Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Asml Holdings NY Reg ADR (NQ: ASML )

672.55 -11.28 (-1.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Aug 31, 2017 154.92 156.67 154.59 156.31 787,636 +1.50(+0.97%)
Aug 30, 2017 153.84 155.30 153.42 154.81 834,105 -0.34(-0.22%)
Aug 29, 2017 153.63 155.53 153.50 155.15 575,519 +1.03(+0.67%)
Aug 28, 2017 153.67 154.36 153.39 154.12 261,439 -0.10(-0.06%)
Aug 25, 2017 153.74 154.80 153.55 154.22 535,322 +0.77(+0.50%)
Aug 24, 2017 153.29 153.90 152.71 153.45 400,185 +0.05(+0.03%)
Aug 23, 2017 153.90 154.20 153.13 153.40 532,284 -0.97(-0.63%)
Aug 22, 2017 151.90 154.81 151.87 154.37 839,074 +2.78(+1.83%)
Aug 21, 2017 152.16 152.30 150.94 151.59 562,571 -0.67(-0.44%)
Aug 18, 2017 152.00 152.61 150.98 152.26 688,797 +1.61(+1.07%)
Aug 17, 2017 152.86 153.19 150.60 150.65 485,999 -3.02(-1.97%)
Aug 16, 2017 152.20 154.13 152.04 153.67 518,955 +1.21(+0.79%)
Aug 15, 2017 151.45 152.63 151.45 152.46 376,849 -0.15(-0.10%)
Aug 14, 2017 150.86 153.30 150.84 152.61 552,581 +1.42(+0.94%)
Aug 11, 2017 149.39 151.34 148.98 151.19 416,941 +1.01(+0.67%)
Aug 10, 2017 152.46 152.50 150.09 150.18 844,821 -3.38(-2.20%)
Aug 09, 2017 152.66 153.73 152.35 153.56 547,136 +0.43(+0.28%)
Aug 08, 2017 154.48 155.20 152.91 153.13 491,419 -1.29(-0.84%)
Aug 07, 2017 153.35 154.66 153.34 154.42 476,133 +1.48(+0.97%)
Aug 04, 2017 153.06 151.95 152.94 491,180 +0.77(+0.51%)
Aug 03, 2017 152.66 152.83 151.46 152.17 924,664 +1.15(+0.76%)
Aug 02, 2017 152.57 152.89 150.31 151.02 855,206 +0.10(+0.07%)
Aug 01, 2017 151.95 152.10 150.57 150.92 391,582 +0.59(+0.39%)
Jul 31, 2017 151.74 152.34 149.91 150.33 874,730 -2.20(-1.44%)
Jul 28, 2017 151.70 152.88 151.65 152.53 539,053 -0.71(-0.46%)
Jul 27, 2017 154.90 155.73 151.48 153.24 1,019,396 -1.29(-0.83%)
Jul 26, 2017 153.00 154.70 152.91 154.53 768,752 +1.80(+1.18%)
Jul 25, 2017 154.35 154.38 152.56 152.73 974,605 -1.01(-0.66%)
Jul 24, 2017 153.88 154.50 153.06 153.74 1,272,858 -0.55(-0.36%)
Jul 21, 2017 153.09 154.31 152.65 154.29 938,449 +0.47(+0.31%)
Jul 20, 2017 154.35 151.36 153.82 2,971,549 +3.19(+2.12%)
Jul 19, 2017 148.62 150.82 147.96 150.63 2,528,756 +7.38(+5.15%)
Jul 18, 2017 141.28 143.33 141.13 143.25 1,251,980 +3.03(+2.16%)
Jul 17, 2017 140.42 140.79 139.10 140.22 870,023 +0.30(+0.21%)
Jul 14, 2017 138.04 140.00 137.89 139.92 1,164,712 +3.07(+2.24%)
Jul 13, 2017 136.76 137.57 136.37 136.85 484,268 -0.19(-0.14%)
Jul 12, 2017 136.61 137.55 136.28 137.04 841,397 +1.22(+0.90%)
Jul 11, 2017 133.70 136.06 133.67 135.82 1,100,884 +1.01(+0.75%)
Jul 10, 2017 134.00 135.05 133.51 134.81 440,027 +1.92(+1.44%)
Jul 07, 2017 131.83 133.54 131.83 132.89 588,912 +1.67(+1.27%)
