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

American Tower Corp A (NY: AMT )

171.69 -1.21 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 29, 2018 125.58 125.58 125.58 0 +0.90(+0.72%)
Mar 28, 2018 124.69 126.33 124.47 124.68 2,804,354 -0.14(-0.11%)
Mar 27, 2018 125.41 127.14 123.53 124.82 3,522,059 -0.65(-0.52%)
Mar 26, 2018 124.62 125.73 123.22 125.47 2,514,452 +2.54(+2.07%)
Mar 23, 2018 123.54 125.15 122.61 122.93 2,579,321 -0.64(-0.52%)
Mar 22, 2018 122.58 125.45 122.07 123.57 2,840,233 +0.59(+0.48%)
Mar 21, 2018 126.85 126.85 122.85 122.98 2,803,483 -3.44(-2.72%)
Mar 20, 2018 125.61 127.60 125.61 126.42 2,883,050 +1.03(+0.82%)
Mar 19, 2018 126.37 126.69 124.44 125.39 2,987,899 -1.23(-0.98%)
Mar 16, 2018 126.47 127.19 125.61 126.62 4,702,492 -0.09(-0.07%)
Mar 15, 2018 127.00 127.38 126.07 126.71 2,479,949 +0.16(+0.13%)
Mar 14, 2018 126.58 127.27 125.80 126.55 2,855,500 +0.18(+0.14%)
Mar 13, 2018 125.56 129.71 125.56 126.36 2,498,817 +1.01(+0.81%)
Mar 12, 2018 123.83 125.89 123.83 125.35 2,827,434 +1.30(+1.04%)
Mar 09, 2018 123.27 124.70 123.15 124.06 2,514,077 +0.73(+0.59%)
Mar 08, 2018 121.41 123.44 121.06 123.33 3,501,328 +2.37(+1.96%)
Mar 07, 2018 121.69 120.97 3,182,475 +0.97(+0.81%)
Mar 06, 2018 118.14 121.34 117.69 120.00 3,639,172 +1.79(+1.51%)
Mar 05, 2018 115.15 118.58 115.15 118.21 2,876,836 +2.43(+2.10%)
Mar 02, 2018 116.33 116.43 114.07 115.78 3,731,996 -1.18(-1.01%)
Mar 01, 2018 120.10 120.64 116.57 116.97 3,678,030 -3.42(-2.84%)
Feb 28, 2018 122.10 122.36 120.37 120.39 4,647,504 -1.18(-0.97%)
Feb 27, 2018 123.31 123.55 117.34 121.57 5,292,051 -1.76(-1.43%)
Feb 26, 2018 122.81 123.51 122.76 123.33 2,562,440 +0.75(+0.61%)
Feb 23, 2018 120.62 122.58 119.99 122.58 2,227,918 +2.50(+2.08%)
Feb 22, 2018 120.08 3,161,685 +1.33(+1.12%)
Feb 21, 2018 120.47 121.18 118.67 118.75 3,254,598 -1.56(-1.29%)
Feb 20, 2018 120.24 121.57 119.82 120.31 2,569,898 -0.67(-0.56%)
Feb 16, 2018 120.98 120.98 120.98 0 +3.28(+2.79%)
Feb 15, 2018 117.13 118.31 114.96 117.70 3,730,517 +0.64(+0.55%)
Feb 14, 2018 116.67 117.42 114.59 117.06 5,589,171 -0.72(-0.61%)
Feb 13, 2018 117.53 118.30 116.52 117.78 4,054,162 +0.07(+0.06%)
Feb 12, 2018 118.36 118.57 115.63 117.71 4,422,238 +0.16(+0.13%)
Feb 09, 2018 116.08 118.31 112.64 117.55 4,603,206 +2.14(+1.86%)
