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

Dell Technologies Inc Cl V (NY: DVMT )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2018 72.66 73.05 71.01 71.77 1,076,242 -0.85(-1.17%)
Apr 27, 2018 73.30 73.85 72.55 72.62 704,672 -0.35(-0.48%)
Apr 26, 2018 72.07 73.25 71.83 72.97 601,677 +1.19(+1.66%)
Apr 25, 2018 72.04 72.71 70.91 71.78 668,664 -0.65(-0.90%)
Apr 24, 2018 73.39 74.00 72.04 72.43 1,212,219 -0.66(-0.90%)
Apr 23, 2018 72.86 73.29 72.33 73.09 1,110,042 +0.42(+0.58%)
Apr 20, 2018 73.40 74.07 71.88 72.67 1,916,834 -1.23(-1.66%)
Apr 19, 2018 75.27 75.66 73.53 73.90 1,096,066 -1.89(-2.49%)
Apr 18, 2018 76.67 76.90 75.35 75.79 1,766,848 +0.40(+0.53%)
Apr 17, 2018 74.70 75.76 74.17 75.39 2,387,322 +1.04(+1.40%)
Apr 16, 2018 75.20 75.70 72.46 74.35 2,392,062 +1.45(+1.99%)
Apr 13, 2018 73.02 73.38 72.03 72.90 816,156 +0.22(+0.30%)
Apr 12, 2018 72.18 73.08 72.00 72.68 621,405 +0.75(+1.04%)
Apr 11, 2018 72.56 73.02 71.74 71.93 453,829 -0.86(-1.18%)
Apr 10, 2018 73.05 73.44 72.06 72.79 757,659 +0.89(+1.24%)
Apr 09, 2018 71.50 73.35 71.38 71.90 721,622 +0.61(+0.86%)
Apr 06, 2018 72.38 72.91 70.72 71.29 811,955 -1.52(-2.09%)
Apr 05, 2018 73.53 73.94 72.15 72.81 768,361 -0.16(-0.22%)
Apr 04, 2018 71.70 73.23 71.26 72.97 681,765 +0.15(+0.21%)
Apr 03, 2018 72.75 73.19 71.57 72.82 879,390 +0.26(+0.36%)
Apr 02, 2018 73.30 73.85 70.85 72.56 1,150,510 -0.65(-0.89%)
Mar 29, 2018 73.21 73.21 73.21 0 +1.11(+1.54%)
Mar 28, 2018 73.66 73.85 71.70 72.10 1,522,888 -1.58(-2.14%)
Mar 27, 2018 75.62 76.18 73.22 73.68 1,198,149 -1.45(-1.93%)
Mar 26, 2018 74.36 75.39 73.56 75.13 1,115,488 +1.99(+2.72%)
Mar 23, 2018 74.42 76.25 72.99 73.14 1,985,455 -1.32(-1.77%)
Mar 22, 2018 75.44 75.67 74.35 74.46 1,468,699 -1.54(-2.03%)
Mar 21, 2018 78.19 78.19 75.90 76.00 1,170,012 -2.24(-2.86%)
Mar 20, 2018 77.51 79.06 77.51 78.24 865,695 +0.27(+0.35%)
Mar 19, 2018 77.56 78.10 76.65 77.97 1,151,859 +0.01(+0.01%)
Mar 16, 2018 77.90 78.50 77.58 77.96 1,228,337 +0.34(+0.44%)
Mar 15, 2018 78.00 78.12 77.07 77.62 1,151,086 -0.20(-0.26%)
Mar 14, 2018 77.50 78.10 77.06 77.82 920,749 +0.48(+0.62%)
Mar 13, 2018 77.91 78.00 76.69 77.34 1,420,748 -0.44(-0.57%)