Jul 06, 2017 130.79 131.77 130.10 131.22 832,023 -0.26(-0.20%)
Jul 05, 2017 129.49 131.57 129.44 131.48 796,398 +1.81(+1.40%)
Jul 03, 2017 131.10 131.34 129.33 129.67 427,905 -0.64(-0.49%)
Jun 30, 2017 131.11 131.48 129.88 130.31 899,490 +0.71(+0.55%)
Jun 29, 2017 132.67 133.18 128.34 129.60 1,988,535 -5.39(-3.99%)
Jun 28, 2017 133.22 135.28 132.50 134.99 773,881 +2.62(+1.98%)
Jun 27, 2017 134.72 134.90 132.29 132.37 1,783,844 -1.41(-1.05%)
Jun 26, 2017 135.81 136.07 133.66 133.78 978,350 -0.86(-0.64%)
Jun 23, 2017 135.38 134.64 1,276,120 +4.62(+3.55%)
Jun 22, 2017 130.28 130.75 129.68 130.02 660,598 -0.41(-0.31%)
Jun 21, 2017 128.58 130.63 128.50 130.43 710,622 +1.94(+1.51%)
Jun 20, 2017 130.63 131.06 128.43 128.49 604,063 -2.96(-2.25%)
Jun 19, 2017 131.19 131.82 130.78 131.45 387,954 +1.82(+1.40%)
Jun 16, 2017 129.20 130.09 128.78 129.63 925,298 +2.05(+1.61%)
Jun 15, 2017 127.87 128.15 127.00 127.58 1,551,767 -2.57(-1.97%)
Jun 14, 2017 132.41 132.55 129.04 130.15 857,730 -1.78(-1.35%)
Jun 13, 2017 131.19 132.09 130.35 131.93 1,374,077 +2.85(+2.21%)
Jun 12, 2017 129.22 129.57 126.03 129.08 1,941,373 -0.95(-0.73%)
Jun 09, 2017 134.23 134.45 128.66 130.03 1,203,946 -4.98(-3.69%)
Jun 08, 2017 134.51 135.09 133.66 135.01 312,369 +1.02(+0.76%)
Jun 07, 2017 133.79 134.46 133.10 133.99 413,566 +1.37(+1.03%)
Jun 06, 2017 132.36 133.32 132.34 132.62 614,464 -0.54(-0.41%)
Jun 05, 2017 132.90 133.83 132.78 133.16 519,515 -1.54(-1.14%)
Jun 02, 2017 134.62 134.79 133.55 134.70 334,251 +0.89(+0.67%)
Jun 01, 2017 132.90 133.83 132.62 133.81 707,652 +1.82(+1.38%)
May 31, 2017 133.06 133.34 131.62 131.99 1,435,978 -1.42(-1.06%)
May 30, 2017 133.06 133.81 133.00 133.41 1,020,211 -0.79(-0.59%)
May 26, 2017 133.86 134.60 133.55 134.20 731,781 -0.69(-0.51%)
May 25, 2017 133.49 135.02 133.49 134.89 457,585 +1.40(+1.05%)
May 24, 2017 133.97 134.28 133.17 133.49 938,046 -0.42(-0.31%)
May 23, 2017 134.64 134.81 133.72 133.91 687,195 -0.30(-0.22%)
May 22, 2017 133.98 134.52 133.67 134.21 548,822 -0.64(-0.47%)
May 19, 2017 135.00 135.43 134.53 134.85 619,247 +0.85(+0.63%)
May 18, 2017 132.60 134.28 132.31 134.00 689,463 +1.19(+0.90%)
May 17, 2017 135.66 135.97 132.80 132.81 645,698 -4.45(-3.24%)
May 16, 2017 136.88 137.27 136.50 137.26 729,080 +1.52(+1.12%)
May 15, 2017 135.41 136.14 135.21 135.74 577,490 +0.30(+0.22%)
May 12, 2017 134.11 135.47 134.10 135.44 443,293 +1.28(+0.95%)
May 11, 2017 133.23 134.27 132.82 134.16 639,901 +0.36(+0.27%)
May 10, 2017 134.05 134.50 133.51 133.80 703,923 -1.16(-0.86%)
May 09, 2017 134.30 135.15 134.24 134.96 438,180 +1.69(+1.27%)
May 08, 2017 133.55 133.78 133.07 133.27 957,787 -2.57(-1.89%)
