Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

346.77 -2.70 (-0.77%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2018 149.24 150.92 148.64 150.75 73,533 +0.64(+0.43%)
Apr 27, 2018 149.22 150.69 149.22 150.12 34,233 +2.05(+1.39%)
Apr 26, 2018 148.16 148.47 146.49 148.06 58,504 -0.40(-0.27%)
Apr 25, 2018 146.86 148.55 145.13 148.46 75,175 +0.69(+0.47%)
Apr 24, 2018 149.32 149.32 145.98 147.78 58,411 -0.44(-0.30%)
Apr 23, 2018 147.78 149.51 146.64 148.22 52,613 -0.05(-0.03%)
Apr 20, 2018 150.18 150.18 144.46 148.27 44,298 -0.64(-0.43%)
Apr 19, 2018 151.60 151.60 148.14 148.91 30,289 -2.84(-1.87%)
Apr 18, 2018 152.74 154.26 151.13 151.75 65,898 +0.07(+0.04%)
Apr 17, 2018 150.59 152.19 149.71 151.68 82,037 +2.20(+1.48%)
Apr 16, 2018 148.96 150.48 148.70 149.48 65,967 +1.34(+0.91%)
Apr 13, 2018 145.12 148.99 145.12 148.14 58,090 +3.14(+2.16%)
Apr 12, 2018 143.19 145.47 142.92 145.00 32,807 +1.22(+0.85%)
Apr 11, 2018 142.91 143.78 142.15 143.78 57,521 +0.86(+0.60%)
Apr 10, 2018 143.17 143.17 142.20 142.91 82,637 +1.37(+0.97%)
Apr 09, 2018 142.54 142.96 141.55 141.55 54,949 -0.79(-0.55%)
Apr 06, 2018 142.96 143.98 141.60 142.34 86,940 -1.18(-0.82%)
Apr 05, 2018 144.29 144.64 142.94 143.52 146,387 -0.11(-0.08%)
Apr 04, 2018 140.45 143.75 139.34 143.63 165,623 +2.09(+1.48%)
Apr 03, 2018 140.72 142.72 140.71 141.54 53,512 +1.29(+0.92%)
Apr 02, 2018 143.62 143.62 140.00 140.25 39,669 -2.77(-1.93%)
Mar 29, 2018 143.01 143.01 143.01 0 +2.94(+2.10%)
Mar 28, 2018 141.22 141.22 139.12 140.08 43,847 -1.19(-0.84%)
Mar 27, 2018 144.31 144.31 141.25 141.27 36,222 -2.77(-1.93%)
Mar 26, 2018 143.24 144.13 140.42 144.04 25,815 +2.80(+1.98%)
Mar 23, 2018 146.27 148.30 140.80 141.25 80,628 -5.98(-4.06%)
Mar 22, 2018 145.86 148.15 144.51 147.22 40,439 +0.11(+0.07%)
Mar 21, 2018 143.51 147.27 143.51 147.11 43,268 +3.37(+2.35%)
Mar 20, 2018 147.53 147.53 142.58 143.74 53,586 -3.18(-2.16%)
Mar 19, 2018 148.15 149.24 146.28 146.92 40,981 -1.37(-0.92%)
Mar 16, 2018 148.34 150.59 147.51 148.29 107,104 -0.37(-0.25%)
Mar 15, 2018 150.69 151.33 148.61 148.66 58,560 -2.55(-1.69%)
Mar 14, 2018 152.28 152.28 150.75 151.21 44,519 -0.58(-0.38%)
Mar 13, 2018 152.62 153.22 150.01 151.78 57,427 -0.03(-0.02%)
Mar 12, 2018 152.29 155.12 150.95 151.81 102,184 -0.26(-0.17%)
Mar 09, 2018 151.83 152.97 150.92 152.07 58,114 +1.02(+0.68%)
Mar 08, 2018 148.15 151.19 148.15 151.05 64,476 +2.32(+1.56%)
Mar 07, 2018 149.91 146.95 148.72 60,025 -0.13(-0.09%)
Mar 06, 2018 149.99 151.95 148.00 148.86 43,865 -0.72(-0.48%)
Mar 05, 2018 146.25 150.01 145.13 149.58 53,024 +3.75(+2.57%)