Mar 12, 2018 78.70 79.24 77.41 77.78 1,347,541 -0.70(-0.89%)
Mar 09, 2018 77.53 78.64 76.82 78.48 1,279,832 +1.06(+1.37%)
Mar 08, 2018 77.52 79.84 77.02 77.42 1,980,850 +0.12(+0.16%)
Mar 07, 2018 77.53 77.30 2,179,593 +1.70(+2.25%)
Mar 06, 2018 74.32 75.80 74.32 75.60 1,732,582 +1.60(+2.16%)
Mar 05, 2018 73.26 74.25 72.27 74.00 1,884,950 +0.34(+0.46%)
Mar 02, 2018 72.84 74.09 70.31 73.66 2,416,140 -1.71(-2.27%)
Mar 01, 2018 74.08 77.42 71.76 75.37 5,707,539 +1.08(+1.45%)
Feb 28, 2018 73.87 75.42 73.77 74.29 1,951,979 +1.55(+2.13%)
Feb 27, 2018 72.65 73.20 72.18 72.74 1,117,904 +0.35(+0.48%)
Feb 26, 2018 72.13 72.89 71.64 72.39 826,233 +0.61(+0.85%)
Feb 23, 2018 71.13 72.14 70.78 71.78 1,315,213 +1.22(+1.73%)
Feb 22, 2018 70.56 1,579,684 +0.64(+0.92%)
Feb 21, 2018 70.00 71.10 69.77 69.92 1,297,134 +0.10(+0.14%)
Feb 20, 2018 69.24 70.10 68.83 69.82 1,487,395 +0.03(+0.04%)
Feb 16, 2018 69.79 69.79 69.79 0 +0.76(+1.10%)
Feb 15, 2018 70.40 70.40 68.39 69.03 1,262,640 -0.84(-1.20%)
Feb 14, 2018 67.91 70.05 67.75 69.87 1,751,306 +1.57(+2.30%)
Feb 13, 2018 67.50 68.76 67.10 68.30 1,791,336 +0.27(+0.40%)
Feb 12, 2018 67.58 68.75 67.03 68.03 2,289,978 +0.73(+1.08%)
Feb 09, 2018 66.55 67.93 64.96 67.30 2,584,909 +1.68(+2.56%)
Feb 08, 2018 66.76 67.73 65.37 65.62 3,440,746 -1.15(-1.72%)
Feb 07, 2018 67.11 68.97 66.77 66.77 2,017,347 -0.46(-0.68%)
Feb 06, 2018 66.00 68.46 65.31 67.23 3,120,310 -1.67(-2.42%)
Feb 05, 2018 70.16 71.21 67.44 68.90 3,299,276 -2.00(-2.82%)
Feb 02, 2018 70.96 72.35 68.75 70.90 5,468,208 +0.65(+0.93%)
Feb 01, 2018 71.23 72.31 69.82 70.25 4,684,743 -1.45(-2.02%)
Jan 31, 2018 70.87 73.37 70.38 71.70 5,984,377 +1.62(+2.31%)
Jan 30, 2018 73.40 73.54 69.34 70.08 6,050,812 -4.72(-6.31%)
Jan 29, 2018 84.00 86.04 72.22 74.80 18,462,142 -7.94(-9.60%)
Jan 26, 2018 91.43 92.40 76.53 82.74 35,703,592 -5.70(-6.45%)
Jan 25, 2018 88.79 89.20 87.77 88.44 775,098 +0.07(+0.08%)
Jan 24, 2018 89.00 89.88 87.76 88.37 792,120 -0.74(-0.83%)
Jan 23, 2018 88.67 89.50 88.53 89.11 831,312 +0.18(+0.20%)
Jan 22, 2018 88.56 89.44 87.74 88.93 1,332,552 +0.44(+0.50%)
Jan 19, 2018 88.27 88.95 88.10 88.49 860,277 +0.10(+0.11%)
Jan 18, 2018 88.07 88.52 87.63 88.39 960,839 +0.28(+0.32%)
