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

Allegiant Travel Com (NQ: ALGT )

53.44 -0.34 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2016 127.12 127.91 124.52 126.19 204,855 -0.59(-0.47%)
May 27, 2016 124.47 126.78 126.78 126.78 185,416 +2.89(+2.33%)
May 26, 2016 126.57 126.57 123.06 123.89 243,549 -2.39(-1.89%)
May 25, 2016 126.58 129.03 125.91 126.28 134,978 +0.14(+0.11%)
May 24, 2016 126.19 126.71 124.73 126.14 127,251 +0.74(+0.59%)
May 23, 2016 127.39 128.18 125.11 125.40 88,188 -1.71(-1.34%)
May 20, 2016 127.83 128.48 126.18 127.10 159,361 -0.62(-0.48%)
May 19, 2016 128.42 130.63 125.39 127.72 105,961 -1.46(-1.13%)
May 18, 2016 128.61 132.07 127.83 129.18 135,007 -0.34(-0.27%)
May 17, 2016 130.52 133.21 128.34 129.53 175,882 -1.34(-1.02%)
May 16, 2016 129.73 131.88 127.56 130.86 152,090 +2.01(+1.56%)
May 13, 2016 127.07 130.26 126.91 128.85 148,115 +2.01(+1.59%)
May 12, 2016 132.60 133.01 125.06 126.83 239,077 -5.54(-4.18%)
May 11, 2016 137.35 137.74 131.92 132.37 131,218 -5.46(-3.96%)
May 10, 2016 138.21 139.64 136.90 137.84 125,718 +0.29(+0.21%)
May 09, 2016 136.55 140.42 135.16 137.55 210,929 +0.77(+0.56%)
May 06, 2016 138.35 139.44 132.98 136.78 170,735 -2.16(-1.55%)
May 05, 2016 139.77 141.70 138.77 138.94 130,884 -0.34(-0.24%)
May 04, 2016 141.40 142.85 138.59 139.28 156,701 -3.02(-2.12%)
May 03, 2016 143.07 144.52 138.78 142.30 244,606 -1.51(-1.05%)
May 02, 2016 145.42 147.05 142.56 143.81 187,283 -1.23(-0.85%)
Apr 29, 2016 148.93 149.04 143.50 145.04 185,107 -4.81(-3.21%)
Apr 28, 2016 153.60 158.76 149.03 149.85 191,581 -2.31(-1.52%)
Apr 27, 2016 153.43 155.15 150.69 152.16 141,068 -1.72(-1.12%)
Apr 26, 2016 151.71 154.87 151.21 153.88 111,723 +2.38(+1.57%)
Apr 25, 2016 151.84 152.60 149.82 151.50 118,213 -0.33(-0.21%)
Apr 22, 2016 156.30 158.75 150.51 151.83 190,151 -5.60(-3.56%)
Apr 21, 2016 159.52 161.42 154.66 157.43 210,822 -1.83(-1.15%)
Apr 20, 2016 160.91 164.99 158.92 159.26 137,198 -1.76(-1.09%)
Apr 19, 2016 164.93 166.12 160.78 161.02 106,129 -3.14(-1.91%)
Apr 18, 2016 160.89 164.45 160.81 164.17 118,831 +3.29(+2.04%)
Apr 15, 2016 161.31 162.54 158.42 160.88 132,270 -2.67(-1.63%)
Apr 14, 2016 162.59 164.83 161.55 163.55 105,818 +1.25(+0.77%)
Apr 13, 2016 161.80 162.58 160.28 162.30 111,757 +1.78(+1.11%)
Apr 12, 2016 157.67 161.60 157.67 160.52 140,910 +2.75(+1.75%)
Apr 11, 2016 157.77 161.28 157.30 157.76 87,809 +0.49(+0.31%)
Apr 08, 2016 156.49 159.27 155.04 157.28 108,980 +1.72(+1.10%)
Apr 07, 2016 153.91 158.76 153.71 155.56 131,278 +1.56(+1.01%)
Apr 06, 2016 155.31 155.31 150.62 154.00 127,877 -1.19(-0.77%)
Apr 05, 2016 155.14 158.86 154.75 155.19 112,951 -1.48(-0.95%)