Mar 02, 2018 146.72 147.32 144.60 145.83 68,401 -2.01(-1.36%)
Mar 01, 2018 149.19 150.35 144.33 147.84 95,996 -0.80(-0.54%)
Feb 28, 2018 147.16 149.37 145.78 148.64 131,329 +2.53(+1.73%)
Feb 27, 2018 154.09 154.09 146.11 146.11 60,397 -8.61(-5.56%)
Feb 26, 2018 155.05 155.70 152.18 154.72 85,068 -0.24(-0.16%)
Feb 23, 2018 153.95 156.19 153.18 154.96 71,504 +1.67(+1.09%)
Feb 22, 2018 152.27 154.76 150.48 153.29 89,613 +1.25(+0.82%)
Feb 21, 2018 153.55 156.45 152.00 152.04 66,589 -2.30(-1.49%)
Feb 20, 2018 152.40 154.36 151.04 154.34 89,226 +2.40(+1.58%)
Feb 16, 2018 151.94 151.94 151.94 0 -3.34(-2.15%)
Feb 15, 2018 154.47 156.24 153.70 155.28 36,374 +2.14(+1.40%)
Feb 14, 2018 149.50 153.55 147.61 153.14 67,328 +2.99(+1.99%)
Feb 13, 2018 150.38 150.98 148.32 150.15 23,832 -0.70(-0.47%)
Feb 12, 2018 149.00 151.71 147.37 150.85 108,895 +2.41(+1.62%)
Feb 09, 2018 147.31 149.28 143.91 148.45 89,558 +1.81(+1.24%)
Feb 08, 2018 153.95 154.99 147.05 146.64 85,314 -6.40(-4.18%)
Feb 07, 2018 157.08 157.78 153.03 153.03 59,802 -4.89(-3.10%)
Feb 06, 2018 152.27 158.85 152.19 157.92 59,818 +2.39(+1.54%)
Feb 05, 2018 161.39 161.39 153.06 155.53 24,088 -7.08(-4.36%)
Feb 02, 2018 166.92 166.92 162.62 162.62 53,956 -4.23(-2.54%)
Feb 01, 2018 162.42 165.34 162.42 166.85 46,132 +4.02(+2.47%)
Jan 31, 2018 163.85 163.85 161.81 162.84 68,110 +0.03(+0.02%)
Jan 30, 2018 163.04 161.97 162.81 30,845 -0.60(-0.37%)
Jan 29, 2018 163.58 164.39 162.55 163.41 37,262 -0.02(-0.01%)
Jan 26, 2018 165.29 165.50 162.32 163.43 69,745 -1.28(-0.78%)
Jan 25, 2018 165.92 166.74 164.19 164.71 28,008 -0.84(-0.51%)
Jan 24, 2018 163.35 166.50 163.35 165.55 45,078 +1.22(+0.74%)
Jan 23, 2018 163.87 165.01 162.13 164.34 46,593 +0.30(+0.18%)
Jan 22, 2018 168.05 168.05 162.62 164.03 70,952 -3.35(-2.00%)
Jan 19, 2018 168.61 168.81 166.25 167.39 49,530 -1.05(-0.62%)
Jan 18, 2018 168.53 169.30 166.92 168.44 84,754 -0.87(-0.52%)
Jan 17, 2018 164.03 174.47 163.56 169.31 149,105 +5.14(+3.13%)
Jan 16, 2018 159.02 164.94 159.02 164.17 72,994 +6.28(+3.98%)
Jan 12, 2018 157.89 157.89 157.89 0 -0.13(-0.08%)
Jan 11, 2018 158.47 158.47 156.50 158.02 55,874 +0.36(+0.23%)
Jan 10, 2018 156.87 157.66 97,943 -2.42(-1.51%)
Jan 09, 2018 159.90 160.66 158.06 160.09 184,486 +0.33(+0.20%)
Jan 08, 2018 161.07 161.73 159.17 159.76 70,114 -1.22(-0.75%)
Jan 05, 2018 161.03 161.71 158.81 160.97 83,366 +0.45(+0.28%)
Jan 04, 2018 160.83 162.24 157.26 160.52 54,419 -0.41(-0.25%)
Jan 03, 2018 159.79 162.13 158.31 160.93 62,710 +1.52(+0.95%)
Jan 02, 2018 153.42 162.68 153.42 159.41 100,987 +6.39(+4.18%)
Dec 29, 2017 153.03 153.03 153.03 0 +0.84(+0.55%)
Dec 28, 2017 152.60 152.70 150.53 152.19 32,569 +0.18(+0.12%)