Jan 17, 2018 86.82 88.44 86.08 88.11 767,503 +2.02(+2.35%)
Jan 16, 2018 87.23 87.74 85.94 86.09 693,913 -0.66(-0.76%)
Jan 12, 2018 86.75 86.75 86.75 0 -0.08(-0.09%)
Jan 11, 2018 85.51 86.84 85.30 86.83 913,555 +2.22(+2.62%)
Jan 10, 2018 84.62 83.39 84.61 678,536 +0.33(+0.39%)
Jan 09, 2018 85.50 85.50 84.23 84.28 777,118 -1.10(-1.29%)
Jan 08, 2018 85.09 85.47 84.75 85.38 1,038,979 -0.02(-0.02%)
Jan 05, 2018 85.00 85.66 84.80 85.40 694,669 +0.62(+0.73%)
Jan 04, 2018 83.41 84.95 83.27 84.78 1,386,832 +1.48(+1.78%)
Jan 03, 2018 82.57 84.03 82.46 83.30 1,599,383 +0.87(+1.06%)
Jan 02, 2018 81.53 82.52 81.50 82.43 665,592 +1.15(+1.41%)
Dec 29, 2017 81.28 81.28 81.28 0 +0.25(+0.31%)
Dec 28, 2017 81.34 81.67 80.60 81.03 1,397,922 -0.23(-0.28%)
Dec 27, 2017 81.23 81.82 80.89 81.26 1,153,429 -0.12(-0.15%)
Dec 26, 2017 81.80 81.89 81.12 81.38 1,502,214 -0.70(-0.85%)
Dec 22, 2017 82.37 83.00 81.79 82.08 1,027,977 -0.46(-0.56%)
Dec 21, 2017 83.33 83.63 82.40 82.54 845,956 -0.81(-0.97%)
Dec 20, 2017 83.90 84.14 82.70 83.35 1,586,339 +0.01(+0.01%)
Dec 19, 2017 84.48 84.48 82.83 83.34 2,350,968 -1.43(-1.69%)
Dec 18, 2017 81.48 84.77 81.17 84.77 2,104,077 +3.78(+4.67%)
Dec 15, 2017 80.22 81.11 79.37 80.99 1,588,588 +1.23(+1.54%)
Dec 14, 2017 80.81 81.16 79.72 79.76 1,085,980 -0.43(-0.54%)
Dec 13, 2017 79.56 80.77 79.20 80.19 1,633,761 +0.94(+1.19%)
Dec 12, 2017 79.04 80.00 78.37 79.25 2,135,452 -0.04(-0.05%)
Dec 11, 2017 77.46 79.34 77.10 79.29 1,215,678 +2.04(+2.64%)
Dec 08, 2017 76.83 77.69 75.94 77.25 2,874,354 +1.36(+1.79%)
Dec 07, 2017 75.82 76.97 75.56 75.89 2,010,436 +0.83(+1.11%)
Dec 06, 2017 74.00 75.48 73.75 75.06 2,195,497 +0.59(+0.79%)
Dec 05, 2017 74.57 75.82 73.56 74.47 1,720,203 -0.42(-0.56%)
Dec 04, 2017 80.19 80.25 74.66 74.89 2,389,310 -5.07(-6.34%)
Dec 01, 2017 77.60 81.93 77.30 79.96 3,873,306 +1.72(+2.20%)
Nov 30, 2017 78.55 78.86 76.60 78.24 8,465,469 +0.25(+0.32%)
Nov 29, 2017 82.45 82.45 76.84 77.99 2,383,790 -4.57(-5.54%)
Nov 28, 2017 82.15 82.88 81.98 82.56 2,274,513 +0.65(+0.79%)
Nov 27, 2017 81.12 82.15 80.95 81.91 1,613,172 +0.96(+1.19%)
Nov 24, 2017 80.80 81.39 79.91 80.95 839,969 +0.16(+0.20%)