May 05, 2017 134.61 135.92 134.47 135.84 481,001 +0.78(+0.58%)
May 04, 2017 133.75 135.36 133.74 135.06 871,416 +0.89(+0.66%)
May 03, 2017 133.81 134.96 133.74 134.17 1,008,286 -0.82(-0.61%)
May 02, 2017 133.98 135.05 133.73 134.99 850,731 +2.13(+1.60%)
May 01, 2017 132.05 133.01 131.72 132.86 264,226 +1.01(+0.77%)
Apr 28, 2017 133.13 133.17 131.61 131.85 753,436 -1.10(-0.83%)
Apr 27, 2017 132.66 133.89 132.35 132.95 453,310 +0.49(+0.37%)
Apr 26, 2017 133.04 133.43 132.00 132.46 633,555 -1.78(-1.33%)
Apr 25, 2017 134.90 134.95 133.86 134.24 681,262 +0.78(+0.58%)
Apr 24, 2017 133.63 134.29 132.71 133.46 685,108 +3.43(+2.64%)
Apr 21, 2017 130.35 130.49 129.72 130.03 1,298,962 -0.02(-0.02%)
Apr 20, 2017 130.10 130.82 129.29 130.05 2,259,456 +3.16(+2.49%)
Apr 19, 2017 133.11 133.65 126.04 126.89 3,355,654 -3.76(-2.88%)
Apr 18, 2017 130.38 130.96 129.80 130.65 915,742 +0.48(+0.37%)
Apr 17, 2017 128.89 130.29 128.89 130.17 334,820 +1.79(+1.39%)
Apr 13, 2017 129.01 129.88 128.36 128.38 575,560 -0.63(-0.49%)
Apr 12, 2017 129.75 129.97 128.30 129.01 485,300 -0.80(-0.62%)
Apr 11, 2017 129.64 129.85 128.31 129.81 613,167 -0.10(-0.08%)
Apr 10, 2017 130.63 130.79 129.70 129.91 1,180,769 -1.27(-0.97%)
Apr 07, 2017 130.54 131.65 130.53 131.18 546,942 +0.20(+0.15%)
Apr 06, 2017 130.95 131.24 130.55 130.98 370,038 -0.05(-0.04%)
Apr 05, 2017 131.60 132.01 130.92 131.03 557,190 -1.71(-1.29%)
Apr 04, 2017 132.30 132.78 131.85 132.74 583,991 +0.56(+0.42%)
Apr 03, 2017 132.35 132.75 131.18 132.18 564,319 -0.62(-0.47%)
Mar 31, 2017 132.27 133.19 132.12 132.80 535,518 +0.17(+0.13%)
Mar 30, 2017 132.38 133.19 132.34 132.63 361,085 -0.28(-0.21%)
Mar 29, 2017 133.16 133.46 132.54 132.91 358,346 -0.88(-0.66%)
Mar 28, 2017 133.37 134.29 133.12 133.79 1,370,262 +1.09(+0.82%)
Mar 27, 2017 132.78 133.20 132.36 132.70 2,238,069 +0.46(+0.35%)
Mar 24, 2017 133.28 133.55 131.96 132.24 1,709,816 +3.02(+2.34%)
Mar 23, 2017 129.20 129.70 128.80 129.22 265,972 +0.30(+0.23%)
Mar 22, 2017 127.07 129.24 127.01 128.92 529,907 +2.60(+2.06%)
Mar 21, 2017 129.69 129.82 126.15 126.32 1,398,833 -1.95(-1.52%)
Mar 20, 2017 128.84 129.16 127.98 128.27 577,622 +0.37(+0.29%)
Mar 17, 2017 127.19 128.43 126.93 127.90 1,030,315 +1.71(+1.36%)
Mar 16, 2017 124.89 126.25 124.81 126.19 424,156 +0.12(+0.10%)
Mar 15, 2017 124.85 126.31 124.58 126.07 838,908 +2.08(+1.68%)
Mar 14, 2017 124.77 124.83 123.86 123.99 412,890 -0.20(-0.16%)
Mar 13, 2017 123.56 124.46 123.43 124.19 838,182 -0.81(-0.65%)
Mar 10, 2017 124.47 125.11 123.94 125.00 1,016,073 +3.75(+3.09%)
Mar 09, 2017 121.18 121.54 120.66 121.25 406,109 +0.50(+0.41%)
Mar 08, 2017 120.82 121.17 120.34 120.75 575,782 +0.77(+0.64%)
