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 )

811.98 +8.48 (+1.05%)
Streaming Delayed Price Updated: 2:24 PM EDT, Sep 24, 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 (%)
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%)
Feb 01, 2017 112.59 113.01 111.99 112.27 1,431,226 -0.08(-0.07%)
Jan 31, 2017 112.58 112.91 111.98 112.36 1,551,260 -0.29(-0.25%)
Jan 30, 2017 111.90 112.78 111.08 112.64 1,254,491 -0.05(-0.05%)
Jan 27, 2017 112.39 112.98 112.02 112.70 717,820 +0.59(+0.53%)
Jan 26, 2017 112.26 113.06 112.05 112.11 660,946 -1.53(-1.34%)
Jan 25, 2017 113.38 113.80 113.16 113.63 701,819 +0.21(+0.19%)
Jan 24, 2017 113.17 113.84 112.98 113.42 1,053,578 +0.35(+0.31%)
Jan 23, 2017 112.88 113.21 111.61 113.07 1,696,761 +0.11(+0.10%)
Jan 20, 2017 112.47 113.20 112.47 112.96 850,841 +0.18(+0.16%)
Jan 19, 2017 111.86 112.90 111.49 112.78 2,089,619 -1.03(-0.90%)
Jan 18, 2017 112.98 116.50 112.86 113.81 4,745,459 +6.53(+6.09%)
Jan 17, 2017 107.02 107.65 106.33 107.28 1,492,567 +0.57(+0.53%)
Jan 13, 2017 106.71 106.71 106.71 0 +0.49(+0.46%)
Jan 12, 2017 105.45 106.27 104.58 106.22 771,382 +1.19(+1.14%)
Jan 11, 2017 103.89 105.05 103.83 105.03 453,424 +0.77(+0.74%)
Jan 10, 2017 104.19 104.70 104.19 104.26 882,339 +0.15(+0.14%)
Jan 09, 2017 102.75 104.33 102.74 104.11 600,207 +1.27(+1.23%)
Jan 06, 2017 102.32 103.28 102.08 102.84 389,642 -0.11(-0.11%)
Jan 05, 2017 102.55 103.56 102.50 102.95 533,508 +1.22(+1.20%)
Jan 04, 2017 101.66 102.13 101.45 101.73 914,335 -0.49(-0.48%)
Jan 03, 2017 102.71 102.99 101.94 102.22 945,060 -1.62(-1.56%)
Dec 30, 2016 103.84 103.84 103.84 0 +0.96(+0.94%)
Dec 29, 2016 102.70 103.07 102.45 102.88 815,668 +0.35(+0.34%)
Dec 28, 2016 102.56 103.02 102.20 102.53 550,933 -0.68(-0.66%)
Dec 27, 2016 102.54 103.30 102.54 103.20 333,660 +0.72(+0.70%)
Dec 23, 2016 102.48 102.48 102.48 0 +0.69(+0.68%)
Dec 22, 2016 102.14 102.19 101.59 101.79 350,330 -0.06(-0.06%)
Dec 21, 2016 101.83 102.08 101.55 101.85 712,594 +0.31(+0.31%)
Dec 20, 2016 101.22 101.62 100.98 101.54 875,730 -0.47(-0.46%)
Dec 19, 2016 100.29 102.25 100.29 102.01 1,846,968 +3.68(+3.75%)
Dec 16, 2016 98.34 98.77 98.07 98.33 935,442 +1.12(+1.15%)
Dec 15, 2016 96.69 97.54 96.55 97.21 708,128 +1.30(+1.35%)
Dec 14, 2016 96.79 97.11 95.82 95.91 421,577 -0.93(-0.97%)
Dec 13, 2016 96.35 97.05 96.25 96.84 334,136 +1.61(+1.69%)
Dec 12, 2016 95.48 95.64 94.78 95.23 333,380 +0.22(+0.23%)
Dec 09, 2016 95.25 95.43 94.48 95.01 391,675 -0.42(-0.44%)
Dec 08, 2016 95.50 96.00 95.00 95.43 517,336 -0.41(-0.42%)
Dec 07, 2016 94.38 96.18 94.24 95.84 612,211 +0.78(+0.82%)
Dec 06, 2016 94.30 95.23 94.21 95.06 432,138 -0.19(-0.20%)