Dec 27, 2017 150.07 152.19 149.38 152.01 32,754 +2.72(+1.82%)
Dec 26, 2017 150.14 151.79 148.49 149.29 23,389 -0.96(-0.64%)
Dec 22, 2017 151.11 152.24 148.64 150.26 24,395 -1.68(-1.10%)
Dec 21, 2017 153.91 153.91 149.85 151.94 68,649 -1.57(-1.02%)
Dec 20, 2017 153.44 154.46 152.00 153.50 88,294 -0.19(-0.13%)
Dec 19, 2017 155.98 155.98 152.80 153.70 54,338 -2.10(-1.35%)
Dec 18, 2017 155.42 157.14 152.63 155.80 101,705 +0.50(+0.32%)
Dec 15, 2017 153.73 156.15 152.65 155.31 67,225 +1.57(+1.02%)
Dec 14, 2017 154.15 154.94 153.22 153.74 64,688 -0.77(-0.50%)
Dec 13, 2017 151.34 155.11 150.71 154.51 74,748 +3.03(+2.00%)
Dec 12, 2017 151.46 151.75 150.25 151.47 49,545 +0.31(+0.21%)
Dec 11, 2017 149.59 151.18 148.66 151.16 42,306 +1.95(+1.31%)
Dec 08, 2017 148.19 149.66 147.62 149.21 56,366 +1.15(+0.78%)
Dec 07, 2017 147.56 149.11 146.12 148.06 84,976 +0.85(+0.58%)
Dec 06, 2017 152.98 152.98 146.89 147.21 74,380 -5.74(-3.75%)
Dec 05, 2017 154.11 154.11 150.15 152.95 40,356 -0.91(-0.59%)
Dec 04, 2017 155.71 151.68 153.86 83,474 -1.84(-1.18%)
Dec 01, 2017 149.36 156.16 149.36 155.71 88,603 +5.53(+3.69%)
Nov 30, 2017 150.47 150.86 148.35 150.17 80,120 +0.28(+0.18%)
Nov 29, 2017 145.81 150.33 144.66 149.90 84,748 +4.74(+3.26%)
Nov 28, 2017 146.03 146.03 143.62 145.16 75,025 +0.19(+0.13%)
Nov 27, 2017 149.17 149.17 144.42 144.97 46,016 -3.77(-2.54%)
Nov 24, 2017 147.18 148.84 146.12 148.74 46,680 +2.26(+1.54%)
Nov 22, 2017 147.85 148.30 145.36 146.48 70,222 -0.91(-0.62%)
Nov 21, 2017 145.65 149.84 145.65 147.39 103,536 +1.65(+1.13%)
Nov 20, 2017 144.25 145.87 143.21 145.74 67,598 +1.14(+0.79%)
Nov 17, 2017 144.71 145.60 143.61 144.60 76,481 -0.44(-0.30%)
Nov 16, 2017 142.59 145.90 142.53 145.03 65,630 +2.20(+1.54%)
Nov 15, 2017 141.12 143.21 140.20 142.84 104,594 +1.81(+1.28%)
Nov 14, 2017 144.38 144.79 140.89 141.03 115,819 -3.71(-2.57%)
Nov 13, 2017 144.95 146.24 143.28 144.74 68,303 -0.73(-0.50%)
Nov 10, 2017 150.19 151.76 145.47 145.47 86,964 -5.43(-3.60%)
Nov 09, 2017 148.19 151.50 148.19 150.90 98,881 +1.75(+1.18%)
Nov 08, 2017 148.87 151.59 148.87 149.15 71,420 -0.49(-0.33%)
Nov 07, 2017 150.91 153.83 148.42 149.65 90,460 -0.81(-0.54%)
Nov 06, 2017 154.38 154.38 149.25 150.45 69,081 -2.27(-1.49%)
Nov 03, 2017 149.56 153.75 146.16 152.72 105,097 +3.66(+2.45%)
Nov 02, 2017 146.31 149.40 146.31 149.07 29,121 +2.09(+1.42%)
Nov 01, 2017 150.43 151.22 146.90 146.98 109,277 -2.93(-1.95%)
Oct 31, 2017 150.27 151.83 149.25 149.91 43,593 -1.10(-0.73%)
Oct 30, 2017 151.92 151.92 150.26 151.00 64,180 -0.09(-0.06%)
Oct 27, 2017 151.26 153.05 150.83 151.10 71,549 +0.18(+0.12%)
