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

Asml Holdings NY Reg ADR (NQ: ASML )

795.28 -32.88 (-3.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Jan 31, 2018 189.17 190.36 188.81 189.70 750,888 +2.55(+1.36%)
Jan 30, 2018 189.61 189.65 186.97 187.15 796,952 -3.54(-1.86%)
Jan 29, 2018 190.99 191.23 188.74 190.69 1,138,892 -2.33(-1.21%)
Jan 26, 2018 190.71 193.17 190.58 193.02 1,143,921 +5.31(+2.83%)
Jan 25, 2018 193.61 194.93 187.54 187.71 1,476,630 -1.33(-0.70%)
Jan 24, 2018 190.22 190.69 187.38 189.04 717,315 -2.97(-1.55%)
Jan 23, 2018 191.07 192.47 190.72 192.01 598,936 -0.10(-0.05%)
Jan 22, 2018 191.14 192.12 190.02 192.12 1,072,380 +0.02(+0.01%)
Jan 19, 2018 191.82 192.57 189.92 192.10 1,201,579 +2.02(+1.06%)
Jan 18, 2018 188.97 192.15 188.63 190.08 3,871,521 +3.91(+2.10%)
Jan 17, 2018 182.25 188.06 182.04 186.17 2,838,722 +11.96(+6.87%)
Jan 16, 2018 175.44 176.03 173.16 174.21 1,624,918 +5.15(+3.05%)
Jan 12, 2018 169.06 169.06 169.06 0 +2.17(+1.30%)
Jan 11, 2018 168.32 168.46 166.42 166.89 890,046 -2.02(-1.20%)
Jan 10, 2018 168.91 715,961 -1.99(-1.17%)
Jan 09, 2018 172.05 172.14 169.40 170.90 914,096 -0.93(-0.54%)
Jan 08, 2018 171.23 172.41 170.87 171.82 817,293 +0.90(+0.52%)
Jan 05, 2018 169.03 171.47 168.94 170.93 552,130 +1.98(+1.17%)
Jan 04, 2018 168.70 169.90 167.68 168.94 979,865 +1.56(+0.93%)
Jan 03, 2018 166.12 167.85 166.08 167.38 1,128,557 +1.26(+0.76%)
Jan 02, 2018 162.77 166.22 162.62 166.12 875,801 +3.65(+2.25%)
Dec 29, 2017 162.47 162.47 162.47 0 -0.36(-0.22%)
Dec 28, 2017 162.74 163.30 162.32 162.82 430,232 +0.15(+0.09%)
Dec 27, 2017 161.89 163.28 161.63 162.67 358,146 +0.89(+0.55%)
Dec 26, 2017 162.31 162.35 160.19 161.78 301,028 -1.99(-1.22%)
Dec 22, 2017 162.88 163.94 162.37 163.78 306,010 +0.64(+0.39%)
Dec 21, 2017 164.25 164.48 162.68 163.14 420,936 -0.59(-0.36%)
Dec 20, 2017 165.50 165.89 163.16 163.73 565,344 -1.74(-1.05%)
Dec 19, 2017 164.64 165.90 164.14 165.47 758,269 +0.62(+0.37%)
Dec 18, 2017 164.01 165.49 163.53 164.85 1,275,296 +2.40(+1.48%)
Dec 15, 2017 160.70 162.77 159.69 162.45 3,336,376 +1.77(+1.10%)
Dec 14, 2017 162.07 162.98 160.40 160.68 1,000,879 -1.36(-0.84%)
Dec 13, 2017 162.03 163.14 161.12 162.04 886,843 +1.12(+0.70%)
Dec 12, 2017 161.98 162.24 160.59 160.92 1,208,513 -2.78(-1.70%)
Dec 11, 2017 161.26 163.95 161.01 163.69 1,681,915 +2.94(+1.83%)
Dec 08, 2017 162.48 163.14 160.55 160.75 521,031 -0.18(-0.11%)
Dec 07, 2017 159.30 161.54 159.30 160.93 1,058,891 +1.40(+0.88%)
Dec 06, 2017 158.22 160.16 157.40 159.52 930,220 +0.16(+0.10%)
Dec 05, 2017 158.47 161.68 157.68 159.36 789,304 +1.09(+0.69%)
Dec 04, 2017 163.84 157.35 158.27 1,547,201 -2.90(-1.80%)
