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 )

901.63 +31.35 (+3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Nov 30, 2016 96.30 96.35 95.52 95.71 467,832 -0.61(-0.64%)
Nov 29, 2016 95.48 96.53 95.32 96.32 1,286,820 +0.15(+0.15%)
Nov 28, 2016 95.87 96.43 95.79 96.17 462,768 -0.47(-0.49%)
Nov 25, 2016 96.51 96.94 96.30 96.65 271,389 -0.89(-0.91%)
Nov 23, 2016 97.54 97.54 97.54 0 -0.20(-0.21%)
Nov 22, 2016 97.86 98.01 97.26 97.74 945,077 +0.21(+0.22%)
Nov 21, 2016 96.60 97.55 96.54 97.53 1,517,413 +0.46(+0.48%)
Nov 18, 2016 96.13 97.21 95.94 97.07 2,062,719 +1.88(+1.98%)
Nov 17, 2016 93.96 95.45 93.91 95.18 1,449,855 +1.73(+1.85%)
Nov 16, 2016 92.06 93.52 92.02 93.46 1,116,927 +0.63(+0.68%)
Nov 15, 2016 91.99 93.07 91.65 92.82 529,771 +0.76(+0.83%)
Nov 14, 2016 91.82 92.59 91.61 92.06 741,163 -0.97(-1.05%)
Nov 11, 2016 92.53 93.28 91.62 93.04 1,306,308 -1.07(-1.13%)
Nov 10, 2016 95.39 95.97 94.31 94.11 1,007,404 -2.11(-2.19%)
Nov 09, 2016 94.97 96.35 94.97 96.21 534,695 -1.06(-1.09%)
Nov 08, 2016 96.14 97.65 96.08 97.27 557,179 +0.06(+0.06%)
Nov 07, 2016 96.33 97.22 96.15 97.21 445,000 +2.10(+2.21%)
Nov 04, 2016 94.87 95.60 94.18 95.12 853,569 +0.66(+0.70%)
Nov 03, 2016 95.91 96.15 94.46 94.46 761,809 -2.08(-2.16%)
Nov 02, 2016 96.53 97.20 96.21 96.54 608,189 +0.13(+0.13%)
Nov 01, 2016 98.05 98.07 95.86 96.42 1,008,646 -1.61(-1.64%)
Oct 31, 2016 97.92 98.71 97.39 98.02 855,506 +0.15(+0.15%)
Oct 28, 2016 97.32 98.33 97.16 97.87 986,474 +1.31(+1.36%)
Oct 27, 2016 97.61 97.70 96.39 96.56 653,879 +0.19(+0.19%)
Oct 26, 2016 96.95 97.20 96.27 96.38 405,318 -0.64(-0.66%)
Oct 25, 2016 97.15 97.58 96.64 97.02 611,399 -0.69(-0.70%)
Oct 24, 2016 97.37 97.84 97.23 97.71 1,047,132 +0.02(+0.02%)
Oct 21, 2016 96.03 97.74 95.96 97.69 1,765,977 +1.56(+1.62%)
Oct 20, 2016 95.14 96.17 95.14 96.13 797,207 -0.47(-0.49%)
Oct 19, 2016 97.21 97.21 95.78 96.60 1,195,937 +1.63(+1.72%)
Oct 18, 2016 95.14 95.20 94.50 94.97 1,029,749 +1.09(+1.16%)
Oct 17, 2016 93.38 94.05 93.28 93.88 430,772 +0.04(+0.04%)
Oct 14, 2016 94.27 94.76 93.69 93.85 356,894 +0.68(+0.73%)
Oct 13, 2016 93.35 93.41 92.84 93.17 1,251,256 -2.03(-2.13%)
Oct 12, 2016 94.95 95.28 94.12 95.20 856,059 -0.12(-0.13%)
Oct 11, 2016 98.01 98.04 95.05 95.32 1,033,473 -3.97(-4.00%)