Feb 08, 2018 120.86 121.77 115.31 115.41 4,502,153 -5.56(-4.59%)
Feb 07, 2018 120.83 122.98 120.31 120.97 2,599,230 -0.15(-0.12%)
Feb 06, 2018 121.21 122.84 118.92 121.11 4,417,680 -3.08(-2.48%)
Feb 05, 2018 124.54 125.80 122.49 124.19 3,472,944 -1.29(-1.03%)
Feb 02, 2018 126.53 126.79 124.62 125.47 2,863,943 -1.59(-1.25%)
Feb 01, 2018 127.89 129.05 126.62 127.06 2,720,993 -0.55(-0.43%)
Jan 31, 2018 125.64 128.60 125.49 127.62 3,685,838 +2.20(+1.76%)
Jan 30, 2018 124.32 125.86 123.75 125.42 2,823,972 +0.71(+0.57%)
Jan 29, 2018 125.20 126.14 124.14 124.71 4,515,461 -0.69(-0.55%)
Jan 26, 2018 123.68 125.40 123.42 125.40 2,439,651 +1.88(+1.52%)
Jan 25, 2018 123.09 123.61 122.26 123.52 2,788,703 +1.04(+0.85%)
Jan 24, 2018 121.92 123.28 121.84 122.49 3,543,291 +0.48(+0.40%)
Jan 23, 2018 120.54 122.21 120.27 122.00 3,383,447 +1.69(+1.41%)
Jan 22, 2018 118.97 120.31 118.73 120.31 2,114,283 +1.40(+1.18%)
Jan 19, 2018 117.42 118.95 116.43 118.91 3,801,567 +2.10(+1.80%)
Jan 18, 2018 118.01 118.09 116.40 116.81 3,954,005 -1.25(-1.06%)
Jan 17, 2018 117.61 118.51 117.12 118.06 2,314,366 +0.87(+0.74%)
Jan 16, 2018 115.12 119.24 115.12 117.19 3,400,386 +2.27(+1.98%)
Jan 12, 2018 114.92 114.92 114.92 0 -1.70(-1.46%)
Jan 11, 2018 119.24 119.25 116.22 116.62 3,754,533 -2.28(-1.92%)
Jan 10, 2018 121.32 121.48 119.40 118.90 3,854,612 -2.97(-2.44%)
Jan 09, 2018 122.78 122.91 121.71 121.87 1,830,421 -0.83(-0.68%)
Jan 08, 2018 121.53 123.77 121.53 122.70 2,178,297 +1.30(+1.07%)
Jan 05, 2018 121.16 121.57 120.61 121.41 2,452,859 +0.78(+0.64%)
Jan 04, 2018 122.21 122.66 120.60 120.63 2,001,688 -1.79(-1.46%)
Jan 03, 2018 121.87 123.12 121.71 122.42 2,049,096 +0.48(+0.39%)
Jan 02, 2018 123.69 123.75 121.75 121.94 2,177,236 -1.33(-1.08%)
Dec 29, 2017 123.27 123.27 123.27 0 -0.21(-0.17%)
Dec 28, 2017 122.39 123.84 122.30 123.48 2,065,538 +1.17(+0.95%)
Dec 27, 2017 122.91 121.26 122.31 1,174,084 +1.17(+0.96%)
Dec 26, 2017 120.55 121.89 120.30 121.15 958,973 +0.21(+0.18%)
Dec 22, 2017 120.54 121.30 119.09 120.93 3,569,754 +0.90(+0.75%)
Dec 21, 2017 120.58 121.40 119.86 120.03 3,000,853 -0.50(-0.41%)
Dec 20, 2017 122.08 122.31 120.38 120.53 2,997,686 -1.44(-1.18%)
Dec 19, 2017 122.95 123.76 121.87 121.96 2,572,790 -0.84(-0.69%)
Dec 18, 2017 123.50 123.50 122.09 122.81 2,358,331 +0.07(+0.06%)
Dec 15, 2017 123.62 124.47 122.03 122.74 4,243,855 -0.76(-0.61%)