Dec 01, 2017 162.65 162.84 161.12 161.17 1,223,170 -2.89(-1.76%)
Nov 30, 2017 164.37 165.02 162.43 164.06 1,695,307 +2.88(+1.79%)
Nov 29, 2017 170.55 170.60 160.85 161.18 2,722,656 -11.08(-6.43%)
Nov 28, 2017 172.80 172.96 171.49 172.25 843,371 -0.40(-0.23%)
Nov 27, 2017 173.69 173.80 172.50 172.66 924,882 -1.54(-0.89%)
Nov 24, 2017 173.39 174.20 173.26 174.20 333,136 +3.15(+1.84%)
Nov 22, 2017 172.81 173.09 170.44 171.05 563,888 -2.22(-1.28%)
Nov 21, 2017 170.74 173.34 170.74 173.26 905,354 +3.59(+2.12%)
Nov 20, 2017 168.19 170.45 168.05 169.67 1,066,358 +1.12(+0.67%)
Nov 17, 2017 169.43 169.53 168.03 168.55 592,820 -1.37(-0.80%)
Nov 16, 2017 167.94 170.04 167.78 169.92 1,983,217 +3.63(+2.18%)
Nov 15, 2017 166.22 167.02 165.02 166.29 528,930 -2.27(-1.35%)
Nov 14, 2017 168.15 168.69 166.98 168.56 409,585 +1.39(+0.83%)
Nov 13, 2017 166.38 167.48 166.18 167.17 444,701 -0.70(-0.42%)
Nov 10, 2017 167.04 167.96 166.55 167.87 740,443 +1.49(+0.89%)
Nov 09, 2017 166.82 167.29 164.71 166.38 733,012 -3.27(-1.93%)
Nov 08, 2017 170.16 170.85 169.34 169.66 724,515 -1.88(-1.10%)
Nov 07, 2017 171.16 171.96 171.11 171.53 654,579 -1.31(-0.76%)
Nov 06, 2017 171.96 173.28 170.98 172.84 538,367 +0.32(+0.18%)
Nov 03, 2017 171.56 172.59 170.66 172.53 503,088 +2.18(+1.28%)
Nov 02, 2017 169.50 170.53 169.08 170.35 592,402 +0.79(+0.47%)
Nov 01, 2017 170.75 171.03 167.81 169.55 1,007,867 +0.61(+0.36%)
Oct 31, 2017 167.93 169.15 167.90 168.94 563,252 +2.64(+1.59%)
Oct 30, 2017 166.65 167.16 165.71 166.31 1,356,880 -0.94(-0.56%)
Oct 27, 2017 166.61 167.55 165.56 167.24 753,017 +1.04(+0.62%)
Oct 26, 2017 165.94 166.88 165.32 166.21 457,984 +0.43(+0.26%)
Oct 25, 2017 166.84 167.29 164.24 165.78 599,291 -1.00(-0.60%)
Oct 24, 2017 166.19 166.83 165.67 166.78 657,278 +0.34(+0.20%)
Oct 23, 2017 166.33 167.57 165.71 166.44 1,327,364 +2.66(+1.63%)
Oct 20, 2017 164.51 164.71 163.28 163.78 1,167,550 -0.75(-0.45%)
Oct 19, 2017 162.66 164.78 162.09 164.52 1,198,369 +4.01(+2.50%)
Oct 18, 2017 164.36 164.48 157.61 160.51 2,905,629 -4.31(-2.61%)
Oct 17, 2017 164.51 165.15 163.09 164.82 1,129,018 -0.23(-0.14%)
Oct 16, 2017 164.33 165.07 163.95 165.06 795,123 +0.27(+0.16%)
Oct 13, 2017 165.04 165.32 164.11 164.79 866,087 +2.52(+1.55%)
Oct 12, 2017 160.82 163.47 160.72 162.27 1,393,007 +0.66(+0.41%)
Oct 11, 2017 160.17 161.76 159.91 161.61 919,079 +1.61(+1.01%)
Oct 10, 2017 159.15 160.00 157.89 160.00 558,812 +0.97(+0.61%)
Oct 09, 2017 158.39 159.50 158.24 159.03 377,570 +0.65(+0.41%)
Oct 06, 2017 157.03 159.75 156.75 158.37 1,309,689 +0.86(+0.55%)
Oct 05, 2017 158.48 158.73 156.90 157.51 451,893 -2.49(-1.56%)
Oct 04, 2017 158.87 160.23 158.45 160.01 921,375 +0.68(+0.43%)