Apr 04, 2016 158.48 160.65 156.19 156.67 129,719 -1.65(-1.04%)
Apr 01, 2016 159.25 159.51 157.22 158.32 121,079 -2.51(-1.56%)
Mar 31, 2016 162.18 164.60 160.35 160.83 113,737 -1.75(-1.08%)
Mar 30, 2016 163.80 164.84 160.72 162.59 114,394 -0.73(-0.45%)
Mar 29, 2016 159.19 163.91 158.40 163.32 181,145 +4.15(+2.60%)
Mar 28, 2016 156.58 160.22 156.26 159.17 86,374 +3.04(+1.95%)
Mar 24, 2016 157.25 156.13 156.13 156.13 123,331 -1.79(-1.13%)
Mar 23, 2016 157.75 161.78 156.91 157.92 116,659 +0.42(+0.27%)
Mar 22, 2016 156.68 159.38 155.59 157.49 139,823 -0.59(-0.37%)
Mar 21, 2016 155.84 158.60 155.47 158.08 158,319 +1.73(+1.10%)
Mar 18, 2016 153.68 157.93 153.68 156.35 311,862 +3.53(+2.31%)
Mar 17, 2016 155.17 155.41 150.85 152.82 100,579 -2.92(-1.87%)
Mar 16, 2016 152.75 156.30 152.75 155.74 171,040 +2.09(+1.36%)
Mar 15, 2016 151.14 153.84 150.91 153.65 241,099 +1.18(+0.78%)
Mar 14, 2016 153.20 154.19 150.85 152.47 137,768 -1.06(-0.69%)
Mar 11, 2016 152.34 154.78 151.30 153.53 140,807 +2.32(+1.54%)
Mar 10, 2016 151.64 155.08 147.89 151.21 372,380 +0.05(+0.03%)
Mar 09, 2016 150.75 152.16 149.35 151.16 174,917 +0.46(+0.31%)
Mar 08, 2016 152.10 153.99 150.21 150.70 199,393 -2.98(-1.94%)
Mar 07, 2016 154.58 155.10 152.47 153.68 193,938 -1.68(-1.08%)
Mar 04, 2016 155.99 155.99 152.72 155.36 185,343 -0.66(-0.42%)
Mar 03, 2016 154.05 156.41 152.24 156.02 221,493 +2.62(+1.71%)
Mar 02, 2016 155.31 155.31 151.29 153.40 139,072 -0.76(-0.49%)
Mar 01, 2016 149.34 154.34 148.59 154.16 151,597 +6.39(+4.33%)
Feb 29, 2016 146.76 148.78 146.07 147.77 194,347 +0.78(+0.53%)
Feb 26, 2016 153.28 153.28 145.56 146.99 150,529 -5.66(-3.71%)
Feb 25, 2016 148.78 153.06 147.14 152.65 145,756 +4.14(+2.79%)
Feb 24, 2016 144.21 148.69 143.09 148.51 111,614 +3.17(+2.18%)
Feb 23, 2016 142.31 145.76 142.27 145.34 115,074 +2.82(+1.98%)
Feb 22, 2016 143.95 146.43 140.82 142.52 167,691 -0.27(-0.19%)
Feb 19, 2016 141.26 145.35 140.80 142.79 133,618 +0.82(+0.58%)
Feb 18, 2016 140.56 144.26 138.90 141.97 154,108 +1.65(+1.18%)
Feb 17, 2016 140.62 144.27 139.35 140.32 150,371 +0.14(+0.10%)
Feb 16, 2016 140.14 141.19 136.42 140.18 137,683 +0.85(+0.61%)
Feb 12, 2016 138.85 139.34 139.34 139.34 177,559 +1.43(+1.03%)
Feb 11, 2016 134.29 140.90 130.83 137.91 97,126 +1.21(+0.88%)
Feb 10, 2016 137.03 139.55 135.47 136.70 123,919 +1.15(+0.84%)
Feb 09, 2016 131.42 137.23 131.07 135.56 97,394 +2.35(+1.77%)
Feb 08, 2016 132.53 134.44 130.50 133.20 151,980 -0.83(-0.62%)
Feb 05, 2016 141.91 146.75 133.45 134.03 210,352 -8.82(-6.17%)
Feb 04, 2016 144.36 144.36 138.18 142.85 345,723 -1.55(-1.07%)
Feb 03, 2016 146.95 146.95 139.60 144.40 229,296 -0.61(-0.42%)
Feb 02, 2016 149.18 152.59 142.69 145.02 261,226 -5.25(-3.49%)