Dec 14, 2017 123.58 124.67 123.44 123.49 2,459,775 -0.08(-0.06%)
Dec 13, 2017 123.36 125.17 123.36 123.57 2,008,022 +0.19(+0.15%)
Dec 12, 2017 123.38 125.18 123.09 123.38 2,162,575 -0.46(-0.37%)
Dec 11, 2017 123.97 124.24 121.62 123.85 2,645,739 +1.36(+1.11%)
Dec 08, 2017 124.23 124.59 122.32 122.49 1,975,558 -1.41(-1.14%)
Dec 07, 2017 122.73 124.27 121.65 123.90 2,529,271 +1.99(+1.63%)
Dec 06, 2017 120.72 122.37 120.48 121.91 1,295,339 +0.89(+0.74%)
Dec 05, 2017 120.91 121.50 119.14 121.02 2,016,897 +1.54(+1.29%)
Dec 04, 2017 123.56 123.85 119.47 119.48 2,603,745 -3.99(-3.23%)
Dec 01, 2017 123.99 124.79 121.80 123.47 2,337,358 -0.27(-0.22%)
Nov 30, 2017 126.14 126.46 122.54 123.74 4,885,624 -2.04(-1.62%)
Nov 29, 2017 127.92 125.27 125.78 2,555,835 -2.01(-1.57%)
Nov 28, 2017 127.74 128.51 126.52 127.79 2,760,186 +0.35(+0.28%)
Nov 27, 2017 126.82 128.37 126.82 127.44 1,731,919 +0.80(+0.63%)
Nov 24, 2017 125.32 126.95 125.02 126.64 1,032,397 +1.71(+1.37%)
Nov 22, 2017 125.85 126.27 124.66 124.93 1,971,180 -1.10(-0.87%)
Nov 21, 2017 125.85 126.64 125.21 126.03 2,239,662 +0.32(+0.25%)
Nov 20, 2017 125.82 126.55 125.20 125.71 1,981,953 +0.30(+0.24%)
Nov 17, 2017 127.22 127.97 125.15 125.41 2,390,300 -2.17(-1.70%)
Nov 16, 2017 128.87 129.11 127.10 127.59 2,342,606 -0.46(-0.36%)
Nov 15, 2017 128.57 128.82 126.21 128.04 1,897,672 -0.48(-0.37%)
Nov 14, 2017 129.00 129.80 127.53 128.52 2,157,087 -0.47(-0.37%)
Nov 13, 2017 130.05 131.37 127.83 129.00 2,853,242 -0.43(-0.33%)
Nov 10, 2017 130.10 130.51 127.64 129.43 1,787,930 -1.10(-0.84%)
Nov 09, 2017 130.51 131.55 129.44 130.53 2,200,717 -0.77(-0.59%)
Nov 08, 2017 129.22 133.50 129.09 131.30 2,715,686 +1.77(+1.37%)
Nov 07, 2017 128.95 129.64 126.24 129.53 2,913,246 +0.43(+0.33%)
Nov 06, 2017 124.70 129.79 124.63 129.10 4,579,439 +6.93(+5.67%)
Nov 03, 2017 121.94 122.44 120.56 122.17 1,834,608 -0.29(-0.24%)
Nov 02, 2017 120.92 122.91 120.81 122.46 1,590,684 +1.40(+1.16%)
Nov 01, 2017 124.02 124.37 120.70 121.06 3,279,700 -2.46(-1.99%)
Oct 31, 2017 120.30 124.09 118.90 123.52 3,488,453 +0.69(+0.56%)
Oct 30, 2017 119.30 124.48 119.00 122.83 5,952,726 +3.30(+2.76%)
Oct 27, 2017 119.75 120.48 118.77 119.53 1,810,042 +0.50(+0.42%)
Oct 26, 2017 118.70 119.71 118.14 119.03 1,968,807 +0.96(+0.82%)