Oct 03, 2017 159.33 159.49 158.49 159.33 486,151 -0.22(-0.14%)
Oct 02, 2017 159.26 160.54 158.69 159.55 626,665 -0.47(-0.29%)
Sep 29, 2017 158.99 160.33 158.54 160.02 1,794,276 +0.66(+0.42%)
Sep 28, 2017 157.28 159.83 157.16 159.35 1,580,985 +3.32(+2.13%)
Sep 27, 2017 152.54 156.93 152.42 156.04 1,341,491 +3.81(+2.51%)
Sep 26, 2017 151.12 152.28 150.44 152.22 1,263,263 +0.79(+0.52%)
Sep 25, 2017 154.11 154.40 150.62 151.43 908,778 -3.69(-2.38%)
Sep 22, 2017 154.41 155.58 154.30 155.12 324,828 +0.18(+0.11%)
Sep 21, 2017 154.72 155.25 153.45 154.94 1,140,488 +0.54(+0.35%)
Sep 20, 2017 156.95 157.03 153.04 154.40 1,059,780 -2.90(-1.84%)
Sep 19, 2017 157.63 157.67 156.72 157.30 1,062,222 +1.22(+0.78%)
Sep 18, 2017 154.05 156.29 153.91 156.08 1,384,400 +4.28(+2.82%)
Sep 15, 2017 152.39 152.48 151.56 151.80 676,475 +0.92(+0.61%)
Sep 14, 2017 150.21 151.32 149.82 150.89 562,263 +1.27(+0.85%)
Sep 13, 2017 150.11 150.49 149.55 149.62 656,835 -1.20(-0.79%)
Sep 12, 2017 151.51 150.35 150.81 470,051 -1.34(-0.88%)
Sep 11, 2017 150.59 152.24 150.43 152.15 747,016 +2.86(+1.92%)
Sep 08, 2017 149.78 150.58 148.70 149.29 705,509 -1.07(-0.71%)
Sep 07, 2017 148.62 150.43 147.98 150.35 1,099,652 +4.09(+2.80%)
Sep 06, 2017 146.10 147.01 145.70 146.26 531,111 +1.56(+1.08%)
Sep 05, 2017 145.73 146.24 143.44 144.70 527,858 -2.31(-1.57%)
Sep 01, 2017 146.90 147.28 146.17 147.01 791,380 +0.91(+0.62%)
Aug 31, 2017 144.80 146.44 144.49 146.10 842,671 +1.40(+0.97%)
Aug 30, 2017 143.79 145.16 143.40 144.70 892,387 -0.32(-0.22%)
Aug 29, 2017 143.60 145.37 143.47 145.02 615,733 +0.96(+0.67%)
Aug 28, 2017 143.63 144.28 143.37 144.05 279,706 -0.09(-0.07%)
Aug 25, 2017 143.70 144.69 143.52 144.15 572,727 +0.72(+0.50%)
Aug 24, 2017 143.28 143.84 142.74 143.43 428,147 +0.05(+0.03%)
Aug 23, 2017 143.85 144.13 143.13 143.38 569,477 -0.91(-0.63%)
Aug 22, 2017 141.98 144.70 141.95 144.29 897,704 +2.60(+1.83%)
Aug 21, 2017 142.22 142.35 141.08 141.69 601,880 -0.63(-0.44%)
Aug 18, 2017 142.07 142.64 141.12 142.32 736,926 +1.50(+1.07%)
Aug 17, 2017 142.88 143.18 140.76 140.81 519,958 -2.82(-1.97%)
Aug 16, 2017 142.26 144.06 142.11 143.63 555,216 +1.13(+0.79%)
Aug 15, 2017 141.56 142.66 141.56 142.50 403,181 -0.14(-0.10%)
Aug 14, 2017 141.01 143.29 140.99 142.64 591,192 +1.33(+0.94%)
Aug 11, 2017 139.63 141.46 139.25 141.32 446,074 +0.94(+0.67%)
Aug 10, 2017 142.50 142.54 140.29 140.37 903,852 -3.16(-2.20%)
Aug 09, 2017 142.69 143.69 142.40 143.53 585,366 +0.40(+0.28%)
Aug 08, 2017 144.39 145.06 142.92 143.13 525,756 -1.21(-0.84%)
Aug 07, 2017 143.34 144.56 143.32 144.34 509,402 +1.38(+0.97%)
Aug 04, 2017 143.06 142.03 142.95 525,501 +0.72(+0.51%)
Aug 03, 2017 142.69 142.85 141.57 142.23 989,274 +1.07(+0.76%)