Oct 10, 2016 99.89 99.99 99.29 99.29 739,621 +0.57(+0.57%)
Oct 07, 2016 99.34 99.46 97.78 98.73 929,169 -2.19(-2.17%)
Oct 06, 2016 100.48 101.15 100.05 100.92 510,935 -0.06(-0.06%)
Oct 05, 2016 101.25 101.44 100.89 100.98 301,818 -0.14(-0.14%)
Oct 04, 2016 101.52 101.95 100.80 101.12 349,422 +0.03(+0.03%)
Oct 03, 2016 101.49 101.72 100.73 101.09 442,926 -0.60(-0.59%)
Sep 30, 2016 101.33 102.22 101.18 101.70 364,178 +0.79(+0.78%)
Sep 29, 2016 101.41 101.84 99.81 100.91 594,241 -1.05(-1.03%)
Sep 28, 2016 101.42 102.12 101.04 101.96 339,626 +0.22(+0.22%)
Sep 27, 2016 100.19 101.90 100.08 101.73 632,974 +0.79(+0.78%)
Sep 26, 2016 100.69 101.31 100.49 100.94 714,719 +0.19(+0.18%)
Sep 23, 2016 100.94 101.40 100.62 100.76 716,241 -0.20(-0.20%)
Sep 22, 2016 101.19 101.68 100.87 100.96 624,424 +1.93(+1.95%)
Sep 21, 2016 98.09 99.18 97.83 99.03 897,073 +1.70(+1.74%)
Sep 20, 2016 97.17 97.71 96.81 97.33 834,761 +1.43(+1.49%)
Sep 19, 2016 95.79 96.69 95.78 95.91 593,279 +1.06(+1.12%)
Sep 16, 2016 94.70 95.12 94.08 94.85 1,120,612 -1.34(-1.39%)
Sep 15, 2016 94.96 96.38 94.75 96.18 1,155,058 +1.54(+1.63%)
Sep 14, 2016 93.72 94.93 93.58 94.64 1,186,478 +0.22(+0.24%)
Sep 13, 2016 95.13 95.57 94.17 94.42 556,195 -1.30(-1.36%)
Sep 12, 2016 93.76 95.84 93.67 95.72 540,972 +1.33(+1.41%)
Sep 09, 2016 95.74 96.04 94.38 94.39 881,605 -2.20(-2.28%)
Sep 08, 2016 96.65 97.20 96.18 96.59 990,951 -2.09(-2.12%)
Sep 07, 2016 100.24 100.51 98.43 98.68 1,068,992 -1.48(-1.48%)
Sep 06, 2016 100.03 100.27 99.75 100.17 373,106 +0.07(+0.06%)
Sep 02, 2016 100.28 100.10 100.10 100.10 277,461 +0.34(+0.34%)
Sep 01, 2016 98.67 99.79 98.62 99.76 490,708 +0.87(+0.88%)
Aug 31, 2016 99.14 99.25 98.28 98.88 373,246 -0.90(-0.90%)
Aug 30, 2016 100.88 100.91 99.61 99.78 649,534 +0.41(+0.41%)
Aug 29, 2016 98.60 99.41 98.60 99.38 302,096 +0.71(+0.72%)
Aug 26, 2016 99.09 100.21 97.94 98.66 938,713 -0.15(-0.15%)
Aug 25, 2016 98.89 99.11 98.61 98.81 292,729 -0.19(-0.20%)
Aug 24, 2016 99.97 100.09 98.80 99.01 510,955 -1.68(-1.67%)
Aug 23, 2016 100.84 101.29 100.42 100.69 779,710 +1.23(+1.24%)
Aug 22, 2016 99.28 99.63 98.93 99.45 524,026 +0.40(+0.40%)
Aug 19, 2016 99.12 99.27 98.62 99.05 566,127 +0.65(+0.66%)
Aug 18, 2016 98.49 98.86 98.11 98.40 732,196 +0.54(+0.55%)