Oct 25, 2017 118.36 118.76 117.44 118.07 1,407,242 -0.60(-0.51%)
Oct 24, 2017 119.50 119.56 117.97 118.67 2,181,203 -0.62(-0.52%)
Oct 23, 2017 119.19 119.72 118.42 119.29 1,810,937 -0.28(-0.23%)
Oct 20, 2017 119.31 120.56 118.82 119.56 2,165,196 +0.58(+0.49%)
Oct 19, 2017 118.15 119.50 117.83 118.98 2,431,671 +0.78(+0.66%)
Oct 18, 2017 119.46 119.62 118.14 118.20 1,972,452 -1.42(-1.19%)
Oct 17, 2017 120.06 120.66 118.71 119.62 1,620,384 -0.40(-0.33%)
Oct 16, 2017 120.11 120.95 119.33 120.01 1,849,603 -0.33(-0.27%)
Oct 13, 2017 121.01 121.15 119.74 120.34 2,111,905 -0.05(-0.04%)
Oct 12, 2017 118.64 120.65 118.13 120.39 1,928,420 +1.81(+1.52%)
Oct 11, 2017 117.80 119.50 117.80 118.58 2,330,733 +0.72(+0.61%)
Oct 10, 2017 119.03 117.67 117.86 2,529,102 -0.73(-0.62%)
Oct 09, 2017 119.50 119.60 118.23 118.59 2,461,383 -1.01(-0.84%)
Oct 06, 2017 119.08 119.61 118.11 119.60 1,601,859 -0.12(-0.10%)
Oct 05, 2017 119.61 120.30 119.50 119.72 2,286,562 +0.35(+0.29%)
Oct 04, 2017 117.70 120.06 117.52 119.37 2,125,104 +1.87(+1.59%)
Oct 03, 2017 116.92 117.96 116.81 117.49 2,194,014 +0.69(+0.59%)
Oct 02, 2017 117.81 118.34 116.63 116.81 1,760,287 -0.70(-0.60%)
Sep 29, 2017 116.68 117.94 116.59 117.51 1,984,091 +0.50(+0.43%)
Sep 28, 2017 115.45 117.05 114.98 117.01 2,312,975 +1.74(+1.51%)
Sep 27, 2017 115.08 115.27 3,093,385 -1.44(-1.23%)
Sep 26, 2017 117.55 118.02 114.73 116.71 3,217,036 -0.83(-0.71%)
Sep 25, 2017 117.90 118.38 117.27 117.54 2,263,182 -0.33(-0.28%)
Sep 22, 2017 118.24 119.07 117.35 117.88 3,671,025 -1.39(-1.16%)
Sep 21, 2017 120.23 120.53 119.26 119.26 2,289,116 -0.86(-0.71%)
Sep 20, 2017 120.77 121.16 119.32 120.12 3,362,622 -0.50(-0.41%)
Sep 19, 2017 123.86 124.55 118.73 120.61 6,437,626 -3.24(-2.62%)
Sep 18, 2017 124.07 125.11 123.65 123.86 1,789,859 -0.21(-0.17%)
Sep 15, 2017 122.39 124.17 122.23 124.06 3,752,706 +1.85(+1.51%)
Sep 14, 2017 122.19 122.43 120.98 122.21 3,248,231 -0.73(-0.59%)
Sep 13, 2017 123.99 124.08 122.67 122.94 2,440,160 -0.97(-0.78%)
Sep 12, 2017 125.03 125.16 123.07 123.91 2,406,452 -1.16(-0.92%)
Sep 11, 2017 125.27 125.64 123.73 125.06 2,573,874 +1.02(+0.82%)
Sep 08, 2017 125.59 125.59 123.57 124.04 2,618,988 -1.71(-1.36%)
Sep 07, 2017 125.17 125.79 124.92 125.75 2,054,155 +0.79(+0.63%)
Sep 06, 2017 125.76 126.03 124.97 124.97 1,613,812 -0.74(-0.59%)
