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

Allegiant Travel Com (NQ: ALGT )

55.90 +0.27 (+0.49%)
Streaming Delayed Price Updated: 1:31 PM EDT, May 6, 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 29, 2020 100.56 107.37 99.65 104.07 355,266 +0.60(+0.58%)
May 28, 2020 108.41 108.46 102.59 103.47 419,463 -3.54(-3.30%)
May 27, 2020 106.18 113.59 99.11 107.01 681,816 +8.08(+8.17%)
May 26, 2020 90.81 99.41 90.64 98.93 507,899 +13.47(+15.76%)
May 22, 2020 88.31 88.88 82.76 85.46 223,295 -2.09(-2.39%)
May 21, 2020 84.65 89.54 84.65 87.55 286,339 +2.98(+3.52%)
May 20, 2020 83.07 86.59 82.30 84.58 278,655 +3.60(+4.45%)
May 19, 2020 84.24 85.95 80.93 80.97 311,113 -2.59(-3.10%)
May 18, 2020 78.14 84.11 77.96 83.56 562,216 +9.81(+13.30%)
May 15, 2020 71.29 75.93 69.89 73.75 538,838 +1.09(+1.51%)
May 14, 2020 72.81 74.87 69.35 72.66 592,171 -3.18(-4.20%)
May 13, 2020 77.70 77.93 70.17 75.84 1,138,541 +4.35(+6.08%)
May 12, 2020 72.23 73.88 71.19 71.50 495,228 -0.59(-0.81%)
May 11, 2020 72.18 74.57 69.66 72.08 595,269 -1.57(-2.14%)
May 08, 2020 66.89 74.38 66.51 73.66 365,300 +8.97(+13.86%)
May 07, 2020 64.90 65.95 63.24 64.69 621,502 -0.06(-0.09%)
May 06, 2020 67.39 68.50 62.02 64.75 329,832 -2.61(-3.87%)
May 05, 2020 69.45 71.58 65.93 67.36 356,414 -1.05(-1.54%)
May 04, 2020 67.84 69.52 65.81 68.41 358,438 -3.70(-5.13%)
May 01, 2020 73.95 74.50 69.91 72.11 186,745 -4.54(-5.93%)
Apr 30, 2020 79.66 81.22 75.63 76.65 251,535 -4.57(-5.63%)
Apr 29, 2020 79.03 82.90 78.33 81.22 425,921 +6.05(+8.04%)
Apr 28, 2020 69.18 76.29 68.98 75.18 354,159 +7.23(+10.64%)
Apr 27, 2020 69.24 70.90 67.47 67.95 248,394 -0.01(-0.01%)
Apr 24, 2020 69.35 69.45 66.58 67.96 147,635 -0.45(-0.66%)
Apr 23, 2020 70.32 73.24 67.91 68.41 266,951 -1.02(-1.46%)
Apr 22, 2020 71.79 73.52 68.55 69.43 339,172 -1.60(-2.26%)
Apr 21, 2020 68.37 71.06 67.48 71.03 190,091 +0.71(+1.01%)
Apr 20, 2020 71.06 71.99 68.42 70.31 173,933 -2.93(-4.00%)
Apr 17, 2020 75.59 76.11 71.95 73.25 200,259 +2.38(+3.36%)
Apr 16, 2020 74.29 75.68 68.39 70.86 252,619 -5.05(-6.65%)
Apr 15, 2020 78.23 81.05 73.47 75.91 238,798 -1.33(-1.72%)
Apr 14, 2020 76.38 80.59 76.19 77.24 216,280 +3.13(+4.22%)
Apr 13, 2020 82.14 82.88 71.99 74.11 270,755 -7.28(-8.94%)
Apr 09, 2020 80.83 86.91 80.29 81.39 385,879 +4.01(+5.19%)
Apr 08, 2020 79.93 81.95 76.83 77.38 284,019 -2.35(-2.95%)
Apr 07, 2020 78.68 86.11 78.14 79.73 382,897 +6.61(+9.04%)
Apr 06, 2020 72.18 75.48 68.57 73.12 385,194 +5.38(+7.95%)
Apr 03, 2020 71.03 71.03 62.46 67.74 338,885 -0.15(-0.22%)
Apr 02, 2020 69.02 72.69 66.45 67.88 255,169 -1.75(-2.51%)
Apr 01, 2020 75.86 76.98 68.06 69.63 228,829 -10.27(-12.85%)