Nov 22, 2017 82.12 82.40 80.68 80.79 1,481,763 -1.44(-1.75%)
Nov 21, 2017 81.26 82.88 80.99 82.23 1,866,243 +0.97(+1.19%)
Nov 20, 2017 81.48 82.23 81.21 81.26 1,246,092 -0.23(-0.28%)
Nov 17, 2017 81.18 81.89 80.89 81.49 1,119,298 +0.16(+0.20%)
Nov 16, 2017 80.76 82.00 80.68 81.33 1,263,766 +1.06(+1.32%)
Nov 15, 2017 80.92 81.13 79.68 80.27 1,555,680 -1.22(-1.50%)
Nov 14, 2017 81.60 81.93 81.30 81.49 1,138,025 -0.32(-0.39%)
Nov 13, 2017 81.89 82.41 81.44 81.81 1,055,481 -0.77(-0.93%)
Nov 10, 2017 81.67 82.60 81.62 82.58 768,374 +0.70(+0.85%)
Nov 09, 2017 81.43 82.19 80.66 81.88 1,215,991 -0.43(-0.52%)
Nov 08, 2017 82.09 82.83 81.87 82.31 854,861 -0.17(-0.21%)
Nov 07, 2017 81.76 82.68 81.73 82.48 944,921 +0.96(+1.18%)
Nov 06, 2017 81.00 82.23 80.90 81.52 1,319,118 +0.65(+0.80%)
Nov 03, 2017 81.68 81.85 80.46 80.87 971,971 -0.99(-1.21%)
Nov 02, 2017 82.20 82.23 81.22 81.86 1,053,125 -0.54(-0.66%)
Nov 01, 2017 83.32 83.32 82.04 82.40 1,113,031 -0.37(-0.45%)
Oct 31, 2017 83.21 83.32 82.42 82.77 2,051,645 -0.38(-0.46%)
Oct 30, 2017 83.81 83.88 82.91 83.15 770,404 -0.73(-0.87%)
Oct 27, 2017 83.26 83.98 82.86 83.88 971,319 +0.91(+1.10%)
Oct 26, 2017 82.75 83.20 82.62 82.97 793,694 +0.37(+0.45%)
Oct 25, 2017 82.83 83.35 82.11 82.60 1,339,647 -0.65(-0.78%)
Oct 24, 2017 82.67 83.25 82.53 83.25 1,035,339 +0.54(+0.65%)
Oct 23, 2017 82.42 83.17 82.40 82.71 1,147,617 +0.47(+0.57%)
Oct 20, 2017 82.00 82.50 81.82 82.24 1,145,224 +0.60(+0.73%)
Oct 19, 2017 81.27 81.75 80.92 81.64 1,576,435 +0.29(+0.36%)
Oct 18, 2017 81.14 81.70 81.10 81.35 2,206,101 +0.36(+0.44%)
Oct 17, 2017 81.15 81.45 80.81 80.99 924,914 -0.11(-0.14%)
Oct 16, 2017 80.77 81.49 80.69 81.10 1,152,057 +0.42(+0.52%)
Oct 13, 2017 80.52 80.96 80.30 80.68 917,559 +0.39(+0.49%)
Oct 12, 2017 79.48 80.46 79.44 80.29 1,150,983 +0.93(+1.17%)
Oct 11, 2017 79.09 79.50 78.87 79.36 1,180,124 +0.28(+0.35%)
Oct 10, 2017 79.54 79.81 78.87 79.08 949,582 -0.18(-0.23%)
Oct 09, 2017 79.13 79.52 79.00 79.26 734,389 +0.22(+0.28%)
Oct 06, 2017 78.65 79.05 78.34 79.04 1,356,251 +0.00(+0.00%)
Oct 05, 2017 78.50 79.18 78.25 79.04 1,348,763 +0.82(+1.05%)
Oct 04, 2017 78.28 78.44 77.72 78.22 1,159,097 -0.05(-0.06%)