Mar 07, 2017 121.25 121.39 119.83 119.98 1,234,492 -1.62(-1.33%)
Mar 06, 2017 121.25 121.91 120.78 121.60 495,328 -1.38(-1.12%)
Mar 03, 2017 122.76 122.99 121.83 122.98 783,790 +1.41(+1.16%)
Mar 02, 2017 121.78 122.55 121.48 121.57 961,800 -1.90(-1.54%)
Mar 01, 2017 122.50 123.92 122.43 123.47 1,274,350 +1.78(+1.46%)
Feb 28, 2017 121.50 122.22 121.41 121.69 1,033,589 -1.21(-0.98%)
Feb 27, 2017 122.29 123.02 122.08 122.90 736,534 +0.37(+0.30%)
Feb 24, 2017 122.29 122.95 121.64 122.53 1,443,058 -1.25(-1.01%)
Feb 23, 2017 124.53 124.62 123.25 123.78 764,457 -0.05(-0.04%)
Feb 22, 2017 125.10 125.51 123.58 123.83 2,312,077 -3.76(-2.95%)
Feb 21, 2017 125.28 127.60 125.25 127.59 3,895,811 +0.71(+0.56%)
Feb 17, 2017 126.88 126.88 126.88 0 -0.39(-0.31%)
Feb 16, 2017 126.55 127.44 126.48 127.27 1,023,476 +0.01(+0.01%)
Feb 15, 2017 125.45 127.28 125.30 127.26 900,835 +1.01(+0.80%)
Feb 14, 2017 126.08 126.50 125.62 126.25 1,825,951 -0.25(-0.20%)
Feb 13, 2017 126.14 126.64 125.75 126.50 1,053,349 +1.65(+1.32%)
Feb 10, 2017 124.80 125.25 124.15 124.85 791,703 +0.33(+0.27%)
Feb 09, 2017 124.41 125.51 124.32 124.52 820,620 +0.43(+0.35%)
Feb 08, 2017 123.41 124.26 122.99 124.09 853,088 +0.83(+0.67%)
Feb 07, 2017 122.03 123.56 121.87 123.26 1,117,990 +1.03(+0.84%)
Feb 06, 2017 122.24 122.63 121.87 122.23 261,499 -0.78(-0.63%)
Feb 03, 2017 122.91 123.57 122.87 123.01 358,736 +0.27(+0.22%)
Feb 02, 2017 123.09 123.19 122.29 122.74 632,842 +1.43(+1.18%)
Feb 01, 2017 121.65 122.11 121.00 121.31 1,324,600 -0.09(-0.07%)
Jan 31, 2017 121.64 122.00 120.99 121.40 1,435,692 -0.31(-0.25%)
Jan 30, 2017 120.91 121.86 120.02 121.71 1,161,032 -0.06(-0.05%)
Jan 27, 2017 121.44 122.08 121.04 121.77 664,343 +0.64(+0.53%)
Jan 26, 2017 121.30 122.16 121.07 121.13 611,706 -1.65(-1.34%)
Jan 25, 2017 122.51 122.96 122.27 122.78 649,534 +0.23(+0.19%)
Jan 24, 2017 122.28 123.00 122.07 122.55 975,087 +0.38(+0.31%)
Jan 23, 2017 121.97 122.32 120.60 122.17 1,570,353 +0.12(+0.10%)
Jan 20, 2017 121.52 122.31 121.52 122.05 787,454 +0.19(+0.16%)
Jan 19, 2017 120.86 121.99 120.46 121.86 1,933,943 -1.11(-0.90%)
Jan 18, 2017 122.07 125.88 121.94 122.97 4,391,923 +7.06(+6.09%)
Jan 17, 2017 115.63 116.32 114.89 115.91 1,381,371 +0.61(+0.53%)
Jan 13, 2017 115.30 115.30 115.30 0 +0.53(+0.46%)
Jan 12, 2017 113.94 114.82 113.00 114.77 713,915 +1.29(+1.14%)
Jan 11, 2017 112.25 113.51 112.19 113.48 419,644 +0.83(+0.74%)
Jan 10, 2017 112.58 113.13 112.58 112.65 816,605 +0.16(+0.14%)
Jan 09, 2017 111.02 112.73 111.01 112.49 555,492 +1.37(+1.23%)
Jan 06, 2017 110.56 111.59 110.30 111.12 360,614 -0.12(-0.11%)
Jan 05, 2017 110.80 111.90 110.75 111.24 493,762 +1.32(+1.20%)