Mar 31, 2020 83.54 85.16 78.28 79.90 193,617 -3.12(-3.75%)
Mar 30, 2020 84.75 90.31 78.43 83.01 188,743 -5.78(-6.51%)
Mar 27, 2020 90.44 92.32 81.46 88.79 290,561 -6.15(-6.48%)
Mar 26, 2020 93.77 101.14 91.06 94.95 260,153 +4.56(+5.05%)
Mar 25, 2020 103.12 103.12 83.02 90.39 485,481 -0.14(-0.15%)
Mar 24, 2020 76.62 94.73 75.79 90.52 366,519 +20.48(+29.24%)
Mar 23, 2020 68.10 74.99 66.62 70.04 310,348 +2.82(+4.20%)
Mar 20, 2020 72.25 74.57 65.98 67.22 343,799 -3.59(-5.08%)
Mar 19, 2020 71.43 79.59 58.66 70.81 349,134 -1.66(-2.29%)
Mar 18, 2020 91.65 97.28 65.90 72.47 567,764 -28.65(-28.33%)
Mar 17, 2020 87.87 102.53 82.04 101.12 399,842 +15.15(+17.62%)
Mar 16, 2020 96.80 97.55 83.74 85.97 462,050 -24.70(-22.32%)
Mar 13, 2020 106.27 110.79 99.69 110.67 381,579 +10.51(+10.49%)
Mar 12, 2020 109.39 109.39 96.43 100.16 764,866 -17.01(-14.52%)
Mar 11, 2020 120.02 120.38 115.25 117.18 377,403 -6.87(-5.54%)
Mar 10, 2020 119.69 124.27 113.42 124.05 510,787 +8.40(+7.26%)
Mar 09, 2020 113.15 117.42 112.32 115.64 385,476 -3.28(-2.76%)
Mar 06, 2020 117.16 124.74 114.78 118.93 289,639 -1.70(-1.41%)
Mar 05, 2020 128.71 129.19 119.87 120.63 334,323 -12.48(-9.38%)
Mar 04, 2020 130.47 133.11 127.66 133.11 420,642 +4.25(+3.30%)
Mar 03, 2020 135.92 138.64 127.16 128.86 372,061 -5.37(-4.00%)
Mar 02, 2020 135.69 136.02 124.07 134.23 536,985 +1.85(+1.39%)
Feb 28, 2020 123.29 133.03 123.29 132.39 572,522 +5.16(+4.05%)
Feb 27, 2020 134.58 139.24 127.23 127.23 407,104 -13.38(-9.51%)
Feb 26, 2020 144.95 147.37 140.30 140.61 158,358 -3.24(-2.26%)
Feb 25, 2020 150.58 152.30 143.53 143.85 263,626 -6.46(-4.30%)
Feb 24, 2020 153.03 155.13 146.93 150.31 188,388 -7.91(-5.00%)
Feb 21, 2020 158.52 158.99 153.74 158.22 314,870 -0.75(-0.47%)
Feb 20, 2020 160.06 160.89 158.48 158.97 196,864 -1.21(-0.75%)
Feb 19, 2020 159.43 161.17 156.56 160.17 210,609 -0.64(-0.40%)
Feb 18, 2020 160.12 161.50 157.82 160.81 212,822 +0.08(+0.05%)
Feb 14, 2020 161.83 163.18 160.17 160.74 76,375 -1.60(-0.99%)
Feb 13, 2020 160.57 163.21 159.74 162.34 89,907 +0.70(+0.43%)
Feb 12, 2020 159.84 162.17 158.67 161.64 119,499 +2.29(+1.44%)
Feb 11, 2020 155.97 159.55 155.97 159.35 105,940 +4.00(+2.58%)
Feb 10, 2020 158.12 158.14 154.45 155.34 198,672 -2.60(-1.65%)
Feb 07, 2020 162.29 162.29 157.73 157.95 236,744 -5.05(-3.10%)
Feb 06, 2020 167.84 169.53 162.89 163.00 119,185 -3.85(-2.31%)
Feb 05, 2020 167.83 169.28 165.46 166.85 175,496 +0.71(+0.43%)
Feb 04, 2020 163.58 166.75 163.44 166.14 145,434 +5.12(+3.18%)
Feb 03, 2020 162.32 164.96 160.08 161.02 208,638 -2.23(-1.37%)
Jan 31, 2020 163.84 164.54 161.36 163.25 231,186 -1.64(-1.00%)