Oct 03, 2017 77.99 78.68 77.89 78.27 1,207,048 +0.33(+0.42%)
Oct 02, 2017 77.24 78.43 77.23 77.94 1,433,469 +0.73(+0.95%)
Sep 29, 2017 77.31 77.60 77.06 77.21 1,131,162 +0.06(+0.08%)
Sep 28, 2017 77.10 77.34 76.58 77.15 1,102,766 +0.03(+0.04%)
Sep 27, 2017 76.51 77.54 76.51 77.12 1,295,987 +1.00(+1.31%)
Sep 26, 2017 76.50 76.58 75.93 76.12 2,267,489 +0.19(+0.25%)
Sep 25, 2017 76.72 76.95 75.58 75.93 1,455,920 -1.08(-1.40%)
Sep 22, 2017 76.64 77.01 76.44 77.01 883,625 +0.41(+0.54%)
Sep 21, 2017 76.58 77.12 75.70 76.60 747,286 -0.23(-0.30%)
Sep 20, 2017 76.79 77.15 76.53 76.83 1,598,266 +0.01(+0.01%)
Sep 19, 2017 76.98 77.24 76.39 76.82 940,826 -0.03(-0.04%)
Sep 18, 2017 76.83 77.43 76.59 76.85 986,671 -0.13(-0.17%)
Sep 15, 2017 77.26 77.42 76.88 76.98 3,455,711 -0.38(-0.49%)
Sep 14, 2017 76.72 77.69 76.58 77.36 1,561,495 +0.63(+0.82%)
Sep 13, 2017 76.26 76.93 76.14 76.73 1,318,058 +0.48(+0.63%)
Sep 12, 2017 75.50 76.27 75.28 76.25 1,139,428 +0.79(+1.05%)
Sep 11, 2017 75.12 75.61 74.86 75.46 1,502,085 +1.20(+1.62%)
Sep 08, 2017 74.38 75.26 74.20 74.26 1,187,738 -0.21(-0.28%)
Sep 07, 2017 74.50 75.34 74.28 74.47 2,054,371 -0.21(-0.28%)
Sep 06, 2017 75.00 75.14 74.66 74.68 2,098,923 -0.12(-0.16%)
Sep 05, 2017 74.37 75.10 73.91 74.80 1,488,538 +0.04(+0.05%)
Sep 01, 2017 74.98 75.07 74.45 74.76 1,363,528 -0.17(-0.23%)
Aug 31, 2017 74.46 75.00 74.29 74.93 1,230,932 +0.70(+0.94%)
Aug 30, 2017 73.09 74.30 72.99 74.23 1,013,731 +1.29(+1.77%)
Aug 29, 2017 72.38 73.28 71.39 72.94 749,955 +0.14(+0.19%)
Aug 28, 2017 71.70 73.16 71.49 72.80 996,703 +1.06(+1.48%)
Aug 25, 2017 71.02 72.60 70.85 71.74 2,408,954 +1.82(+2.60%)
Aug 24, 2017 69.23 70.08 69.23 69.92 843,667 +0.72(+1.04%)
Aug 23, 2017 68.14 69.23 68.14 69.20 856,730 +0.49(+0.71%)
Aug 22, 2017 68.04 68.97 67.83 68.71 1,093,653 +1.64(+2.45%)
Aug 21, 2017 66.76 67.20 66.08 67.07 815,228 +0.26(+0.39%)
Aug 18, 2017 66.25 66.99 65.93 66.81 383,327 +0.41(+0.62%)
Aug 17, 2017 66.83 67.64 66.38 66.40 462,992 -0.82(-1.22%)
Aug 16, 2017 66.22 67.58 66.17 67.22 586,827 +1.01(+1.53%)
Aug 15, 2017 67.76 67.92 66.18 66.21 822,098 -1.53(-2.26%)
Aug 14, 2017 64.90 68.15 64.90 67.74 2,857,257 +4.70(+7.46%)