Jan 04, 2017 109.84 110.35 109.62 109.92 846,218 -0.53(-0.48%)
Jan 03, 2017 110.98 111.28 110.14 110.45 874,654 -1.75(-1.56%)
Dec 30, 2016 112.20 112.20 112.20 0 +1.04(+0.94%)
Dec 29, 2016 110.97 111.37 110.70 111.16 754,901 +0.38(+0.34%)
Dec 28, 2016 110.81 111.31 110.43 110.78 509,889 -0.73(-0.65%)
Dec 27, 2016 110.79 111.62 110.79 111.51 308,803 +0.78(+0.70%)
Dec 23, 2016 110.73 110.73 110.73 0 +0.75(+0.68%)
Dec 22, 2016 110.36 110.42 109.77 109.98 324,231 -0.07(-0.06%)
Dec 21, 2016 110.03 110.30 109.72 110.05 659,506 +0.34(+0.31%)
Dec 20, 2016 109.37 109.80 109.11 109.71 810,489 -0.51(-0.46%)
Dec 19, 2016 108.36 110.48 108.36 110.22 1,709,370 +3.98(+3.75%)
Dec 16, 2016 106.26 106.72 105.96 106.24 865,752 +1.21(+1.15%)
Dec 15, 2016 104.47 105.39 104.32 105.03 655,373 +1.40(+1.35%)
Dec 14, 2016 104.58 104.93 103.53 103.63 390,170 -1.01(-0.97%)
Dec 13, 2016 104.11 104.86 104.00 104.64 309,243 +1.74(+1.69%)
Dec 12, 2016 103.17 103.34 102.41 102.90 308,544 +0.24(+0.23%)
Dec 09, 2016 102.92 103.11 102.09 102.66 362,496 -0.45(-0.44%)
Dec 08, 2016 103.19 103.73 102.65 103.11 478,795 -0.44(-0.42%)
Dec 07, 2016 101.98 103.92 101.83 103.55 566,602 +0.84(+0.82%)
Dec 06, 2016 101.89 102.90 101.79 102.71 399,944 -0.21(-0.20%)
Dec 05, 2016 102.29 103.02 101.69 102.92 819,082 +3.14(+3.15%)
Dec 02, 2016 99.01 100.30 98.84 99.78 701,125 -0.21(-0.21%)
Dec 01, 2016 102.67 102.74 99.68 99.99 837,881 -3.14(-3.04%)
Nov 30, 2016 103.77 103.82 102.93 103.13 434,175 -0.66(-0.64%)
Nov 29, 2016 102.88 104.01 102.71 103.79 1,194,242 +0.16(+0.15%)
Nov 28, 2016 103.30 103.91 103.22 103.63 429,475 -0.51(-0.49%)
Nov 25, 2016 103.99 104.46 103.77 104.14 251,865 -0.96(-0.91%)
Nov 23, 2016 105.10 105.10 105.10 0 -0.22(-0.21%)
Nov 22, 2016 105.45 105.61 104.80 105.32 877,086 +0.23(+0.22%)
Nov 21, 2016 104.09 105.11 104.02 105.09 1,408,246 +0.50(+0.48%)
Nov 18, 2016 103.58 104.75 103.38 104.59 1,914,321 +2.03(+1.98%)
Nov 17, 2016 101.24 102.85 101.19 102.56 1,345,548 +1.86(+1.85%)
Nov 16, 2016 99.20 100.77 99.15 100.70 1,036,572 +0.68(+0.68%)
Nov 15, 2016 99.12 100.28 98.75 100.02 491,658 +0.82(+0.83%)
Nov 14, 2016 98.94 99.77 98.71 99.20 687,842 -1.05(-1.05%)
Nov 11, 2016 99.70 100.51 98.72 100.25 1,212,328 -1.15(-1.13%)
Nov 10, 2016 102.78 103.41 101.62 101.40 934,929 -2.27(-2.19%)
Nov 09, 2016 102.33 103.81 102.33 103.67 496,228 -1.14(-1.09%)
Nov 08, 2016 103.59 105.22 103.53 104.81 517,094 +0.06(+0.06%)
Nov 07, 2016 103.80 104.76 103.60 104.75 412,986 +2.26(+2.21%)
Nov 04, 2016 102.22 103.01 101.48 102.49 792,161 +0.71(+0.70%)
Nov 03, 2016 103.35 103.60 101.78 101.78 707,002 -2.25(-2.16%)
Nov 02, 2016 104.01 104.73 103.67 104.03 564,434 +0.14(+0.13%)
Nov 01, 2016 105.65 105.67 103.29 103.89 936,081 -1.73(-1.64%)