Oct 26, 2017 150.56 152.66 150.56 150.92 57,675 -0.01(-0.01%)
Oct 25, 2017 151.83 153.80 150.68 150.93 73,188 -1.12(-0.74%)
Oct 24, 2017 149.81 152.29 149.64 152.05 89,238 +3.07(+2.06%)
Oct 23, 2017 151.23 151.32 148.02 148.98 34,530 -1.90(-1.26%)
Oct 20, 2017 155.77 155.77 150.51 150.89 50,906 -2.41(-1.57%)
Oct 19, 2017 150.87 154.77 150.44 153.30 62,430 +1.82(+1.20%)
Oct 18, 2017 158.33 158.60 151.24 151.48 151,215 -5.78(-3.68%)
Oct 17, 2017 150.34 157.90 148.72 157.27 140,065 +6.38(+4.23%)
Oct 16, 2017 153.11 153.77 150.46 150.89 104,836 -2.42(-1.58%)
Oct 13, 2017 153.30 155.70 152.35 153.31 62,996 +0.85(+0.56%)
Oct 12, 2017 152.43 154.42 152.30 152.46 121,014 -0.59(-0.38%)
Oct 11, 2017 148.46 153.27 148.02 153.04 103,412 +5.71(+3.88%)
Oct 10, 2017 152.14 153.78 145.71 147.33 194,940 -4.93(-3.24%)
Oct 09, 2017 153.65 153.69 151.88 152.26 48,705 -0.85(-0.56%)
Oct 06, 2017 157.02 157.02 152.99 153.12 76,238 -4.22(-2.68%)
Oct 05, 2017 161.41 161.41 157.28 157.33 50,977 -4.46(-2.76%)
Oct 04, 2017 161.41 162.41 160.71 161.79 22,396 +0.82(+0.51%)
Oct 03, 2017 161.40 161.58 159.46 160.97 50,095 -0.70(-0.43%)
Oct 02, 2017 160.75 162.22 160.14 161.67 60,371 +1.68(+1.05%)
Sep 29, 2017 159.28 161.59 156.47 159.99 133,826 +0.06(+0.04%)
Sep 28, 2017 161.44 162.51 159.91 159.93 84,517 -2.22(-1.37%)
Sep 27, 2017 166.22 168.07 161.95 162.16 41,782 -3.81(-2.29%)
Sep 26, 2017 165.54 166.62 163.63 165.96 103,755 +0.05(+0.03%)
Sep 25, 2017 167.30 168.11 165.87 165.91 53,618 -1.47(-0.88%)
Sep 22, 2017 167.28 168.12 166.15 167.39 41,822 -0.24(-0.14%)
Sep 21, 2017 166.56 169.67 165.63 167.62 63,565 +0.87(+0.52%)
Sep 20, 2017 168.48 168.90 165.71 166.75 71,300 -1.22(-0.73%)
Sep 19, 2017 170.25 170.25 167.61 167.97 45,696 -2.29(-1.34%)
Sep 18, 2017 171.01 171.56 169.65 170.26 46,301 -0.28(-0.17%)
Sep 15, 2017 167.68 171.80 167.37 170.55 89,280 +2.76(+1.64%)
Sep 14, 2017 167.49 168.66 166.05 167.79 47,398 -0.10(-0.06%)
Sep 13, 2017 168.63 169.40 167.44 167.89 58,585 -1.18(-0.70%)
Sep 12, 2017 168.50 169.22 167.47 169.07 48,480 +0.57(+0.34%)
Sep 11, 2017 169.27 169.84 167.83 168.50 60,868 +0.08(+0.05%)
Sep 08, 2017 168.74 170.80 168.13 168.42 82,360 -2.05(-1.20%)
Sep 07, 2017 169.27 172.02 169.05 170.47 71,618 +0.87(+0.51%)
Sep 06, 2017 167.96 170.29 167.18 169.60 70,672 +1.97(+1.18%)
Sep 05, 2017 171.02 171.24 167.26 167.63 74,212 -3.95(-2.30%)
Sep 01, 2017 170.73 172.86 170.73 171.58 52,872 +0.82(+0.48%)
Aug 31, 2017 169.68 171.48 167.66 170.76 90,487 +1.93(+1.14%)
Aug 30, 2017 168.03 169.02 166.87 168.83 64,132 +0.86(+0.51%)
Aug 29, 2017 166.02 168.16 165.90 167.97 103,809 +0.77(+0.46%)