Dec 05, 2016 94.67 95.34 94.11 95.25 885,015 +2.91(+3.15%)
Dec 02, 2016 91.63 92.83 91.48 92.35 757,563 -0.19(-0.21%)
Dec 01, 2016 95.02 95.09 92.25 92.54 905,327 -2.91(-3.04%)
Nov 30, 2016 96.04 96.09 95.26 95.45 469,124 -0.61(-0.64%)
Nov 29, 2016 95.22 96.26 95.06 96.06 1,290,374 +0.15(+0.15%)
Nov 28, 2016 95.60 96.17 95.53 95.91 464,046 -0.47(-0.49%)
Nov 25, 2016 96.24 96.68 96.03 96.38 272,139 -0.89(-0.91%)
Nov 23, 2016 97.27 97.27 97.27 0 -0.20(-0.21%)
Nov 22, 2016 97.59 97.74 96.99 97.47 947,688 +0.21(+0.22%)
Nov 21, 2016 96.34 97.28 96.27 97.26 1,521,605 +0.46(+0.48%)
Nov 18, 2016 95.86 96.95 95.68 96.80 2,068,417 +1.88(+1.98%)
Nov 17, 2016 93.70 95.19 93.65 94.92 1,453,860 +1.72(+1.85%)
Nov 16, 2016 91.81 93.26 91.76 93.20 1,120,012 +0.63(+0.68%)
Nov 15, 2016 91.74 92.81 91.39 92.57 531,234 +0.76(+0.83%)
Nov 14, 2016 91.57 92.34 91.36 91.81 743,211 -0.97(-1.05%)
Nov 11, 2016 92.27 93.02 91.37 92.78 1,309,916 -1.06(-1.13%)
Nov 10, 2016 95.12 95.71 94.05 93.85 1,010,187 -2.10(-2.19%)
Nov 09, 2016 94.71 96.08 94.71 95.95 536,172 -1.06(-1.09%)
Nov 08, 2016 95.87 97.38 95.82 97.00 558,718 +0.06(+0.06%)
Nov 07, 2016 96.07 96.96 95.88 96.95 446,230 +2.09(+2.21%)
Nov 04, 2016 94.60 95.34 93.92 94.85 855,927 +0.66(+0.70%)
Nov 03, 2016 95.65 95.88 94.20 94.20 763,913 -2.08(-2.16%)
Nov 02, 2016 96.26 96.93 95.95 96.28 609,869 +0.12(+0.13%)
Nov 01, 2016 97.78 97.80 95.59 96.15 1,011,432 -1.60(-1.64%)
Oct 31, 2016 97.65 98.44 97.12 97.75 857,870 +0.15(+0.15%)
Oct 28, 2016 97.05 98.06 96.89 97.60 989,199 +1.30(+1.36%)
Oct 27, 2016 97.34 97.43 96.12 96.30 655,685 +0.19(+0.19%)
Oct 26, 2016 96.69 96.93 96.00 96.11 406,438 -0.64(-0.66%)
Oct 25, 2016 96.88 97.31 96.37 96.75 613,087 -0.68(-0.70%)
Oct 24, 2016 97.10 97.57 96.96 97.44 1,050,024 +0.02(+0.02%)
Oct 21, 2016 95.76 97.47 95.70 97.42 1,770,855 +1.55(+1.62%)
Oct 20, 2016 94.88 95.90 94.88 95.86 799,409 -0.47(-0.49%)
Oct 19, 2016 96.95 96.95 95.51 96.34 1,199,241 +1.63(+1.72%)
Oct 18, 2016 94.87 94.94 94.24 94.71 1,032,594 +1.08(+1.16%)
Oct 17, 2016 93.12 93.79 93.02 93.62 431,962 +0.04(+0.04%)
Oct 14, 2016 94.01 94.50 93.43 93.59 357,880 +0.68(+0.73%)
Oct 13, 2016 93.10 93.15 92.59 92.91 1,254,712 -2.03(-2.13%)
Oct 12, 2016 94.69 95.02 93.86 94.94 858,424 -0.12(-0.13%)
Oct 11, 2016 97.74 97.77 94.78 95.06 1,036,328 -3.96(-4.00%)
Oct 10, 2016 99.61 99.71 99.02 99.02 741,664 +0.56(+0.57%)
Oct 07, 2016 99.07 99.19 97.51 98.45 931,736 -2.18(-2.17%)
Oct 06, 2016 100.20 100.87 99.78 100.64 512,346 -0.06(-0.06%)
Oct 05, 2016 100.97 101.16 100.61 100.70 302,652 -0.14(-0.14%)
Oct 04, 2016 101.24 101.67 100.52 100.84 350,387 +0.03(+0.03%)