Aug 11, 2017 62.92 63.33 62.73 63.04 787,831 -0.13(-0.21%)
Aug 10, 2017 63.90 64.00 63.11 63.17 481,617 -0.95(-1.48%)
Aug 09, 2017 63.85 64.33 63.60 64.12 526,363 -0.33(-0.51%)
Aug 08, 2017 64.22 64.79 63.92 64.45 519,361 +0.00(+0.00%)
Aug 07, 2017 64.21 64.69 64.14 64.45 411,350 +0.06(+0.09%)
Aug 04, 2017 64.21 64.54 64.06 64.39 439,028 +0.38(+0.59%)
Aug 03, 2017 63.69 64.12 63.46 64.01 367,390 +0.16(+0.25%)
Aug 02, 2017 64.49 64.49 63.43 63.85 746,241 -0.62(-0.96%)
Aug 01, 2017 64.54 64.63 63.96 64.47 576,100 +0.20(+0.31%)
Jul 31, 2017 64.00 64.54 63.90 64.27 694,706 +0.55(+0.86%)
Jul 28, 2017 63.31 63.84 63.04 63.72 446,929 +0.19(+0.30%)
Jul 27, 2017 64.20 64.20 63.01 63.53 627,397 -0.49(-0.77%)
Jul 26, 2017 64.06 64.20 63.71 64.02 904,936 +0.31(+0.49%)
Jul 25, 2017 63.73 64.19 63.30 63.71 614,189 +0.04(+0.06%)
Jul 24, 2017 63.60 63.85 63.41 63.67 575,058 +0.04(+0.06%)
Jul 21, 2017 63.95 64.04 63.37 63.63 616,168 -0.31(-0.48%)
Jul 20, 2017 63.96 63.99 63.52 63.94 785,880 +0.31(+0.49%)
Jul 19, 2017 62.84 63.69 62.70 63.63 1,889,550 +0.90(+1.43%)
Jul 18, 2017 62.69 62.91 62.38 62.73 816,157 -0.18(-0.29%)
Jul 17, 2017 61.30 63.01 60.98 62.91 1,123,292 +1.71(+2.79%)
Jul 14, 2017 61.32 61.50 61.10 61.20 417,750 -0.10(-0.16%)
Jul 13, 2017 61.59 61.73 61.10 61.30 770,494 -0.29(-0.47%)
Jul 12, 2017 61.93 61.93 61.30 61.59 1,028,195 +0.07(+0.11%)
Jul 11, 2017 61.45 61.99 61.12 61.52 1,071,531 +0.02(+0.03%)
Jul 10, 2017 61.56 61.71 61.05 61.50 696,011 -0.01(-0.02%)
Jul 07, 2017 60.95 61.74 60.86 61.51 557,604 +0.67(+1.10%)
Jul 06, 2017 60.32 60.91 60.17 60.84 1,318,550 +0.04(+0.07%)
Jul 05, 2017 60.28 61.00 59.92 60.80 932,357 +0.44(+0.73%)
Jul 03, 2017 61.13 61.97 60.36 60.36 672,904 -0.75(-1.23%)
Jun 30, 2017 60.82 61.42 60.82 61.11 786,126 +0.31(+0.51%)
Jun 29, 2017 62.29 62.45 60.27 60.80 1,809,633 -1.90(-3.03%)
Jun 28, 2017 62.30 62.90 61.93 62.70 1,625,662 +0.72(+1.16%)
Jun 27, 2017 63.35 63.40 61.94 61.98 1,656,554 -1.47(-2.32%)
Jun 26, 2017 63.79 64.35 63.30 63.45 996,031 -0.17(-0.27%)
Jun 23, 2017 63.42 64.34 63.33 63.62 6,463,060 +0.06(+0.09%)
Jun 22, 2017 63.55 64.11 63.32 63.56 851,511 +0.24(+0.38%)
Jun 21, 2017 62.73 63.55 62.68 63.32 1,073,134 +1.09(+1.75%)