Sep 05, 2017 124.88 125.89 124.62 125.71 1,925,397 +1.00(+0.80%)
Sep 01, 2017 126.90 126.90 124.25 124.71 2,064,296 -1.95(-1.54%)
Aug 31, 2017 126.09 127.21 125.66 126.66 2,680,492 +0.45(+0.36%)
Aug 30, 2017 124.61 126.31 124.32 126.21 2,049,063 +1.39(+1.12%)
Aug 29, 2017 124.13 125.45 123.96 124.81 1,377,481 +0.09(+0.08%)
Aug 28, 2017 123.44 125.01 123.44 124.72 1,843,616 +1.32(+1.07%)
Aug 25, 2017 123.81 124.98 123.18 123.40 1,465,727 +0.38(+0.31%)
Aug 24, 2017 122.38 123.42 121.92 123.03 1,845,627 +0.82(+0.67%)
Aug 23, 2017 121.48 122.44 121.24 122.20 1,077,202 +0.64(+0.53%)
Aug 22, 2017 120.87 121.71 120.59 121.56 1,204,333 +0.69(+0.57%)
Aug 21, 2017 119.94 121.02 119.88 120.87 1,806,994 +1.09(+0.91%)
Aug 18, 2017 119.30 120.10 118.68 119.78 1,302,438 +0.30(+0.25%)
Aug 17, 2017 120.66 121.07 119.47 119.47 1,117,822 -1.23(-1.02%)
Aug 16, 2017 119.78 120.74 119.50 120.71 1,559,798 +1.20(+1.00%)
Aug 15, 2017 119.48 119.91 118.85 119.51 1,620,159 -0.24(-0.20%)
Aug 14, 2017 117.55 119.79 117.55 119.75 1,926,704 +2.81(+2.41%)
Aug 11, 2017 117.37 117.87 116.60 116.93 1,017,862 -0.13(-0.11%)
Aug 10, 2017 117.47 118.16 117.05 117.06 1,207,070 -0.87(-0.74%)
Aug 09, 2017 116.67 118.40 116.64 117.94 1,542,023 +1.04(+0.89%)
Aug 08, 2017 117.63 117.69 116.50 116.89 1,558,667 -1.23(-1.04%)
Aug 07, 2017 117.53 118.20 117.17 118.12 1,141,521 +0.43(+0.36%)
Aug 04, 2017 117.64 118.07 117.34 117.70 1,084,600 +0.36(+0.31%)
Aug 03, 2017 118.11 118.22 117.07 117.34 1,942,517 -0.70(-0.59%)
Aug 02, 2017 116.42 118.18 116.04 118.04 2,815,845 +1.71(+1.47%)
Aug 01, 2017 116.55 116.71 115.93 116.33 2,776,009 -0.31(-0.26%)
Jul 31, 2017 118.64 119.03 116.14 116.64 2,789,713 -1.72(-1.45%)
Jul 28, 2017 115.64 118.74 115.33 118.35 2,305,745 +2.98(+2.58%)
Jul 27, 2017 119.02 119.35 114.64 115.38 3,428,920 -2.58(-2.18%)
Jul 26, 2017 116.63 118.06 116.59 117.95 1,563,897 +1.07(+0.91%)
Jul 25, 2017 117.82 117.83 116.38 116.88 1,408,874 -0.39(-0.33%)
Jul 24, 2017 117.18 118.05 116.44 117.27 1,598,417 +0.15(+0.12%)
Jul 21, 2017 116.34 117.27 116.03 117.12 1,803,167 +0.56(+0.48%)
Jul 20, 2017 116.08 117.57 116.07 116.56 2,433,670 +0.70(+0.61%)
Jul 19, 2017 116.01 116.93 114.92 115.86 3,223,669 -0.65(-0.56%)
Jul 18, 2017 115.77 118.06 115.56 116.51 2,656,172 +0.67(+0.58%)
Jul 17, 2017 116.41 116.69 115.27 115.84 1,705,232 -0.55(-0.47%)