Aug 02, 2017 142.60 142.91 140.49 141.16 914,963 +0.09(+0.07%)
Aug 01, 2017 142.03 142.17 140.74 141.06 418,943 +0.55(+0.39%)
Jul 31, 2017 141.83 142.39 140.12 140.51 935,851 -2.06(-1.44%)
Jul 28, 2017 141.79 142.90 141.75 142.57 576,719 -0.66(-0.46%)
Jul 27, 2017 144.78 145.56 141.59 143.23 1,090,626 -1.21(-0.83%)
Jul 26, 2017 143.01 144.60 142.92 144.44 822,468 +1.68(+1.18%)
Jul 25, 2017 144.27 144.30 142.60 142.75 1,042,705 -0.94(-0.66%)
Jul 24, 2017 143.83 144.41 143.06 143.70 1,361,798 -0.51(-0.36%)
Jul 21, 2017 143.09 144.23 142.68 144.21 1,004,022 +0.44(+0.31%)
Jul 20, 2017 144.27 141.47 143.77 3,179,185 +2.98(+2.12%)
Jul 19, 2017 138.91 140.97 138.30 140.79 2,705,452 +6.90(+5.15%)
Jul 18, 2017 132.05 133.97 131.91 133.89 1,339,461 +2.83(+2.16%)
Jul 17, 2017 131.25 131.59 130.01 131.06 930,815 +0.28(+0.21%)
Jul 14, 2017 129.02 130.86 128.88 130.78 1,246,095 +2.87(+2.24%)
Jul 13, 2017 127.83 128.59 127.46 127.91 518,106 -0.18(-0.14%)
Jul 12, 2017 127.69 128.57 127.38 128.09 900,189 +1.14(+0.90%)
Jul 11, 2017 124.97 127.17 124.94 126.95 1,177,807 +0.94(+0.75%)
Jul 10, 2017 125.25 126.23 124.79 126.00 470,773 +1.79(+1.44%)
Jul 07, 2017 123.22 124.82 123.22 124.21 630,062 +1.56(+1.27%)
Jul 06, 2017 122.25 123.16 121.60 122.65 890,160 -0.24(-0.20%)
Jul 05, 2017 121.03 122.98 120.99 122.89 852,046 +1.69(+1.40%)
Jul 03, 2017 122.54 122.76 120.88 121.20 457,804 -0.60(-0.49%)
Jun 30, 2017 122.55 122.89 121.40 121.80 962,341 +0.66(+0.55%)
Jun 29, 2017 124.00 124.48 119.96 121.14 2,127,483 -5.04(-3.99%)
Jun 28, 2017 124.52 126.44 123.84 126.17 827,955 +2.45(+1.98%)
Jun 27, 2017 125.92 126.09 123.65 123.72 1,908,489 -1.32(-1.05%)
Jun 26, 2017 126.94 127.18 124.93 125.04 1,046,711 -0.80(-0.64%)
Jun 23, 2017 126.54 125.85 1,365,288 +4.32(+3.55%)
Jun 22, 2017 121.77 122.21 121.21 121.53 706,757 -0.38(-0.31%)
Jun 21, 2017 120.18 122.10 120.11 121.91 760,276 +1.81(+1.51%)
Jun 20, 2017 122.10 122.50 120.04 120.10 646,271 -2.77(-2.25%)
Jun 19, 2017 122.62 123.21 122.24 122.86 415,062 +1.70(+1.40%)
Jun 16, 2017 120.76 121.59 120.36 121.16 989,952 +1.92(+1.61%)
Jun 15, 2017 119.52 119.78 118.70 119.25 1,660,196 -2.40(-1.97%)
Jun 14, 2017 123.76 123.89 120.61 121.65 917,663 -1.66(-1.35%)
Jun 13, 2017 122.63 123.46 121.84 123.31 1,470,090 +2.66(+2.21%)
Jun 12, 2017 120.78 121.11 117.80 120.65 2,077,025 -0.89(-0.73%)
Jun 09, 2017 125.46 125.67 120.26 121.54 1,288,071 -4.65(-3.69%)
Jun 08, 2017 125.72 126.27 124.93 126.19 334,195 +0.95(+0.76%)
Jun 07, 2017 125.05 125.68 124.41 125.24 442,463 +1.28(+1.03%)
Jun 06, 2017 123.72 124.61 123.70 123.96 657,399 -0.50(-0.41%)
Jun 05, 2017 124.22 125.09 124.11 124.46 555,815 -1.44(-1.14%)