Aug 17, 2016 97.73 98.18 97.20 97.86 2,245,701 -2.32(-2.32%)
Aug 16, 2016 102.86 102.96 99.31 100.18 1,649,733 -2.67(-2.60%)
Aug 15, 2016 103.27 103.55 102.82 102.86 354,968 +0.52(+0.51%)
Aug 12, 2016 102.96 103.14 102.08 102.34 582,321 -0.39(-0.38%)
Aug 11, 2016 102.69 103.05 102.20 102.73 947,743 +1.11(+1.10%)
Aug 10, 2016 102.37 102.46 101.35 101.61 905,412 -0.37(-0.36%)
Aug 09, 2016 101.58 102.19 101.58 101.98 601,929 +0.59(+0.59%)
Aug 08, 2016 101.39 101.68 101.19 101.39 379,488 -0.33(-0.32%)
Aug 05, 2016 102.04 102.70 101.53 101.72 646,256 -0.45(-0.45%)
Aug 04, 2016 101.81 102.30 101.66 102.17 310,913 +1.52(+1.51%)
Aug 03, 2016 100.18 100.93 100.13 100.65 446,319 -0.86(-0.85%)
Aug 02, 2016 101.69 101.71 100.95 101.51 386,380 -0.30(-0.29%)
Aug 01, 2016 101.73 102.22 101.43 101.81 452,311 +0.07(+0.07%)
Jul 29, 2016 102.53 102.88 101.45 101.73 1,508,258 -0.43(-0.42%)
Jul 28, 2016 101.97 102.28 101.61 102.16 571,129 +0.48(+0.47%)
Jul 27, 2016 101.75 102.00 100.58 101.68 944,223 +0.73(+0.73%)
Jul 26, 2016 99.76 101.08 99.59 100.94 998,460 +2.13(+2.15%)
Jul 25, 2016 98.55 98.90 98.31 98.82 539,073 +0.79(+0.80%)
Jul 22, 2016 97.96 98.24 97.62 98.03 428,622 +0.14(+0.14%)
Jul 21, 2016 97.83 98.72 97.41 97.89 2,369,874 -2.49(-2.48%)
Jul 20, 2016 99.84 100.55 99.36 100.38 1,769,391 +2.35(+2.40%)
Jul 19, 2016 95.84 98.65 95.74 98.03 3,588,531 +2.32(+2.42%)
Jul 18, 2016 95.36 95.93 95.09 95.71 865,031 +1.41(+1.50%)
Jul 15, 2016 93.97 94.61 93.91 94.30 580,383 -1.26(-1.32%)
Jul 14, 2016 96.27 96.38 95.22 95.56 1,103,210 +1.73(+1.84%)
Jul 13, 2016 93.82 94.49 93.60 93.84 589,569 +0.21(+0.23%)
Jul 12, 2016 93.61 94.50 92.81 93.62 1,380,247 +1.04(+1.12%)
Jul 11, 2016 91.99 92.76 91.88 92.58 531,232 +2.36(+2.61%)
Jul 08, 2016 89.19 90.26 87.80 90.23 633,811 +2.42(+2.76%)
Jul 07, 2016 87.33 88.39 87.31 87.80 892,046 -0.68(-0.77%)
Jul 05, 2016 89.70 90.11 88.18 88.48 1,085,905 -2.88(-3.15%)
Jul 01, 2016 91.29 91.36 91.36 91.36 1,031,725 -0.71(-0.78%)
Jun 30, 2016 90.36 92.07 89.95 92.07 721,708 +2.88(+3.23%)
Jun 29, 2016 88.96 89.64 88.75 89.20 599,663 +1.59(+1.81%)
Jun 28, 2016 86.87 87.77 86.36 87.61 762,724 +1.76(+2.05%)
Jun 27, 2016 85.75 86.22 84.59 85.85 2,469,750 -2.33(-2.64%)
Jun 24, 2016 87.31 89.65 87.20 88.17 2,223,521 -5.92(-6.29%)