Jan 30, 2020 162.24 167.94 159.65 164.89 251,259 +6.38(+4.03%)
Jan 29, 2020 165.99 165.99 157.89 158.51 330,808 -7.38(-4.45%)
Jan 28, 2020 162.92 167.09 162.92 165.90 169,290 +3.95(+2.44%)
Jan 27, 2020 165.24 165.24 161.94 161.94 267,798 -6.13(-3.65%)
Jan 24, 2020 170.34 171.86 165.24 168.07 131,444 -1.75(-1.03%)
Jan 23, 2020 165.34 170.51 163.90 169.82 217,041 +4.13(+2.49%)
Jan 22, 2020 166.49 168.75 165.64 165.69 216,665 +0.48(+0.29%)
Jan 21, 2020 171.86 173.24 163.99 165.22 192,508 -7.51(-4.35%)
Jan 17, 2020 173.27 173.46 171.16 172.72 655,680 +0.19(+0.11%)
Jan 16, 2020 171.90 175.07 171.90 172.54 102,475 +1.53(+0.89%)
Jan 15, 2020 168.88 172.27 168.36 171.01 119,166 +1.88(+1.11%)
Jan 14, 2020 170.23 174.76 169.13 169.14 133,057 -0.58(-0.34%)
Jan 13, 2020 169.72 170.90 168.21 169.72 103,426 +0.03(+0.02%)
Jan 10, 2020 170.66 170.66 168.18 169.69 79,978 -0.46(-0.27%)
Jan 09, 2020 169.67 172.34 169.67 170.15 132,152 +1.36(+0.81%)
Jan 08, 2020 166.03 169.81 166.03 168.79 94,315 +2.56(+1.54%)
Jan 07, 2020 166.34 166.98 165.37 166.22 64,134 +0.10(+0.06%)
Jan 06, 2020 167.70 167.70 165.38 166.13 154,038 -2.46(-1.46%)
Jan 03, 2020 169.00 169.37 166.16 168.59 126,812 -2.45(-1.43%)
Jan 02, 2020 170.15 171.92 169.45 171.03 104,121 +1.95(+1.15%)
Dec 31, 2019 170.15 170.81 168.82 169.08 85,434 -1.24(-0.73%)
Dec 30, 2019 172.38 173.49 169.91 170.32 151,104 -1.99(-1.16%)
Dec 27, 2019 174.05 174.21 171.06 172.32 62,480 -1.51(-0.87%)
Dec 26, 2019 175.18 176.00 173.56 173.83 62,261 -1.19(-0.68%)
Dec 24, 2019 175.36 175.56 173.17 175.02 39,011 +0.09(+0.05%)
Dec 23, 2019 174.87 178.04 174.36 174.93 91,264 +0.57(+0.33%)
Dec 20, 2019 173.91 175.30 172.93 174.36 201,644 +1.13(+0.65%)
Dec 19, 2019 170.98 173.68 170.10 173.23 110,849 +2.07(+1.21%)
Dec 18, 2019 173.47 174.06 170.95 171.16 93,620 -2.02(-1.17%)
Dec 17, 2019 170.70 173.96 170.70 173.18 160,772 +3.02(+1.78%)
Dec 16, 2019 170.49 173.38 169.73 170.16 200,298 +0.99(+0.59%)
Dec 13, 2019 167.01 169.59 165.63 169.17 155,325 +2.35(+1.41%)
Dec 12, 2019 166.30 169.40 166.16 166.82 109,460 +0.34(+0.20%)
Dec 11, 2019 167.37 168.33 166.28 166.48 139,926 -0.81(-0.48%)
Dec 10, 2019 166.82 169.07 164.86 167.28 180,778 +0.40(+0.24%)
Dec 09, 2019 165.85 167.36 158.98 166.89 158,092 +0.57(+0.34%)
Dec 06, 2019 165.54 166.77 164.50 166.31 124,342 +1.60(+0.97%)
Dec 05, 2019 163.67 164.93 163.29 164.71 97,229 +0.99(+0.61%)
Dec 04, 2019 165.37 166.09 163.26 163.72 102,337 -0.29(-0.18%)
Dec 03, 2019 163.19 164.40 161.90 164.01 145,836 -0.68(-0.41%)
Dec 02, 2019 164.23 166.22 161.56 164.69 175,733 -0.20(-0.12%)
Nov 29, 2019 166.95 167.80 164.51 164.89 61,965 -2.35(-1.41%)