Aug 28, 2017 169.47 169.47 166.79 167.19 63,513 -3.14(-1.85%)
Aug 25, 2017 169.37 170.90 167.73 170.34 39,438 +1.46(+0.86%)
Aug 24, 2017 169.47 170.01 168.18 168.88 51,752 -0.60(-0.36%)
Aug 23, 2017 170.53 172.96 168.69 169.48 63,832 -1.83(-1.07%)
Aug 22, 2017 171.87 172.22 170.71 171.31 37,595 -0.12(-0.07%)
Aug 21, 2017 168.86 171.46 168.86 171.43 36,140 +2.14(+1.26%)
Aug 18, 2017 166.47 171.24 166.47 169.29 39,632 +1.77(+1.06%)
Aug 17, 2017 169.97 171.07 167.45 167.52 44,904 -3.71(-2.16%)
Aug 16, 2017 171.19 173.86 169.66 171.23 33,962 -0.03(-0.02%)
Aug 15, 2017 175.39 175.44 170.50 171.25 41,263 -0.81(-0.47%)
Aug 14, 2017 169.53 173.09 169.53 172.07 49,057 +3.57(+2.12%)
Aug 11, 2017 165.17 171.04 165.17 168.49 52,462 -2.47(-1.44%)
Aug 10, 2017 170.72 171.31 168.34 170.96 76,466 +0.59(+0.35%)
Aug 09, 2017 175.26 175.26 169.40 170.36 81,107 -5.63(-3.20%)
Aug 08, 2017 177.21 177.52 174.97 175.99 62,349 -0.28(-0.16%)
Aug 07, 2017 178.99 178.99 174.87 176.28 50,017 +0.03(+0.02%)
Aug 04, 2017 178.78 178.78 175.48 176.24 89,063 -1.72(-0.97%)
Aug 03, 2017 174.84 178.91 173.68 177.96 66,072 +3.19(+1.82%)
Aug 02, 2017 176.09 176.32 172.83 174.77 74,703 -1.53(-0.87%)
Aug 01, 2017 178.59 179.20 175.40 176.30 99,614 -1.91(-1.07%)
Jul 31, 2017 180.38 180.63 176.32 178.21 59,696 -1.86(-1.03%)
Jul 28, 2017 179.92 181.44 173.51 180.07 136,388 -0.78(-0.43%)
Jul 27, 2017 182.63 183.00 179.07 180.85 60,672 -2.85(-1.55%)
Jul 26, 2017 183.13 184.39 180.75 183.70 87,906 +0.61(+0.33%)
Jul 25, 2017 186.87 186.87 182.13 183.09 61,444 -1.98(-1.07%)
Jul 24, 2017 186.80 186.80 181.48 185.07 84,780 -1.70(-0.91%)
Jul 21, 2017 191.88 191.88 186.77 186.77 76,572 -4.44(-2.32%)
Jul 20, 2017 190.34 191.84 189.15 191.22 44,137 +1.68(+0.88%)
Jul 19, 2017 189.17 192.38 188.45 189.54 43,268 +0.67(+0.36%)
Jul 18, 2017 189.60 190.03 187.11 188.87 47,412 -0.26(-0.14%)
Jul 17, 2017 187.29 189.61 185.62 189.13 65,016 +3.05(+1.64%)
Jul 14, 2017 186.94 188.68 184.74 186.08 61,600 +0.53(+0.28%)
Jul 13, 2017 183.29 186.18 182.76 185.55 74,883 +1.91(+1.04%)
Jul 12, 2017 178.79 184.13 178.79 183.64 84,389 +6.58(+3.72%)
Jul 11, 2017 176.14 179.66 176.14 177.06 87,572 +0.88(+0.50%)
Jul 10, 2017 171.84 176.53 168.91 176.17 30,043 +4.01(+2.33%)
Jul 07, 2017 172.14 172.79 169.88 172.17 58,852 +0.72(+0.42%)
Jul 06, 2017 172.11 173.39 169.55 171.44 64,137 -1.90(-1.10%)
Jul 05, 2017 174.42 174.42 170.62 173.35 89,625 -0.74(-0.42%)
Jul 03, 2017 174.00 177.06 174.00 174.09 20,464 -2.32(-1.32%)
Jun 30, 2017 177.70 177.70 174.48 176.41 52,045 +0.80(+0.46%)
Jun 29, 2017 178.49 179.08 174.43 175.60 84,994 -3.62(-2.02%)