Jun 23, 2016 93.31 94.11 92.17 94.10 957,577 +2.45(+2.67%)
Jun 22, 2016 92.06 92.39 91.59 91.65 540,551 +0.24(+0.26%)
Jun 21, 2016 91.10 91.70 90.78 91.40 745,311 +1.52(+1.69%)
Jun 20, 2016 90.33 90.60 89.75 89.88 1,023,583 +2.04(+2.32%)
Jun 17, 2016 87.80 88.13 86.56 87.84 756,894 -0.85(-0.96%)
Jun 16, 2016 87.04 88.74 86.50 88.69 540,156 +1.29(+1.48%)
Jun 15, 2016 87.90 88.38 87.36 87.40 797,924 -0.39(-0.44%)
Jun 14, 2016 86.77 87.88 86.62 87.79 1,750,239 -1.61(-1.80%)
Jun 13, 2016 88.76 90.19 88.75 89.40 1,139,748 -0.97(-1.08%)
Jun 10, 2016 90.62 91.17 89.83 90.37 1,632,326 -2.94(-3.15%)
Jun 09, 2016 92.30 93.33 92.25 93.32 673,052 -0.51(-0.54%)
Jun 08, 2016 93.59 93.95 93.12 93.83 568,198 -0.08(-0.09%)
Jun 07, 2016 93.89 94.09 93.42 93.91 478,901 +1.04(+1.12%)
Jun 06, 2016 93.80 94.00 92.81 92.87 419,185 -0.72(-0.77%)
Jun 03, 2016 93.59 93.79 92.95 93.59 301,571 +0.66(+0.71%)
Jun 02, 2016 92.54 93.01 92.15 92.94 662,292 +0.27(+0.29%)
Jun 01, 2016 91.79 92.87 91.77 92.67 1,439,218 -0.12(-0.13%)
May 31, 2016 92.85 93.03 92.19 92.79 549,152 -0.09(-0.10%)
May 27, 2016 92.23 92.88 92.88 92.88 824,841 +0.62(+0.67%)
May 26, 2016 92.05 92.59 91.33 92.26 806,961 +0.45(+0.50%)
May 25, 2016 91.27 92.09 91.09 91.80 1,079,067 +1.30(+1.44%)
May 24, 2016 88.66 90.63 88.66 90.50 846,392 +1.69(+1.90%)
May 23, 2016 88.46 89.32 88.36 88.81 417,195 +0.20(+0.23%)
May 20, 2016 88.30 88.70 88.12 88.61 616,078 +2.01(+2.33%)
May 19, 2016 86.77 87.11 86.12 86.60 618,129 -1.12(-1.28%)
May 18, 2016 87.40 88.68 87.31 87.72 376,522 +0.20(+0.23%)
May 17, 2016 88.33 88.68 87.40 87.52 765,357 -1.42(-1.60%)
May 16, 2016 87.39 89.46 87.03 88.94 1,674,029 +4.20(+4.96%)
May 13, 2016 85.06 85.73 84.59 84.73 830,274 -0.21(-0.25%)
May 12, 2016 86.13 86.25 83.92 84.94 1,184,839 -0.97(-1.13%)
May 11, 2016 85.20 86.54 85.17 85.92 966,608 -0.71(-0.82%)
May 10, 2016 85.86 86.78 85.81 86.63 396,165 +0.33(+0.39%)
May 09, 2016 86.55 86.88 85.88 86.30 492,739 +0.61(+0.71%)
May 06, 2016 85.73 86.06 85.21 85.69 362,516 -0.53(-0.61%)
May 05, 2016 86.11 87.16 86.03 86.22 500,423 -0.82(-0.94%)
May 04, 2016 86.87 87.09 86.51 87.03 1,541,865 -0.59(-0.68%)
May 03, 2016 88.29 88.34 87.36 87.63 651,812 -1.70(-1.90%)
May 02, 2016 88.63 89.43 88.48 89.33 503,337 +0.79(+0.89%)