Nov 27, 2019 165.68 167.85 164.50 167.25 136,282 +2.43(+1.47%)
Nov 26, 2019 165.07 165.16 163.68 164.82 353,797 +0.22(+0.14%)
Nov 25, 2019 165.16 166.87 164.06 164.59 135,839 +0.19(+0.12%)
Nov 22, 2019 163.20 165.66 162.64 164.40 115,696 +1.88(+1.15%)
Nov 21, 2019 163.92 164.36 162.16 162.52 124,300 -0.87(-0.53%)
Nov 20, 2019 164.54 166.41 162.77 163.40 94,819 -2.25(-1.36%)
Nov 19, 2019 165.81 167.03 164.05 165.64 67,546 +1.11(+0.68%)
Nov 18, 2019 164.69 165.71 163.97 164.53 129,049 -0.23(-0.14%)
Nov 15, 2019 165.54 166.89 164.36 164.76 136,746 +0.21(+0.13%)
Nov 14, 2019 167.10 167.10 163.07 164.55 113,512 -1.94(-1.16%)
Nov 13, 2019 164.48 169.23 164.48 166.49 492,888 +3.75(+2.30%)
Nov 12, 2019 165.28 165.56 162.49 162.74 103,694 -1.78(-1.08%)
Nov 11, 2019 161.95 165.62 161.53 164.52 205,344 +1.67(+1.03%)
Nov 08, 2019 162.62 163.41 160.38 162.85 99,019 +0.19(+0.12%)
Nov 07, 2019 163.02 164.70 162.31 162.65 118,199 -0.04(-0.02%)
Nov 06, 2019 161.68 163.01 160.57 162.69 104,824 +0.96(+0.59%)
Nov 05, 2019 162.35 164.47 161.50 161.73 142,755 -0.69(-0.42%)
Nov 04, 2019 162.91 163.64 161.50 162.42 143,077 +0.11(+0.07%)
Nov 01, 2019 162.05 164.38 161.87 162.31 95,712 +0.43(+0.26%)
Oct 31, 2019 162.08 163.81 160.71 161.89 178,541 -0.24(-0.15%)
Oct 30, 2019 161.54 162.45 159.69 162.13 213,898 -0.13(-0.08%)
Oct 29, 2019 165.79 167.38 162.11 162.27 136,426 -2.93(-1.77%)
Oct 28, 2019 161.83 166.60 161.78 165.20 306,367 +4.42(+2.75%)
Oct 25, 2019 159.63 162.81 152.98 160.78 690,451 +11.42(+7.64%)
Oct 24, 2019 148.50 152.08 148.35 149.36 403,186 +1.62(+1.09%)
Oct 23, 2019 147.79 148.68 147.08 147.74 77,297 -0.31(-0.21%)
Oct 22, 2019 148.08 149.20 146.98 148.05 92,408 +0.08(+0.05%)
Oct 21, 2019 148.35 149.64 147.79 147.98 101,595 +0.92(+0.63%)
Oct 18, 2019 146.84 148.78 146.84 147.06 108,735 -0.41(-0.28%)
Oct 17, 2019 146.58 148.36 146.57 147.46 111,311 +1.27(+0.87%)
Oct 16, 2019 146.66 147.61 145.66 146.20 112,428 -0.23(-0.16%)
Oct 15, 2019 144.98 147.67 144.26 146.43 148,051 +1.38(+0.95%)
Oct 14, 2019 144.94 147.19 144.35 145.04 58,567 -0.10(-0.07%)
Oct 11, 2019 146.02 147.72 144.91 145.14 117,211 +0.67(+0.46%)
Oct 10, 2019 143.39 145.70 142.66 144.47 158,477 +0.72(+0.50%)
Oct 09, 2019 144.10 146.69 143.20 143.75 132,994 +0.77(+0.54%)
Oct 08, 2019 143.35 145.52 142.97 142.97 123,929 -0.91(-0.63%)
Oct 07, 2019 142.74 146.07 142.53 143.88 105,000 +1.07(+0.75%)
Oct 04, 2019 142.09 144.30 138.94 142.81 77,934 +0.78(+0.55%)
Oct 03, 2019 144.15 144.15 140.12 142.03 152,032 -2.33(-1.61%)
Oct 02, 2019 144.89 145.33 141.51 144.36 180,224 -0.79(-0.55%)
Oct 01, 2019 145.53 148.60 144.57 145.15 128,032 +0.36(+0.25%)