Jun 28, 2017 176.10 180.56 175.91 179.23 129,278 +4.79(+2.74%)
Jun 27, 2017 176.22 176.22 172.78 174.44 69,005 -1.79(-1.01%)
Jun 26, 2017 174.64 177.26 174.64 176.22 52,021 +2.28(+1.31%)
Jun 23, 2017 174.26 174.76 171.81 173.94 43,172 +0.81(+0.47%)
Jun 22, 2017 168.57 175.14 168.57 173.13 76,115 +4.77(+2.83%)
Jun 21, 2017 168.56 171.65 167.84 168.36 97,609 -0.17(-0.10%)
Jun 20, 2017 172.30 172.77 168.43 168.53 91,848 -5.11(-2.95%)
Jun 19, 2017 172.64 174.94 171.28 173.64 63,736 +2.38(+1.39%)
Jun 16, 2017 168.10 172.55 168.02 171.26 65,849 +2.83(+1.68%)
Jun 15, 2017 168.34 168.98 167.01 168.43 44,040 -1.61(-0.95%)
Jun 14, 2017 168.45 170.24 166.96 170.04 51,804 +2.33(+1.39%)
Jun 13, 2017 165.52 168.03 165.35 167.71 25,773 +4.75(+2.91%)
Jun 12, 2017 162.69 163.32 161.58 162.96 77,237 +0.66(+0.40%)
Jun 09, 2017 160.99 163.75 160.99 162.30 31,293 +0.78(+0.48%)
Jun 08, 2017 163.09 164.16 160.47 161.52 40,219 -1.30(-0.80%)
Jun 07, 2017 161.68 163.00 160.61 162.82 117,901 +2.58(+1.61%)
Jun 06, 2017 161.09 161.51 159.22 160.23 51,356 -0.75(-0.46%)
Jun 05, 2017 158.31 163.51 158.31 160.98 42,450 +2.42(+1.53%)
Jun 02, 2017 156.99 160.60 156.99 158.56 112,810 +1.42(+0.90%)
Jun 01, 2017 159.67 161.48 155.76 157.14 110,521 -2.80(-1.75%)
May 31, 2017 158.52 161.29 158.39 159.93 102,888 +1.69(+1.06%)
May 30, 2017 157.80 160.00 156.25 158.25 31,329 -2.73(-1.70%)
May 26, 2017 160.34 162.38 159.77 160.98 40,499 +0.99(+0.62%)
May 25, 2017 163.25 164.38 159.61 159.99 58,138 -2.47(-1.52%)
May 24, 2017 158.31 162.53 157.07 162.46 66,751 +4.56(+2.89%)
May 23, 2017 155.46 158.43 153.78 157.90 81,486 +2.24(+1.44%)
May 22, 2017 156.27 156.72 153.42 155.66 42,977 -0.49(-0.32%)
May 19, 2017 153.65 157.39 153.65 156.16 134,212 +3.20(+2.09%)
May 18, 2017 154.62 157.62 152.27 152.96 117,742 -2.87(-1.84%)
May 17, 2017 151.52 156.65 151.52 155.83 68,016 -1.92(-1.22%)
May 16, 2017 157.19 158.17 155.77 157.75 141,047 +1.09(+0.70%)
May 15, 2017 157.24 157.38 155.28 156.65 121,930 +0.84(+0.54%)
May 12, 2017 157.25 158.00 153.11 155.81 125,300 -2.19(-1.39%)
May 11, 2017 160.63 161.04 156.85 158.00 96,938 -2.99(-1.86%)
May 10, 2017 156.80 161.54 156.80 161.00 67,714 +4.20(+2.68%)
May 09, 2017 158.23 158.65 156.06 156.80 100,395 -0.57(-0.37%)
May 08, 2017 159.79 160.62 156.17 157.37 89,130 -3.75(-2.33%)
May 05, 2017 157.88 161.87 157.45 161.12 54,814 +5.26(+3.37%)
May 04, 2017 159.08 159.16 154.81 155.87 53,651 -2.50(-1.58%)
May 03, 2017 164.37 167.47 158.15 158.37 87,953 -6.93(-4.19%)
May 02, 2017 153.96 166.81 153.96 165.30 122,322 +12.10(+7.90%)
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.