Jun 20, 2017 62.73 62.87 62.12 62.23 887,789 -0.44(-0.70%)
Jun 19, 2017 62.50 63.17 62.30 62.67 785,653 +0.55(+0.89%)
Jun 16, 2017 61.85 62.32 61.85 62.12 1,798,791 +0.27(+0.44%)
Jun 15, 2017 61.76 61.92 60.77 61.85 1,984,614 -0.32(-0.51%)
Jun 14, 2017 63.25 63.31 61.68 62.17 1,141,020 -0.65(-1.03%)
Jun 13, 2017 62.37 63.18 61.93 62.82 1,714,575 +0.58(+0.93%)
Jun 12, 2017 62.31 62.63 61.57 62.24 2,563,430 -0.32(-0.51%)
Jun 09, 2017 65.00 65.20 61.86 62.56 3,722,631 -2.54(-3.90%)
Jun 08, 2017 66.67 67.40 63.70 65.10 3,609,132 -2.73(-4.02%)
Jun 07, 2017 67.13 67.87 67.00 67.83 1,598,229 +0.70(+1.04%)
Jun 06, 2017 66.71 67.31 66.26 67.13 1,473,516 +0.52(+0.78%)
Jun 05, 2017 68.14 68.20 66.42 66.61 2,557,297 -1.64(-2.40%)
Jun 02, 2017 68.41 69.04 66.66 68.25 2,240,355 -1.03(-1.49%)
Jun 01, 2017 69.50 69.72 68.72 69.28 2,453,339 -0.11(-0.16%)
May 31, 2017 69.05 69.39 67.78 69.39 9,400,671 +0.64(+0.93%)
May 30, 2017 68.80 69.34 68.56 68.75 2,264,627 -0.05(-0.07%)
May 26, 2017 68.53 69.08 68.31 68.80 875,386 +0.14(+0.20%)
May 25, 2017 68.28 69.08 68.18 68.66 1,685,256 +0.59(+0.87%)
May 24, 2017 67.59 68.12 67.37 68.07 1,184,916 +0.69(+1.02%)
May 23, 2017 67.86 67.98 67.00 67.38 1,416,677 +0.00(+0.00%)
May 22, 2017 65.42 67.50 65.27 67.38 2,365,691 +2.46(+3.79%)
May 19, 2017 64.81 65.65 64.79 64.92 706,013 +0.26(+0.40%)
May 18, 2017 64.53 64.85 63.96 64.66 1,405,091 -0.23(-0.35%)
May 17, 2017 65.75 66.14 64.86 64.89 1,148,939 -1.65(-2.48%)
May 16, 2017 66.41 66.96 66.38 66.54 1,176,093 +0.28(+0.42%)
May 15, 2017 65.03 66.56 64.86 66.26 1,405,789 +1.31(+2.02%)
May 12, 2017 66.10 66.38 64.95 64.95 5,976,548 -1.15(-1.74%)
May 11, 2017 66.49 66.62 65.90 66.10 1,401,229 -0.88(-1.31%)
May 10, 2017 67.15 67.42 66.57 66.98 1,117,802 -0.26(-0.39%)
May 09, 2017 67.60 68.25 67.05 67.24 1,248,437 -0.39(-0.58%)
May 08, 2017 67.39 67.99 67.06 67.63 2,077,093 +0.34(+0.51%)
May 05, 2017 66.34 67.38 66.27 67.29 1,413,284 +0.97(+1.46%)
May 04, 2017 66.18 66.53 65.88 66.32 877,921 +0.15(+0.23%)
May 03, 2017 66.83 66.83 66.00 66.17 868,816 -0.76(-1.14%)
May 02, 2017 67.57 67.80 66.69 66.93 1,138,842 -0.64(-0.95%)
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.