Feb 01, 2016 143.96 152.77 143.23 150.26 427,803 +5.57(+3.85%)
Jan 29, 2016 137.76 146.49 136.54 144.69 402,512 +6.94(+5.04%)
Jan 28, 2016 127.14 143.26 121.40 137.75 503,582 -5.17(-3.62%)
Jan 27, 2016 146.67 149.67 142.01 142.91 227,290 -3.34(-2.28%)
Jan 26, 2016 143.45 147.74 142.53 146.25 259,814 +2.90(+2.02%)
Jan 25, 2016 144.05 146.19 142.01 143.36 262,638 -1.37(-0.95%)
Jan 22, 2016 144.19 148.23 141.11 144.73 204,739 +2.13(+1.49%)
Jan 21, 2016 147.93 149.43 139.34 142.60 420,955 -5.26(-3.56%)
Jan 20, 2016 139.96 150.89 138.44 147.86 352,560 +7.02(+4.99%)
Jan 19, 2016 144.59 146.66 138.05 140.83 245,344 -2.32(-1.62%)
Jan 15, 2016 141.16 143.15 143.15 143.15 289,241 -2.31(-1.59%)
Jan 14, 2016 140.14 146.17 136.76 145.46 300,566 +5.17(+3.68%)
Jan 13, 2016 145.75 145.75 138.62 140.29 350,632 -5.09(-3.50%)
Jan 12, 2016 144.43 147.52 142.95 145.38 292,252 +1.66(+1.15%)
Jan 11, 2016 134.57 144.19 134.40 143.73 286,582 +10.59(+7.95%)
Jan 08, 2016 134.33 138.87 132.99 133.14 426,512 -2.59(-1.91%)
Jan 07, 2016 140.52 142.87 135.52 135.73 343,625 -6.77(-4.75%)
Jan 06, 2016 143.37 147.08 142.44 142.50 250,017 -2.60(-1.79%)
Jan 05, 2016 145.85 148.26 143.46 145.10 253,244 -0.12(-0.08%)
Jan 04, 2016 148.59 150.82 140.34 145.21 293,661 -6.11(-4.04%)
Dec 31, 2015 154.89 151.33 151.33 151.33 180,110 -4.09(-2.63%)
Dec 30, 2015 159.30 159.79 155.24 155.41 105,316 -3.67(-2.31%)
Dec 29, 2015 157.13 159.85 156.09 159.08 109,775 +2.60(+1.66%)
Dec 28, 2015 156.80 158.28 155.16 156.49 167,101 +0.28(+0.18%)
Dec 24, 2015 154.20 156.21 156.21 156.21 58,225 +0.81(+0.52%)
Dec 23, 2015 156.48 156.48 152.91 155.39 142,464 +0.11(+0.07%)
Dec 22, 2015 158.68 159.01 152.50 155.29 133,192 -2.43(-1.54%)
Dec 21, 2015 153.16 157.98 153.16 157.72 112,343 +5.98(+3.94%)
Dec 18, 2015 155.18 156.96 151.45 151.74 194,355 -3.62(-2.33%)
Dec 17, 2015 158.58 158.86 155.07 155.36 114,933 -2.52(-1.60%)
Dec 16, 2015 159.90 162.07 154.38 157.88 156,627 -1.15(-0.73%)
Dec 15, 2015 157.34 160.78 156.45 159.04 168,437 +3.92(+2.53%)
Dec 14, 2015 151.49 156.89 151.49 155.12 193,758 +3.27(+2.15%)
Dec 11, 2015 155.05 160.57 151.01 151.84 136,559 -6.35(-4.02%)
Dec 10, 2015 152.60 159.70 152.38 158.20 168,563 +5.06(+3.30%)
Dec 09, 2015 155.96 158.64 152.10 153.14 161,466 -3.55(-2.26%)
Dec 08, 2015 156.80 158.22 154.44 156.69 134,427 -1.38(-0.87%)
Dec 07, 2015 158.99 160.69 156.76 158.06 174,289 -0.34(-0.21%)
Dec 04, 2015 154.76 161.34 154.76 158.40 134,244 +3.80(+2.46%)
Dec 03, 2015 158.56 162.41 154.29 154.61 186,117 -3.57(-2.26%)
Dec 02, 2015 158.26 158.97 150.99 158.18 350,297 -0.97(-0.61%)
Dec 01, 2015 156.73 169.28 155.97 159.15 231,663 +2.71(+1.73%)
