Skip to main content

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 84.43 84.43 81.97 82.14 1,352,640 -1.99(-2.37%)
May 30, 2018 82.82 84.58 82.49 84.13 910,885 +1.56(+1.89%)
May 29, 2018 84.57 84.84 82.10 82.57 1,390,587 -2.92(-3.42%)
May 25, 2018 85.49 85.49 85.49 0 +1.40(+1.66%)
May 24, 2018 83.56 85.23 82.34 84.09 1,224,084 +0.13(+0.15%)
May 23, 2018 83.88 84.63 83.35 83.96 923,507 -0.55(-0.65%)
May 22, 2018 84.59 85.70 84.26 84.51 1,058,271 +0.17(+0.20%)
May 21, 2018 85.23 85.61 84.04 84.34 972,450 -0.43(-0.51%)
May 18, 2018 86.84 87.03 84.70 84.77 1,309,254 -2.30(-2.64%)
May 17, 2018 85.94 87.86 85.33 87.07 1,531,683 +1.08(+1.26%)
May 16, 2018 85.93 86.73 85.31 85.99 1,017,531 +0.32(+0.37%)
May 15, 2018 86.60 87.48 85.43 85.67 1,028,198 -1.61(-1.84%)
May 14, 2018 87.43 88.47 86.91 87.28 1,014,965 +0.40(+0.46%)
May 11, 2018 85.60 87.50 84.64 86.88 1,853,279 +1.35(+1.58%)
May 10, 2018 85.41 87.83 85.41 85.53 1,996,543 +0.81(+0.96%)
May 09, 2018 84.82 85.61 84.31 84.72 2,054,238 +0.03(+0.04%)
May 08, 2018 84.58 85.47 83.77 84.69 1,593,349 +0.00(+0.00%)
May 07, 2018 86.45 87.48 84.60 84.69 1,285,238 -1.68(-1.95%)
May 04, 2018 84.51 87.30 83.49 86.37 1,962,449 +1.00(+1.17%)
May 03, 2018 89.25 89.49 85.27 85.37 3,482,534 -6.81(-7.39%)
May 02, 2018 88.56 95.00 87.05 92.18 3,502,257 +2.98(+3.34%)
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.