Jun 02, 2017 125.83 125.99 124.83 125.90 357,606 +0.83(+0.67%)
Jun 01, 2017 124.22 125.09 123.96 125.07 757,098 +1.70(+1.38%)
May 31, 2017 124.37 124.63 123.02 123.37 1,536,316 -1.33(-1.06%)
May 30, 2017 124.37 125.07 124.31 124.70 1,091,497 -0.74(-0.59%)
May 26, 2017 125.12 125.81 124.83 125.44 782,913 -0.64(-0.51%)
May 25, 2017 124.77 126.20 124.77 126.08 489,558 +1.31(+1.05%)
May 24, 2017 125.22 125.51 124.47 124.77 1,003,591 -0.39(-0.31%)
May 23, 2017 125.85 126.00 124.99 125.16 735,212 -0.28(-0.22%)
May 22, 2017 125.23 125.73 124.94 125.44 587,170 -0.60(-0.47%)
May 19, 2017 126.18 126.58 125.74 126.04 662,516 +0.80(+0.63%)
May 18, 2017 123.94 125.51 123.67 125.25 737,639 +1.11(+0.90%)
May 17, 2017 126.80 127.09 124.13 124.14 690,815 -4.16(-3.24%)
May 16, 2017 127.94 128.31 127.58 128.29 780,024 +1.42(+1.12%)
May 15, 2017 126.57 127.25 126.38 126.88 617,841 +0.28(+0.22%)
May 12, 2017 125.35 126.62 125.34 126.59 474,267 +1.20(+0.95%)
May 11, 2017 124.53 125.50 124.14 125.40 684,613 +0.34(+0.27%)
May 10, 2017 125.30 125.72 124.79 125.06 753,109 -1.08(-0.86%)
May 09, 2017 125.53 126.32 125.47 126.15 468,797 +1.58(+1.27%)
May 08, 2017 124.83 125.04 124.38 124.57 1,024,712 -2.40(-1.89%)
May 05, 2017 125.82 127.04 125.69 126.97 514,610 +0.73(+0.58%)
May 04, 2017 125.02 126.52 125.00 126.24 932,305 +0.83(+0.66%)
May 03, 2017 125.07 126.15 125.00 125.41 1,078,739 -0.77(-0.61%)
May 02, 2017 125.23 126.23 125.00 126.17 910,175 +1.99(+1.60%)
May 01, 2017 123.43 124.32 123.12 124.18 282,688 +0.94(+0.77%)
Apr 28, 2017 124.44 124.47 123.01 123.24 806,082 +0.19(+0.16%)
Apr 27, 2017 122.78 123.92 122.49 123.05 489,800 +0.45(+0.37%)
Apr 26, 2017 123.13 123.49 122.17 122.59 684,554 -1.65(-1.33%)
Apr 25, 2017 124.85 124.90 123.89 124.24 736,101 +0.72(+0.58%)
Apr 24, 2017 123.67 124.28 122.82 123.52 740,257 +3.17(+2.64%)
Apr 21, 2017 120.64 120.77 120.06 120.34 1,403,524 -0.02(-0.01%)
Apr 20, 2017 120.41 121.07 119.66 120.36 2,441,335 +2.92(+2.49%)
Apr 19, 2017 123.19 123.69 116.65 117.44 3,625,773 -3.48(-2.88%)
Apr 18, 2017 120.67 121.20 120.13 120.92 989,456 +0.45(+0.37%)
Apr 17, 2017 119.29 120.58 119.29 120.47 361,771 +1.66(+1.39%)
Apr 13, 2017 119.40 120.20 118.80 118.82 621,890 -0.58(-0.49%)
Apr 12, 2017 120.08 120.29 118.74 119.40 524,365 -0.74(-0.62%)
Apr 11, 2017 119.98 120.18 118.75 120.14 662,525 -0.09(-0.08%)
Apr 10, 2017 120.90 121.05 120.04 120.23 1,275,817 -1.17(-0.97%)
Apr 07, 2017 120.81 121.84 120.81 121.41 590,969 +0.19(+0.15%)
Apr 06, 2017 121.19 121.46 120.82 121.22 399,824 -0.05(-0.04%)
Apr 05, 2017 121.80 122.17 121.17 121.27 602,042 -1.58(-1.29%)
Apr 04, 2017 122.44 122.88 122.03 122.85 631,000 +0.52(+0.42%)
Apr 03, 2017 122.49 122.86 121.41 122.33 609,744 -0.57(-0.47%)