Nov 30, 2015 166.05 172.73 155.65 156.45 415,275 -16.21(-9.39%)
Nov 27, 2015 170.54 175.19 169.60 172.66 43,157 +2.54(+1.49%)
Nov 25, 2015 169.58 170.12 170.12 170.12 155,712 +0.54(+0.32%)
Nov 24, 2015 176.17 182.65 167.20 169.58 204,593 -9.16(-5.12%)
Nov 23, 2015 176.85 179.01 176.12 178.73 140,971 +2.24(+1.27%)
Nov 20, 2015 172.04 176.56 171.81 176.49 126,602 +5.34(+3.12%)
Nov 19, 2015 170.16 172.65 169.74 171.15 124,899 +1.56(+0.92%)
Nov 18, 2015 167.47 170.08 163.87 169.59 160,059 +3.18(+1.91%)
Nov 17, 2015 166.29 171.04 165.89 166.40 138,917 +0.85(+0.51%)
Nov 16, 2015 164.15 166.46 162.57 165.56 119,601 +0.40(+0.24%)
Nov 13, 2015 163.37 167.87 161.88 165.15 148,763 +0.20(+0.12%)
Nov 12, 2015 168.88 173.98 164.42 164.96 252,303 -4.66(-2.75%)
Nov 11, 2015 173.66 174.79 168.69 169.62 201,021 -4.08(-2.35%)
Nov 10, 2015 175.40 177.46 170.44 173.70 183,311 -1.36(-0.77%)
Nov 09, 2015 180.18 180.83 174.39 175.05 118,516 -5.91(-3.27%)
Nov 06, 2015 176.69 181.23 176.17 180.97 106,842 +3.51(+1.98%)
Nov 05, 2015 175.19 178.05 175.15 177.45 89,606 +2.91(+1.67%)
Nov 04, 2015 173.92 175.58 170.35 174.54 141,048 +0.12(+0.07%)
Nov 03, 2015 174.22 174.93 172.05 174.42 264,328 +0.19(+0.11%)
Nov 02, 2015 176.93 177.49 174.04 174.23 212,475 -1.87(-1.06%)
Oct 30, 2015 176.49 178.22 175.26 176.11 189,113 -0.29(-0.16%)
Oct 29, 2015 178.32 179.84 175.85 176.39 202,120 -1.94(-1.09%)
Oct 28, 2015 181.47 181.97 176.85 178.34 162,357 -3.86(-2.12%)
Oct 27, 2015 179.80 182.38 176.54 182.20 196,729 +2.36(+1.31%)
Oct 26, 2015 181.16 183.60 178.34 179.84 214,706 -1.28(-0.70%)
Oct 23, 2015 179.27 181.27 177.83 181.12 178,435 +1.84(+1.03%)
Oct 22, 2015 189.53 189.53 173.03 179.28 574,612 -13.34(-6.93%)
Oct 21, 2015 195.33 195.42 191.06 192.62 160,970 -1.51(-0.78%)
Oct 20, 2015 196.65 197.13 191.76 194.13 129,796 -2.04(-1.04%)
Oct 19, 2015 191.61 197.23 190.14 196.17 120,520 +4.64(+2.42%)
Oct 16, 2015 193.12 193.12 187.34 191.54 193,105 -1.58(-0.82%)
Oct 15, 2015 191.76 193.72 189.62 193.12 157,435 +1.51(+0.79%)
Oct 14, 2015 196.03 197.88 190.29 191.61 118,113 -3.66(-1.87%)
Oct 13, 2015 200.66 202.65 194.80 195.26 153,361 -7.97(-3.92%)
Oct 12, 2015 195.43 204.06 195.42 203.23 193,745 +9.08(+4.68%)
Oct 09, 2015 188.59 195.99 188.14 194.15 108,599 +4.48(+2.36%)
Oct 08, 2015 189.93 191.07 186.76 189.67 108,600 -1.05(-0.55%)
Oct 07, 2015 187.25 191.82 184.75 190.72 194,130 +4.67(+2.51%)
Oct 06, 2015 192.90 192.90 185.52 186.05 268,868 -6.65(-3.45%)
Oct 05, 2015 193.15 195.23 190.21 192.71 204,226 +0.42(+0.22%)
Oct 02, 2015 192.92 196.63 187.79 192.28 120,803 -2.13(-1.10%)
Oct 01, 2015 192.08 196.20 189.35 194.42 139,006 +1.54(+0.80%)
Sep 30, 2015 189.52 193.94 188.46 192.87 228,187 +4.82(+2.56%)