Apr 29, 2016 90.13 90.33 88.03 88.54 858,373 -1.29(-1.44%)
Apr 28, 2016 90.10 91.27 89.59 89.83 984,340 -1.13(-1.24%)
Apr 27, 2016 89.57 91.12 89.54 90.96 654,870 +2.59(+2.94%)
Apr 26, 2016 88.40 88.89 88.25 88.36 379,955 +0.26(+0.29%)
Apr 25, 2016 88.26 88.47 87.92 88.11 400,443 +0.24(+0.27%)
Apr 22, 2016 87.74 88.42 87.37 87.87 300,935 +0.05(+0.05%)
Apr 21, 2016 89.13 89.13 87.54 87.82 683,705 -0.56(-0.63%)
Apr 20, 2016 90.75 91.20 87.19 88.38 2,296,135 -3.04(-3.33%)
Apr 19, 2016 91.87 92.33 91.06 91.43 909,942 +0.48(+0.52%)
Apr 18, 2016 90.61 91.68 90.55 90.95 373,793 -0.29(-0.32%)
Apr 15, 2016 91.54 92.13 91.02 91.24 589,595 -0.75(-0.82%)
Apr 14, 2016 92.38 92.39 91.44 91.99 597,723 -1.54(-1.65%)
Apr 13, 2016 93.11 93.67 92.83 93.53 396,106 +1.10(+1.19%)
Apr 12, 2016 92.27 92.78 91.38 92.43 322,151 +0.55(+0.60%)
Apr 11, 2016 92.43 93.08 91.78 91.88 205,776 -0.37(-0.40%)
Apr 08, 2016 92.46 92.90 92.00 92.25 463,471 +0.51(+0.56%)
Apr 07, 2016 92.34 92.53 91.61 91.74 493,404 -0.93(-1.00%)
Apr 06, 2016 91.08 92.73 91.01 92.66 821,512 +1.45(+1.59%)
Apr 05, 2016 91.27 91.76 90.99 91.21 1,155,836 -1.93(-2.08%)
Apr 04, 2016 93.62 94.04 93.08 93.15 939,964 +0.97(+1.05%)
Apr 01, 2016 91.10 92.23 91.01 92.18 401,056 +0.16(+0.18%)
Mar 31, 2016 93.01 93.41 91.97 92.01 695,935 -0.70(-0.75%)
Mar 30, 2016 92.73 93.38 92.18 92.71 502,327 +1.03(+1.12%)
Mar 29, 2016 90.13 91.82 89.98 91.68 446,879 +2.35(+2.63%)
Mar 28, 2016 89.24 89.50 88.62 89.34 199,232 +0.49(+0.56%)
Mar 24, 2016 88.14 88.84 88.84 88.84 319,568 -0.71(-0.80%)
Mar 23, 2016 90.37 90.42 89.52 89.56 973,512 -0.49(-0.54%)
Mar 22, 2016 88.93 90.32 88.89 90.04 826,074 +0.38(+0.43%)
Mar 21, 2016 89.33 89.79 89.12 89.66 619,278 -0.15(-0.16%)
Mar 18, 2016 89.62 90.44 89.50 89.80 341,301 +0.20(+0.22%)
Mar 17, 2016 88.65 89.79 88.52 89.60 330,186 +0.44(+0.49%)
Mar 16, 2016 87.99 89.30 87.72 89.16 568,097 +0.63(+0.71%)
Mar 15, 2016 88.47 88.83 88.25 88.53 326,961 -0.37(-0.41%)
Mar 14, 2016 89.34 89.71 88.55 88.90 413,333 -0.70(-0.78%)
Mar 11, 2016 89.17 89.61 88.72 89.59 716,167 +1.66(+1.89%)
Mar 10, 2016 88.38 89.66 87.18 87.93 1,225,223 +1.68(+1.94%)
Mar 09, 2016 86.24 86.58 86.03 86.26 184,363 +0.29(+0.34%)
Mar 08, 2016 86.71 87.05 85.90 85.96 675,537 -2.06(-2.34%)