Jul 14, 2017 116.64 115.39 116.39 1,405,400 +1.63(+1.42%)
Jul 13, 2017 114.54 115.06 114.27 114.76 1,116,900 +0.22(+0.19%)
Jul 12, 2017 112.76 114.86 112.47 114.54 1,327,148 +2.52(+2.25%)
Jul 11, 2017 112.23 112.78 112.00 112.02 1,300,530 -0.24(-0.21%)
Jul 10, 2017 114.33 114.35 112.25 112.25 1,486,884 -1.65(-1.45%)
Jul 07, 2017 113.00 114.47 112.39 113.91 1,465,950 +1.37(+1.22%)
Jul 06, 2017 113.04 112.08 112.54 1,460,115 -0.61(-0.54%)
Jul 05, 2017 112.31 113.37 112.12 113.14 1,996,034 +0.72(+0.64%)
Jul 03, 2017 113.46 113.93 111.92 112.43 1,464,348 -0.78(-0.69%)
Jun 30, 2017 113.73 114.36 113.08 113.20 2,899,094 -0.43(-0.38%)
Jun 29, 2017 114.07 114.07 112.78 113.63 2,336,242 -1.46(-1.27%)
Jun 28, 2017 116.05 116.60 114.87 115.09 2,479,901 -1.04(-0.90%)
Jun 27, 2017 115.16 116.40 114.63 116.14 4,872,770 +2.81(+2.48%)
Jun 26, 2017 113.10 113.38 112.16 113.32 1,503,296 +0.50(+0.44%)
Jun 23, 2017 112.06 112.87 111.72 112.83 1,979,999 +0.86(+0.77%)
Jun 22, 2017 112.08 112.54 111.78 111.96 1,488,765 +0.22(+0.20%)
Jun 21, 2017 112.24 112.45 111.49 111.74 1,919,180 -0.50(-0.45%)
Jun 20, 2017 113.08 113.51 111.65 112.25 1,590,662 -0.97(-0.85%)
Jun 19, 2017 113.18 113.77 112.61 113.21 1,690,052 +0.32(+0.29%)
Jun 16, 2017 112.19 113.14 111.70 112.89 2,131,740 +0.92(+0.83%)
Jun 15, 2017 110.81 112.55 110.50 111.96 1,458,005 +0.86(+0.78%)
Jun 14, 2017 111.81 112.34 110.82 111.10 1,497,254 +0.26(+0.24%)
Jun 13, 2017 110.03 110.91 109.76 110.84 1,540,881 +0.86(+0.78%)
Jun 12, 2017 109.80 110.62 106.62 109.98 2,417,264 -0.94(-0.84%)
Jun 09, 2017 111.04 112.13 110.51 110.91 1,887,893 -0.59(-0.53%)
Jun 08, 2017 112.53 110.15 111.50 2,344,172 -0.72(-0.64%)
Jun 07, 2017 112.18 112.44 110.76 112.22 1,973,115 +0.10(+0.09%)
Jun 06, 2017 112.15 112.82 111.73 112.12 2,213,103 +0.08(+0.07%)
Jun 05, 2017 112.67 112.92 111.66 112.04 1,771,396 -0.75(-0.66%)
Jun 02, 2017 112.74 113.31 112.20 112.79 1,606,965 +0.56(+0.50%)
Jun 01, 2017 112.33 112.35 111.53 112.23 1,435,289 +0.55(+0.49%)
May 31, 2017 112.78 113.79 111.64 111.69 2,993,968 -0.79(-0.70%)
May 30, 2017 111.53 116.73 111.36 112.48 2,432,494 +0.86(+0.77%)
May 26, 2017 111.69 111.90 111.09 111.62 1,056,267 +0.05(+0.05%)
May 25, 2017 110.31 112.39 109.82 111.57 1,711,803 +1.49(+1.35%)
May 24, 2017 109.53 110.44 109.53 110.08 1,760,006 +0.48(+0.44%)