Sep 29, 2015 190.26 191.30 186.81 188.06 230,448 -1.94(-1.02%)
Sep 28, 2015 194.35 195.56 187.30 190.00 258,233 -5.63(-2.88%)
Sep 25, 2015 193.57 196.60 191.83 195.63 188,434 +4.05(+2.11%)
Sep 24, 2015 190.88 193.90 187.91 191.58 163,746 -0.60(-0.31%)
Sep 23, 2015 190.41 193.79 186.44 192.18 127,428 +2.99(+1.58%)
Sep 22, 2015 193.19 193.19 187.08 189.19 106,768 -5.39(-2.77%)
Sep 21, 2015 195.06 197.07 190.87 194.58 97,859 +0.06(+0.03%)
Sep 18, 2015 192.83 196.84 190.63 194.51 321,954 -0.58(-0.30%)
Sep 17, 2015 189.97 196.34 188.66 195.09 183,480 +5.23(+2.75%)
Sep 16, 2015 189.76 191.60 188.92 189.87 141,200 -0.78(-0.41%)
Sep 15, 2015 190.09 192.69 187.75 190.65 166,993 +1.69(+0.89%)
Sep 14, 2015 188.78 191.20 187.54 188.97 132,909 -0.11(-0.06%)
Sep 11, 2015 185.43 190.82 185.43 189.07 160,731 +3.12(+1.68%)
Sep 10, 2015 187.69 189.12 185.29 185.95 103,295 -1.22(-0.65%)
Sep 09, 2015 190.28 191.60 184.58 187.18 180,309 -0.88(-0.47%)
Sep 08, 2015 183.72 189.04 183.72 188.06 186,865 +6.94(+3.83%)
Sep 04, 2015 179.97 181.12 181.12 181.12 252,493 -0.71(-0.39%)
Sep 03, 2015 184.17 186.93 180.99 181.83 253,506 -2.28(-1.24%)
Sep 02, 2015 175.97 184.26 175.02 184.12 299,948 +9.49(+5.43%)
Sep 01, 2015 178.57 181.39 173.33 174.63 490,351 -6.66(-3.67%)
Aug 31, 2015 185.43 188.95 180.19 181.29 276,247 -4.59(-2.47%)
Aug 28, 2015 185.97 188.78 183.48 185.88 324,772 -1.23(-0.66%)
Aug 27, 2015 195.06 196.59 181.56 187.11 343,194 -5.48(-2.84%)
Aug 26, 2015 193.90 196.17 185.32 192.59 140,363 +3.29(+1.74%)
Aug 25, 2015 193.52 197.66 188.51 189.30 195,105 +2.65(+1.42%)
Aug 24, 2015 184.47 194.48 171.56 186.65 187,342 -6.08(-3.16%)
Aug 21, 2015 192.39 197.97 189.59 192.73 326,056 -3.42(-1.74%)
Aug 20, 2015 200.14 200.72 195.50 196.15 265,289 -6.06(-3.00%)
Aug 19, 2015 204.07 206.45 200.86 202.21 355,685 -1.89(-0.93%)
Aug 18, 2015 209.31 211.73 203.53 204.10 249,684 -4.32(-2.07%)
Aug 17, 2015 205.37 212.12 204.05 208.42 198,128 +0.99(+0.48%)
Aug 14, 2015 206.90 207.52 203.88 207.43 170,957 -0.45(-0.21%)
Aug 13, 2015 202.80 210.11 200.10 207.88 252,163 +6.56(+3.26%)
Aug 12, 2015 201.22 202.91 191.70 201.32 224,484 -0.87(-0.43%)
Aug 11, 2015 196.86 205.07 196.86 202.19 175,657 +4.45(+2.25%)
Aug 10, 2015 197.77 200.72 194.23 197.74 199,401 +1.77(+0.90%)
Aug 07, 2015 198.60 200.64 195.72 195.97 225,160 -3.53(-1.77%)
Aug 06, 2015 203.81 207.25 198.19 199.49 237,011 -4.31(-2.12%)
Aug 05, 2015 197.09 204.60 196.92 203.81 266,756 +7.78(+3.97%)
Aug 04, 2015 195.15 196.56 192.75 196.03 173,910 +0.18(+0.09%)
Aug 03, 2015 192.11 199.80 190.19 195.85 345,099 +6.36(+3.36%)
Jul 31, 2015 188.28 191.94 187.06 189.49 226,669 +0.57(+0.30%)