Mar 31, 2017 122.42 123.27 122.28 122.91 578,625 +0.16(+0.13%)
Mar 30, 2017 122.52 123.26 122.48 122.75 390,151 -0.26(-0.21%)
Mar 29, 2017 123.24 123.52 122.67 123.01 387,191 -0.81(-0.66%)
Mar 28, 2017 123.43 124.28 123.20 123.82 1,480,563 +1.01(+0.82%)
Mar 27, 2017 122.89 123.28 122.50 122.81 2,418,226 +0.43(+0.35%)
Mar 24, 2017 123.35 123.60 122.13 122.39 1,847,450 +2.80(+2.34%)
Mar 23, 2017 119.58 120.04 119.20 119.59 287,381 +0.28(+0.23%)
Mar 22, 2017 117.60 119.61 117.55 119.31 572,562 +2.41(+2.06%)
Mar 21, 2017 120.03 120.15 116.75 116.91 1,511,434 -1.80(-1.52%)
Mar 20, 2017 119.24 119.54 118.45 118.71 624,118 +0.34(+0.29%)
Mar 17, 2017 117.71 118.86 117.47 118.37 1,113,252 +1.58(+1.35%)
Mar 16, 2017 115.59 116.84 115.51 116.79 458,299 +0.11(+0.10%)
Mar 15, 2017 115.55 116.90 115.30 116.68 906,437 +1.92(+1.68%)
Mar 14, 2017 115.47 115.53 114.63 114.75 446,126 -0.19(-0.16%)
Mar 13, 2017 114.36 115.19 114.23 114.94 905,653 -0.75(-0.65%)
Mar 10, 2017 115.20 115.79 114.71 115.69 1,097,863 +3.47(+3.09%)
Mar 09, 2017 112.15 112.48 111.67 112.22 438,799 +0.46(+0.41%)
Mar 08, 2017 111.82 112.14 111.38 111.75 622,130 +0.71(+0.64%)
Mar 07, 2017 112.22 112.35 110.90 111.04 1,333,864 -1.50(-1.33%)
Mar 06, 2017 112.22 112.83 111.78 112.54 535,200 -1.28(-1.12%)
Mar 03, 2017 113.61 113.83 112.75 113.82 846,882 +1.30(+1.16%)
Mar 02, 2017 112.71 113.42 112.43 112.51 1,039,221 -1.76(-1.54%)
Mar 01, 2017 113.37 114.69 113.31 114.27 1,376,931 +1.65(+1.46%)
Feb 28, 2017 112.45 113.11 112.36 112.62 1,116,789 -1.12(-0.98%)
Feb 27, 2017 113.18 113.86 112.98 113.74 795,822 +0.34(+0.30%)
Feb 24, 2017 113.18 113.79 112.58 113.40 1,559,219 -1.16(-1.01%)
Feb 23, 2017 115.25 115.34 114.07 114.56 825,993 -0.05(-0.04%)
Feb 22, 2017 115.78 116.16 114.37 114.61 2,498,192 -3.48(-2.95%)
Feb 21, 2017 115.95 118.09 115.92 118.08 4,209,411 +0.66(+0.56%)
Feb 17, 2017 117.43 117.43 117.43 0 -0.36(-0.31%)
Feb 16, 2017 117.12 117.95 117.06 117.79 1,105,862 +0.01(+0.01%)
Feb 15, 2017 116.10 117.80 115.97 117.78 973,349 +0.94(+0.80%)
Feb 14, 2017 116.69 117.08 116.26 116.84 1,972,934 -0.23(-0.20%)
Feb 13, 2017 116.74 117.20 116.38 117.08 1,138,140 +1.53(+1.32%)
Feb 10, 2017 115.50 115.92 114.90 115.55 855,432 +0.31(+0.27%)
Feb 09, 2017 115.14 116.16 115.06 115.24 886,677 +0.40(+0.35%)
Feb 08, 2017 114.22 115.00 113.83 114.84 921,758 +0.77(+0.67%)
Feb 07, 2017 112.94 114.36 112.79 114.08 1,207,984 +0.95(+0.84%)
Feb 06, 2017 113.13 113.49 112.79 113.12 282,548 -0.72(-0.63%)
Feb 03, 2017 113.75 114.36 113.72 113.85 387,613 +0.25(+0.22%)
Feb 02, 2017 113.92 114.01 113.18 113.60 683,783 +1.32(+1.18%)
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.