May 23, 2017 109.70 109.98 109.50 109.59 1,563,810 +0.00(+0.00%)
May 22, 2017 109.22 109.90 107.87 109.59 1,702,164 +0.35(+0.32%)
May 19, 2017 109.06 113.11 108.62 109.24 3,202,045 +0.29(+0.27%)
May 18, 2017 110.67 110.72 106.84 108.95 4,747,581 -2.35(-2.11%)
May 17, 2017 109.09 112.45 109.09 111.30 4,066,555 +2.02(+1.85%)
May 16, 2017 108.96 109.74 108.38 109.29 1,482,754 +0.37(+0.34%)
May 15, 2017 107.29 109.20 107.18 108.91 1,885,871 +1.54(+1.44%)
May 12, 2017 107.52 107.80 107.18 107.37 1,862,078 -0.14(-0.13%)
May 11, 2017 108.42 108.42 107.23 107.51 2,102,204 -0.70(-0.65%)
May 10, 2017 108.97 109.10 108.07 108.20 1,791,596 -0.84(-0.77%)
May 09, 2017 109.72 109.83 108.87 109.05 1,738,642 -0.66(-0.61%)
May 08, 2017 109.82 109.96 108.81 109.71 1,582,482 +0.15(+0.14%)
May 05, 2017 108.67 109.69 108.24 109.56 1,924,663 +1.11(+1.02%)
May 04, 2017 107.87 108.83 107.28 108.45 1,955,073 +0.51(+0.47%)
May 03, 2017 109.49 109.49 107.90 107.94 2,085,932 -0.95(-0.88%)
May 02, 2017 108.74 109.49 108.58 108.89 3,080,884 +0.34(+0.31%)
May 01, 2017 107.75 108.96 107.18 108.55 3,857,749 +1.34(+1.25%)
Apr 28, 2017 106.81 107.43 106.32 107.22 3,348,040 +0.14(+0.13%)
Apr 27, 2017 107.58 104.52 107.07 5,757,430 +2.52(+2.41%)
Apr 26, 2017 105.10 105.52 104.48 104.55 2,516,734 -0.96(-0.91%)
Apr 25, 2017 106.23 106.25 105.33 105.52 2,634,264 +0.08(+0.07%)
Apr 24, 2017 106.35 106.74 105.28 105.44 2,649,901 -0.49(-0.47%)
Apr 21, 2017 105.75 106.03 105.21 105.93 1,906,452 +0.11(+0.10%)
Apr 20, 2017 106.17 106.36 105.55 105.82 4,188,949 -0.31(-0.30%)
Apr 19, 2017 106.55 106.78 105.87 106.14 2,738,699 -0.16(-0.15%)
Apr 18, 2017 105.61 106.49 105.41 106.30 2,866,269 +0.52(+0.49%)
Apr 17, 2017 104.77 105.81 104.77 105.78 2,200,682 +1.41(+1.35%)
Apr 13, 2017 104.50 104.98 104.08 104.37 2,234,487 +0.20(+0.19%)
Apr 12, 2017 104.23 104.67 103.94 104.18 2,860,801 -0.33(-0.32%)
Apr 11, 2017 104.76 105.91 104.22 104.51 2,895,674 +0.24(+0.23%)
Apr 10, 2017 103.56 104.39 103.50 104.27 2,385,216 +0.84(+0.81%)
Apr 07, 2017 103.31 103.92 103.07 103.44 2,331,207 +0.14(+0.14%)
Apr 06, 2017 102.25 103.40 102.01 103.29 2,195,099 +1.11(+1.09%)
Apr 05, 2017 102.38 103.12 102.12 102.18 2,385,816 -0.09(-0.08%)
Apr 04, 2017 102.41 102.99 102.07 102.27 2,019,138 -0.35(-0.34%)
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.