Jul 30, 2015 187.06 196.68 183.02 188.92 575,969 +5.77(+3.15%)
Jul 29, 2015 184.88 186.88 182.57 183.15 236,630 -1.65(-0.89%)
Jul 28, 2015 181.11 185.23 179.93 184.80 205,533 +3.60(+1.99%)
Jul 27, 2015 180.90 182.57 178.87 181.20 149,427 -0.57(-0.31%)
Jul 24, 2015 182.78 185.68 180.19 181.77 134,634 -0.88(-0.48%)
Jul 23, 2015 183.59 186.07 181.06 182.65 223,655 +0.04(+0.02%)
Jul 22, 2015 182.13 184.97 181.61 182.61 279,753 +1.13(+0.62%)
Jul 21, 2015 180.38 182.28 177.84 181.47 206,350 +0.61(+0.34%)
Jul 20, 2015 182.10 182.37 178.30 180.86 292,743 +0.05(+0.02%)
Jul 17, 2015 178.75 181.74 177.99 180.81 198,856 +1.79(+1.00%)
Jul 16, 2015 177.26 180.51 174.90 179.03 187,625 +2.79(+1.58%)
Jul 15, 2015 171.22 178.68 170.19 176.24 197,812 +3.89(+2.26%)
Jul 14, 2015 173.70 176.37 171.26 172.34 311,412 -1.89(-1.08%)
Jul 13, 2015 175.62 177.69 173.71 174.23 208,364 +1.11(+0.64%)
Jul 10, 2015 169.39 173.47 169.39 173.12 307,717 +4.94(+2.93%)
Jul 09, 2015 169.94 172.73 167.46 168.18 287,422 -1.45(-0.86%)
Jul 08, 2015 162.97 169.91 160.51 169.64 234,692 +6.70(+4.11%)
Jul 07, 2015 162.12 164.00 159.91 162.94 192,197 +0.95(+0.59%)
Jul 06, 2015 156.79 162.54 156.79 161.99 269,314 +4.19(+2.65%)
Jul 02, 2015 157.46 157.80 157.80 157.80 166,711 -0.02(-0.01%)
Jul 01, 2015 160.72 160.94 155.88 157.82 245,309 -0.63(-0.40%)
Jun 30, 2015 157.66 161.45 157.27 158.45 170,006 +1.68(+1.07%)
Jun 29, 2015 158.69 161.61 156.59 156.76 176,119 -3.17(-1.98%)
Jun 26, 2015 160.90 161.50 159.50 159.94 247,663 -0.97(-0.60%)
Jun 25, 2015 159.72 163.46 159.40 160.91 263,188 +1.92(+1.20%)
Jun 24, 2015 159.52 160.39 157.06 158.99 132,296 -0.52(-0.32%)
Jun 23, 2015 159.85 161.81 157.11 159.51 131,984 -0.34(-0.21%)
Jun 22, 2015 161.26 161.40 157.68 159.85 227,630 +0.02(+0.01%)
Jun 19, 2015 158.39 162.04 157.82 159.83 235,341 +1.26(+0.79%)
Jun 18, 2015 151.77 158.83 150.72 158.57 262,321 +8.87(+5.93%)
Jun 17, 2015 148.84 150.17 148.14 149.70 127,309 +0.50(+0.33%)
Jun 16, 2015 146.06 149.84 144.94 149.20 172,229 +3.55(+2.44%)
Jun 15, 2015 145.84 148.09 142.61 145.65 158,325 -1.55(-1.05%)
Jun 12, 2015 144.03 147.66 143.28 147.20 138,101 +2.61(+1.81%)
Jun 11, 2015 145.68 146.16 143.36 144.59 93,740 -0.46(-0.32%)
Jun 10, 2015 141.28 146.42 141.28 145.05 178,653 +3.32(+2.34%)
Jun 09, 2015 141.36 144.83 136.96 141.73 207,759 -1.05(-0.74%)
Jun 08, 2015 147.20 147.20 141.63 142.78 220,684 -4.98(-3.37%)
Jun 05, 2015 147.82 148.37 146.09 147.76 159,809 +0.12(+0.08%)
Jun 04, 2015 146.97 148.60 146.86 147.63 228,681 +1.50(+1.03%)
Jun 03, 2015 142.29 146.34 141.63 146.13 134,848 +4.55(+3.22%)
Jun 02, 2015 141.96 143.39 140.76 141.58 173,796 -1.86(-1.30%)
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.