Oct 03, 2016 101.21 101.44 100.45 100.81 444,150 -0.60(-0.59%)
Sep 30, 2016 101.06 101.94 100.90 101.42 365,184 +0.79(+0.78%)
Sep 29, 2016 101.13 101.56 99.54 100.63 595,883 -1.05(-1.03%)
Sep 28, 2016 101.14 101.84 100.76 101.67 340,565 +0.22(+0.22%)
Sep 27, 2016 99.92 101.62 99.81 101.45 634,722 +0.79(+0.78%)
Sep 26, 2016 100.41 101.03 100.21 100.67 716,693 +0.19(+0.18%)
Sep 23, 2016 100.66 101.12 100.34 100.48 718,220 -0.20(-0.20%)
Sep 22, 2016 100.92 101.40 100.59 100.69 626,149 +1.92(+1.95%)
Sep 21, 2016 97.82 98.91 97.56 98.76 899,551 +1.69(+1.74%)
Sep 20, 2016 96.90 97.44 96.55 97.07 837,067 +1.43(+1.49%)
Sep 19, 2016 95.53 96.42 95.51 95.64 594,918 +1.06(+1.12%)
Sep 16, 2016 94.44 94.85 93.82 94.59 1,123,708 -1.33(-1.39%)
Sep 15, 2016 94.70 96.11 94.49 95.92 1,158,249 +1.54(+1.63%)
Sep 14, 2016 93.46 94.67 93.32 94.38 1,189,755 +0.22(+0.24%)
Sep 13, 2016 94.86 95.31 93.91 94.16 557,731 -1.30(-1.36%)
Sep 12, 2016 93.50 95.58 93.41 95.46 542,466 +1.32(+1.41%)
Sep 09, 2016 95.47 95.77 94.12 94.13 884,040 -2.19(-2.28%)
Sep 08, 2016 96.38 96.94 95.92 96.33 993,688 -2.08(-2.12%)
Sep 07, 2016 99.96 100.23 98.16 98.41 1,071,945 -1.48(-1.48%)
Sep 06, 2016 99.75 99.99 99.47 99.89 374,137 +0.06(+0.06%)
Sep 02, 2016 100.00 99.82 99.82 99.82 278,227 +0.34(+0.34%)
Sep 01, 2016 98.40 99.52 98.35 99.48 492,063 +0.87(+0.88%)
Aug 31, 2016 98.87 98.97 98.01 98.61 374,277 -0.90(-0.90%)
Aug 30, 2016 100.60 100.63 99.33 99.51 651,328 +0.41(+0.41%)
Aug 29, 2016 98.33 99.14 98.33 99.10 302,931 +0.71(+0.72%)
Aug 26, 2016 98.82 99.94 97.67 98.39 941,306 -0.15(-0.15%)
Aug 25, 2016 98.62 98.83 98.33 98.54 293,538 -0.19(-0.20%)
Aug 24, 2016 99.69 99.82 98.53 98.73 512,367 -1.68(-1.67%)
Aug 23, 2016 100.56 101.01 100.15 100.41 781,864 +1.23(+1.24%)
Aug 22, 2016 99.01 99.35 98.66 99.18 525,473 +0.40(+0.40%)
Aug 19, 2016 98.84 99.00 98.35 98.78 567,690 +0.65(+0.66%)
Aug 18, 2016 98.21 98.58 97.84 98.13 734,219 +0.54(+0.55%)
Aug 17, 2016 97.46 97.91 96.93 97.59 2,251,904 -2.31(-2.32%)
Aug 16, 2016 102.57 102.67 99.04 99.91 1,654,290 -2.67(-2.60%)
Aug 15, 2016 102.99 103.27 102.54 102.57 355,949 +0.52(+0.51%)
Aug 12, 2016 102.67 102.85 101.80 102.06 583,929 -0.39(-0.38%)
Aug 11, 2016 102.41 102.77 101.92 102.44 950,361 +1.11(+1.10%)
Aug 10, 2016 102.09 102.17 101.07 101.33 907,913 -0.37(-0.36%)
Aug 09, 2016 101.31 101.91 101.31 101.70 603,592 +0.59(+0.59%)
Aug 08, 2016 101.11 101.40 100.92 101.11 380,536 -0.32(-0.32%)
Aug 05, 2016 101.76 102.42 101.25 101.44 648,042 -0.45(-0.44%)
Aug 04, 2016 101.53 102.02 101.38 101.89 311,771 +1.52(+1.51%)