Sep 30, 2019 145.28 145.67 143.72 144.79 234,028 +0.62(+0.43%)
Sep 27, 2019 145.58 147.18 143.72 144.17 131,371 -0.44(-0.31%)
Sep 26, 2019 144.15 145.03 142.26 144.62 321,839 +0.95(+0.66%)
Sep 25, 2019 144.81 145.59 142.72 143.67 123,267 -0.85(-0.59%)
Sep 24, 2019 145.92 146.90 142.64 144.52 371,021 -0.69(-0.47%)
Sep 23, 2019 145.14 146.28 143.99 145.21 94,182 -0.18(-0.13%)
Sep 20, 2019 146.88 147.51 145.22 145.39 156,695 -1.11(-0.76%)
Sep 19, 2019 146.69 148.55 146.03 146.51 140,930 -0.09(-0.06%)
Sep 18, 2019 145.76 146.69 144.72 146.59 136,110 +0.67(+0.46%)
Sep 17, 2019 144.80 146.83 144.22 145.92 114,963 +0.81(+0.56%)
Sep 16, 2019 143.98 145.55 143.03 145.11 145,056 -0.19(-0.13%)
Sep 13, 2019 147.32 148.47 144.14 145.30 147,554 -0.82(-0.56%)
Sep 12, 2019 145.83 147.63 145.28 146.12 146,499 +0.50(+0.34%)
Sep 11, 2019 141.75 146.26 141.45 145.62 223,141 +3.86(+2.72%)
Sep 10, 2019 143.86 143.86 140.71 141.76 182,318 -1.69(-1.17%)
Sep 09, 2019 142.29 144.78 141.81 143.44 515,860 +1.44(+1.02%)
Sep 06, 2019 139.43 144.01 139.43 142.00 150,254 +0.02(+0.01%)
Sep 05, 2019 139.50 143.49 139.16 141.98 246,797 +4.01(+2.90%)
Sep 04, 2019 137.20 138.94 136.12 137.97 213,406 +1.65(+1.21%)
Sep 03, 2019 136.72 137.69 134.81 136.33 219,244 -0.41(-0.30%)
Aug 30, 2019 136.79 138.12 135.88 136.74 143,089 +0.47(+0.35%)
Aug 29, 2019 135.67 136.36 134.00 136.27 199,247 +1.69(+1.26%)
Aug 28, 2019 133.34 136.51 131.81 134.57 414,082 +0.89(+0.66%)
Aug 27, 2019 136.27 137.25 133.19 133.69 118,362 -1.54(-1.14%)
Aug 26, 2019 136.20 136.22 134.31 135.23 304,746 -0.27(-0.20%)
Aug 23, 2019 136.77 139.35 135.34 135.50 182,548 -1.37(-1.00%)
Aug 22, 2019 138.28 139.17 136.42 136.87 361,852 -1.15(-0.83%)
Aug 21, 2019 137.41 139.13 136.41 138.01 110,954 +1.76(+1.29%)
Aug 20, 2019 136.19 137.04 135.30 136.25 427,835 -0.54(-0.39%)
Aug 19, 2019 139.01 139.60 136.66 136.79 153,782 -0.74(-0.54%)
Aug 16, 2019 136.58 139.07 136.58 137.53 319,407 +1.85(+1.36%)
Aug 15, 2019 137.35 137.35 135.32 135.68 156,334 -1.07(-0.78%)
Aug 14, 2019 136.00 137.53 135.37 136.75 353,275 -0.63(-0.46%)
Aug 13, 2019 138.56 139.92 137.24 137.38 117,075 -1.40(-1.01%)
Aug 12, 2019 139.92 139.92 136.97 138.77 282,492 -1.97(-1.40%)
Aug 09, 2019 141.47 143.17 139.30 140.75 119,621 -2.49(-1.74%)
Aug 08, 2019 142.51 143.86 141.96 143.24 274,023 +1.62(+1.14%)
Aug 07, 2019 140.03 143.01 138.32 141.62 136,233 +0.25(+0.18%)
Aug 06, 2019 142.39 143.03 139.54 141.37 268,431 +1.05(+0.75%)
Aug 05, 2019 139.94 140.87 137.60 140.32 187,461 -1.87(-1.31%)
Aug 02, 2019 141.70 143.95 140.76 142.19 165,726 -0.46(-0.32%)
Aug 01, 2019 144.21 146.25 142.30 142.65 179,026 -1.66(-1.15%)