Oct 31, 2016 105.51 106.36 104.94 105.62 793,959 +0.16(+0.15%)
Oct 28, 2016 104.86 105.95 104.69 105.46 915,504 +1.41(+1.36%)
Oct 27, 2016 105.18 105.27 103.86 104.05 606,837 +0.20(+0.19%)
Oct 26, 2016 104.47 104.73 103.73 103.85 376,159 -0.69(-0.66%)
Oct 25, 2016 104.68 105.14 104.13 104.54 567,413 -0.74(-0.70%)
Oct 24, 2016 104.92 105.42 104.77 105.28 971,798 +0.02(+0.02%)
Oct 21, 2016 103.47 105.32 103.40 105.26 1,638,927 +1.68(+1.62%)
Oct 20, 2016 102.52 103.62 102.52 103.58 739,854 -0.51(-0.49%)
Oct 19, 2016 104.75 104.75 103.20 104.09 1,109,898 +1.76(+1.72%)
Oct 18, 2016 102.51 102.58 101.83 102.33 955,666 +1.17(+1.16%)
Oct 17, 2016 100.62 101.34 100.51 101.16 399,781 +0.04(+0.04%)
Oct 14, 2016 101.58 102.11 100.95 101.12 331,218 +0.73(+0.73%)
Oct 13, 2016 100.59 100.65 100.04 100.39 1,161,237 -2.19(-2.13%)
Oct 12, 2016 102.31 102.67 101.42 102.58 794,472 -0.13(-0.13%)
Oct 11, 2016 105.61 105.64 102.41 102.71 959,122 -4.28(-4.00%)
Oct 10, 2016 107.63 107.74 106.99 106.99 686,411 +0.61(+0.57%)
Oct 07, 2016 107.04 107.17 105.36 106.38 862,322 -2.36(-2.17%)
Oct 06, 2016 108.27 108.99 107.81 108.74 474,177 -0.07(-0.06%)
Oct 05, 2016 109.10 109.30 108.71 108.81 280,105 -0.15(-0.14%)
Oct 04, 2016 109.39 109.85 108.61 108.96 324,284 +0.03(+0.03%)
Oct 03, 2016 109.36 109.61 108.54 108.93 411,061 -0.65(-0.59%)
Sep 30, 2016 109.19 110.14 109.02 109.58 337,978 +0.85(+0.78%)
Sep 29, 2016 109.27 109.74 107.55 108.73 551,490 -1.13(-1.03%)
Sep 28, 2016 109.28 110.04 108.87 109.86 315,193 +0.24(+0.22%)
Sep 27, 2016 107.96 109.80 107.84 109.62 587,436 +0.85(+0.78%)
Sep 26, 2016 108.49 109.16 108.28 108.77 663,300 +0.20(+0.18%)
Sep 23, 2016 108.76 109.26 108.42 108.57 664,713 -0.22(-0.20%)
Sep 22, 2016 109.04 109.56 108.69 108.79 579,501 +2.08(+1.95%)
Sep 21, 2016 105.69 106.87 105.41 106.71 832,535 +1.83(+1.74%)
Sep 20, 2016 104.70 105.28 104.32 104.88 774,706 +1.54(+1.49%)
Sep 19, 2016 103.22 104.18 103.20 103.34 550,597 +1.14(+1.12%)
Sep 16, 2016 102.04 102.49 101.37 102.20 1,039,992 -1.44(-1.39%)
Sep 15, 2016 102.32 103.85 102.09 103.64 1,071,960 +1.66(+1.63%)
Sep 14, 2016 100.98 102.29 100.83 101.98 1,101,119 +0.24(+0.24%)
Sep 13, 2016 102.50 102.98 101.47 101.74 516,181 -1.40(-1.36%)
Sep 12, 2016 101.03 103.27 100.93 103.14 502,053 +1.43(+1.41%)
Sep 09, 2016 103.16 103.48 101.70 101.71 818,180 -2.37(-2.28%)
Sep 08, 2016 104.14 104.74 103.64 104.08 919,659 -2.25(-2.12%)
Sep 07, 2016 108.01 108.30 106.06 106.33 992,086 -1.60(-1.48%)
Sep 06, 2016 107.78 108.04 107.48 107.93 346,264 +0.07(+0.06%)
Sep 02, 2016 108.05 107.86 107.86 107.86 257,500 +0.37(+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.