Aug 03, 2016 99.91 100.65 99.85 100.37 447,552 -0.86(-0.85%)
Aug 02, 2016 101.41 101.43 100.67 101.23 387,447 -0.30(-0.29%)
Aug 01, 2016 101.45 101.94 101.15 101.53 453,561 +0.07(+0.07%)
Jul 29, 2016 102.25 102.59 101.17 101.45 1,512,424 -0.43(-0.42%)
Jul 28, 2016 101.69 102.00 101.33 101.88 572,707 +0.48(+0.47%)
Jul 27, 2016 101.47 101.72 100.31 101.40 946,831 +0.73(+0.73%)
Jul 26, 2016 99.48 100.80 99.32 100.67 1,001,218 +2.12(+2.15%)
Jul 25, 2016 98.28 98.63 98.04 98.55 540,562 +0.79(+0.80%)
Jul 22, 2016 97.69 97.97 97.35 97.76 429,806 +0.14(+0.14%)
Jul 21, 2016 97.56 98.45 97.14 97.62 2,376,421 -2.48(-2.48%)
Jul 20, 2016 99.57 100.27 99.08 100.10 1,774,279 +2.34(+2.40%)
Jul 19, 2016 95.58 98.38 95.47 97.76 3,598,444 +2.31(+2.42%)
Jul 18, 2016 95.10 95.67 94.83 95.45 867,420 +1.41(+1.50%)
Jul 15, 2016 93.71 94.35 93.65 94.04 581,986 -1.26(-1.32%)
Jul 14, 2016 96.00 96.11 94.96 95.30 1,106,258 +1.72(+1.84%)
Jul 13, 2016 93.56 94.23 93.35 93.58 591,198 +0.21(+0.23%)
Jul 12, 2016 93.36 94.24 92.55 93.36 1,384,060 +1.04(+1.12%)
Jul 11, 2016 91.74 92.50 91.62 92.33 532,700 +2.35(+2.61%)
Jul 08, 2016 88.94 90.01 87.56 89.98 635,562 +2.42(+2.76%)
Jul 07, 2016 87.09 88.14 87.07 87.56 894,510 -0.68(-0.77%)
Jul 05, 2016 89.45 89.87 87.94 88.24 1,088,905 -2.87(-3.15%)
Jul 01, 2016 91.04 91.11 91.11 91.11 1,034,575 -0.71(-0.78%)
Jun 30, 2016 90.12 91.82 89.70 91.82 723,701 +2.87(+3.23%)
Jun 29, 2016 88.72 89.39 88.51 88.95 601,320 +1.58(+1.81%)
Jun 28, 2016 86.63 87.52 86.12 87.37 764,831 +1.76(+2.05%)
Jun 27, 2016 85.52 85.98 84.36 85.61 2,476,573 -2.32(-2.64%)
Jun 24, 2016 87.07 89.40 86.96 87.93 2,229,663 -5.90(-6.29%)
Jun 23, 2016 93.05 93.86 91.92 93.84 960,222 +2.44(+2.67%)
Jun 22, 2016 91.81 92.13 91.34 91.39 542,044 +0.24(+0.26%)
Jun 21, 2016 90.85 91.45 90.53 91.15 747,369 +1.52(+1.69%)
Jun 20, 2016 90.08 90.35 89.51 89.63 1,026,411 +2.04(+2.32%)
Jun 17, 2016 87.56 87.89 86.32 87.60 758,985 -0.85(-0.96%)
Jun 16, 2016 86.80 88.50 86.27 88.45 541,648 +1.29(+1.48%)
Jun 15, 2016 87.65 88.14 87.12 87.16 800,128 -0.39(-0.44%)
Jun 14, 2016 86.53 87.64 86.38 87.55 1,755,074 -1.60(-1.80%)
Jun 13, 2016 88.51 89.94 88.51 89.15 1,142,896 -0.97(-1.08%)
Jun 10, 2016 90.37 90.92 89.58 90.13 1,636,836 -2.93(-3.15%)
Jun 09, 2016 92.05 93.08 91.99 93.06 674,911 -0.51(-0.54%)
Jun 08, 2016 93.34 93.69 92.86 93.57 569,767 -0.08(-0.09%)
Jun 07, 2016 93.63 93.83 93.16 93.65 480,224 +1.04(+1.12%)
Jun 06, 2016 93.54 93.74 92.55 92.61 420,343 -0.72(-0.77%)
Jun 03, 2016 93.34 93.53 92.70 93.34 302,404 +0.66(+0.71%)
Jun 02, 2016 92.28 92.75 91.89 92.68 664,122 +0.27(+0.29%)
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.