Jul 31, 2019 146.01 147.13 143.94 144.31 282,468 -1.36(-0.93%)
Jul 30, 2019 145.53 147.13 145.00 145.67 128,254 -0.87(-0.59%)
Jul 29, 2019 146.68 148.07 145.63 146.53 200,001 -0.45(-0.31%)
Jul 26, 2019 146.34 148.66 146.34 146.99 274,860 +0.60(+0.41%)
Jul 25, 2019 146.38 151.68 141.69 146.39 535,148 +3.12(+2.18%)
Jul 24, 2019 141.97 145.17 141.97 143.27 350,806 +1.07(+0.75%)
Jul 23, 2019 141.16 143.19 140.70 142.20 169,186 +2.22(+1.58%)
Jul 22, 2019 139.47 141.41 138.83 139.99 225,831 +1.42(+1.02%)
Jul 19, 2019 141.26 144.02 138.49 138.57 187,636 -3.32(-2.34%)
Jul 18, 2019 142.23 143.04 140.95 141.89 188,325 -0.49(-0.35%)
Jul 17, 2019 143.50 143.50 141.40 142.38 125,501 -0.67(-0.47%)
Jul 16, 2019 143.02 146.38 142.99 143.06 170,293 +0.31(+0.22%)
Jul 15, 2019 143.32 144.12 141.75 142.75 142,039 -0.42(-0.30%)
Jul 12, 2019 139.53 144.11 139.25 143.17 135,093 +4.02(+2.89%)
Jul 11, 2019 140.88 140.95 138.62 139.16 68,617 -1.06(-0.76%)
Jul 10, 2019 140.14 140.51 138.14 140.22 97,287 +1.44(+1.04%)
Jul 09, 2019 140.85 141.19 137.41 138.77 107,384 -2.12(-1.50%)
Jul 08, 2019 139.53 140.90 138.89 140.89 112,115 +1.51(+1.08%)
Jul 05, 2019 137.46 140.54 136.27 139.38 94,493 +1.49(+1.08%)
Jul 03, 2019 136.40 139.25 136.40 137.89 74,659 +1.69(+1.24%)
Jul 02, 2019 138.11 138.36 135.10 136.20 151,398 -1.59(-1.15%)
Jul 01, 2019 139.74 139.87 137.68 137.79 113,981 -0.40(-0.29%)
Jun 28, 2019 135.79 139.78 135.08 138.19 171,229 +3.09(+2.29%)
Jun 27, 2019 132.91 135.79 132.53 135.10 140,883 +2.78(+2.10%)
Jun 26, 2019 130.00 132.74 128.86 132.32 131,131 +2.78(+2.15%)
Jun 25, 2019 130.33 131.56 128.87 129.54 159,236 -0.31(-0.24%)
Jun 24, 2019 130.24 131.19 128.68 129.85 92,218 -0.27(-0.21%)
Jun 21, 2019 132.96 133.24 129.88 130.12 184,728 -4.24(-3.15%)
Jun 20, 2019 138.11 138.68 133.97 134.35 103,084 -3.06(-2.23%)
Jun 19, 2019 137.16 137.63 135.04 137.41 73,741 +0.29(+0.21%)
Jun 18, 2019 137.19 139.71 136.73 137.13 262,874 +0.76(+0.56%)
Jun 17, 2019 136.60 138.15 135.36 136.37 136,710 -0.38(-0.27%)
Jun 14, 2019 140.41 141.84 135.99 136.74 99,581 -3.83(-2.73%)
Jun 13, 2019 138.38 143.19 138.16 140.57 175,017 +2.68(+1.94%)
Jun 12, 2019 136.75 138.48 135.15 137.90 97,731 +1.18(+0.86%)
Jun 11, 2019 137.29 138.87 135.67 136.72 95,990 +0.26(+0.19%)
Jun 10, 2019 136.81 138.84 135.86 136.46 118,457 +0.04(+0.03%)
Jun 07, 2019 136.83 138.87 135.82 136.42 77,111 -0.01(-0.01%)
Jun 06, 2019 138.07 138.07 134.48 136.43 107,313 -1.67(-1.21%)
Jun 05, 2019 137.42 139.25 136.60 138.10 88,563 +1.12(+0.82%)
Jun 04, 2019 134.40 138.31 134.40 136.98 77,943 +3.73(+2.80%)
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.