.38(+3.47%)
Apr 18, 2022
153.88
156.35
152.73
155.07
161,654
+0.02(+0.01%)
Apr 14, 2022
154.13
158.98
154.13
155.05
267,318
+1.34(+0.87%)
Apr 13, 2022
150.47
155.26
150.09
153.71
252,061
+7.32(+5.00%)
Apr 12, 2022
145.63
148.09
144.70
146.39
208,952
+1.79(+1.24%)
Apr 11, 2022
141.92
149.61
141.92
144.60
212,946
+1.27(+0.89%)
Apr 08, 2022
147.51
147.51
142.89
143.34
222,223
-3.50(-2.38%)
Apr 07, 2022
148.46
150.40
143.65
146.83
312,979
-3.59(-2.38%)
Apr 06, 2022
151.61
154.94
147.19
150.42
288,353
-4.47(-2.89%)
Apr 05, 2022
156.37
157.51
150.46
154.89
266,133
-1.48(-0.94%)
Apr 04, 2022
154.74
158.76
153.68
156.37
140,591
-0.08(-0.05%)
Apr 01, 2022
159.08
160.37
155.96
156.44
152,789
-2.17(-1.37%)
Mar 31, 2022
156.95
160.45
156.95
158.61
293,496
+1.74(+1.11%)
Mar 30, 2022
155.96
158.90
154.94
156.87
235,362
-0.69(-0.44%)
Mar 29, 2022
158.33
161.86
157.19
157.57
342,603
+3.65(+2.37%)
Mar 28, 2022
155.65
155.65
151.58
153.91
202,091
+0.62(+0.41%)
Mar 25, 2022
151.77
155.85
151.53
153.29
287,915
+2.06(+1.36%)
Mar 24, 2022
151.87
153.11
150.28
151.23
184,893
+0.46(+0.30%)
Mar 23, 2022
149.55
152.33
148.51
150.77
231,556
-0.20(-0.13%)
Mar 22, 2022
150.37
153.40
149.49
150.96
195,313
+2.34(+1.58%)
Mar 21, 2022
152.27
152.48
147.67
148.62
145,507
-4.68(-3.05%)
Mar 18, 2022
150.06
155.15
148.66
153.30
211,519
+0.98(+0.64%)
Mar 17, 2022
149.56
153.03
146.83
152.32
170,082
-0.73(-0.48%)
Mar 16, 2022
148.16
154.33
147.10
153.05
230,092
+8.10(+5.59%)
Mar 15, 2022
142.60
148.10
142.00
144.96
288,292
+6.69(+4.84%)
Mar 14, 2022
138.50
140.85
135.36
138.27
293,179
+1.28(+0.93%)
Mar 11, 2022
141.31
141.35
135.39
136.99
361,516
-1.69(-1.22%)
Mar 10, 2022
138.99
144.41
137.84
138.68
163,526
-4.84(-3.38%)
Mar 09, 2022
140.64
146.07
139.68
143.52
310,849
+9.66(+7.22%)
Mar 08, 2022
132.01
140.78
129.64
133.86
323,816
+3.34(+2.56%)
Mar 07, 2022
151.47
151.86
128.96
130.52
399,318
-22.68(-14.80%)
Mar 04, 2022
156.62
156.62
150.86
153.20
273,784
-5.28(-3.33%)
Mar 03, 2022
162.68
164.31
157.62
158.48
214,058
-5.79(-3.53%)
Mar 02, 2022
166.03
168.97
163.94
164.28
166,579
+0.70(+0.43%)
Mar 01, 2022
167.46
168.64
161.41
163.57
287,204
-6.47(-3.80%)
Feb 28, 2022
167.31
171.71
165.66
170.04
278,133
-0.64(-0.37%)
Feb 25, 2022
168.64
173.19
168.99
170.67
249,284
+3.58(+2.14%)
Feb 24, 2022
153.28
167.80
151.72
167.10
315,514
+5.24(+3.24%)
Feb 23, 2022
168.75
169.74
161.69
161.85
193,763
-5.60(-3.34%)
Feb 22, 2022
165.72
169.85
164.66
167.45
206,113
-0.28(-0.17%)
Feb 18, 2022
167.73
0
-0.43(-0.26%)
Feb 17, 2022
171.74
174.24
167.66
168.16
161,031
-6.45(-3.69%)
Feb 16, 2022
172.01
175.94
170.93
174.61
202,296
+0.73(+0.42%)
Feb 15, 2022
171.84
176.54
171.84
173.88
254,939
+5.56(+3.30%)
Feb 14, 2022
169.41
177.35
167.40
168.32
226,093
-0.17(-0.10%)
Feb 11, 2022
176.39
176.87
165.08
168.49
301,890
-7.24(-4.12%)
Feb 10, 2022
175.57
180.75
172.97
175.72
178,896
-2.64(-1.48%)
Feb 09, 2022
176.41
180.69
176.41
178.36
211,101
+3.44(+1.97%)
Feb 08, 2022
172.33
175.85
169.62
174.92
171,314
+5.84(+3.45%)
Feb 07, 2022
170.31
175.60
165.57
169.08
269,794
-0.12(-0.07%)
Feb 04, 2022
168.49
170.26
166.05
169.20
242,033
-1.87(-1.09%)
Feb 03, 2022
174.59
171.06
270,708
-1.01(-0.58%)
Feb 02, 2022
176.69
176.79
168.29
172.07
297,485
-4.52(-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
.