Mar 07, 2016 86.47 88.19 86.44 88.03 1,108,504 +0.63(+0.72%)
Mar 04, 2016 86.93 87.26 86.78 87.39 1,289,430 +0.60(+0.69%)
Mar 03, 2016 85.07 86.81 85.02 86.80 613,968 +1.25(+1.46%)
Mar 02, 2016 84.82 85.56 84.40 85.55 500,023 -0.41(-0.48%)
Mar 01, 2016 85.20 86.10 84.90 85.96 647,290 +2.54(+3.04%)
Feb 29, 2016 83.71 84.50 83.42 83.42 400,211 +0.18(+0.22%)
Feb 26, 2016 83.50 83.60 83.08 83.24 304,721 +0.82(+1.00%)
Feb 25, 2016 81.96 82.46 81.54 82.42 345,000 +0.65(+0.80%)
Feb 24, 2016 80.54 81.92 80.40 81.77 880,809 +0.58(+0.71%)
Feb 23, 2016 80.12 81.82 80.01 81.19 1,665,584 +0.60(+0.75%)
Feb 22, 2016 80.50 81.09 80.34 80.58 884,646 -0.08(-0.10%)
Feb 19, 2016 79.85 81.16 79.51 80.67 1,369,216 +1.92(+2.43%)
Feb 18, 2016 79.30 79.51 78.67 78.75 733,766 -0.33(-0.42%)
Feb 17, 2016 77.92 79.21 77.86 79.08 886,091 +2.11(+2.74%)
Feb 16, 2016 76.13 77.20 75.82 76.97 827,333 +1.78(+2.36%)
Feb 12, 2016 74.22 75.19 75.19 75.19 1,247,398 +0.21(+0.28%)
Feb 11, 2016 75.56 75.56 74.13 74.98 1,200,068 +0.06(+0.09%)
Feb 10, 2016 77.37 77.66 74.84 74.92 2,632,789 -2.96(-3.80%)
Feb 09, 2016 77.73 78.83 77.62 77.88 1,312,517 -1.27(-1.61%)
Feb 08, 2016 77.87 79.64 77.57 79.15 1,397,755 -1.83(-2.26%)
Feb 05, 2016 82.42 82.42 80.70 80.99 974,287 -2.85(-3.40%)
Feb 04, 2016 82.95 84.49 82.87 83.84 727,541 +0.45(+0.54%)
Feb 03, 2016 82.79 83.61 81.40 83.39 970,270 +2.26(+2.79%)
Feb 02, 2016 82.76 82.84 81.04 81.12 807,494 -3.42(-4.04%)
Feb 01, 2016 83.42 85.00 83.24 84.54 577,318 +0.37(+0.44%)
Jan 29, 2016 81.70 84.26 81.61 84.18 1,279,861 +1.86(+2.26%)
Jan 28, 2016 82.44 82.78 81.51 82.32 2,014,324 +0.09(+0.11%)
Jan 27, 2016 82.35 83.52 81.95 82.22 989,825 -0.44(-0.53%)
Jan 26, 2016 82.13 82.91 81.72 82.66 736,397 +0.43(+0.52%)
Jan 25, 2016 82.75 83.07 81.96 82.23 961,844 -0.59(-0.71%)
Jan 22, 2016 83.61 84.07 82.55 82.82 1,855,534 +2.75(+3.43%)
Jan 21, 2016 79.51 80.73 78.44 80.07 1,368,531 +1.92(+2.46%)
Jan 20, 2016 74.78 79.07 74.21 78.14 4,952,491 +4.53(+6.15%)
Jan 19, 2016 73.13 74.11 72.69 73.62 1,622,975 +2.61(+3.68%)
Jan 15, 2016 72.06 71.00 71.00 71.00 1,691,456 -4.98(-6.55%)
Jan 14, 2016 75.42 76.52 74.30 75.98 1,574,662 +2.65(+3.61%)
Jan 13, 2016 75.81 76.17 73.20 73.33 1,031,772 -2.42(-3.19%)
Jan 12, 2016 76.39 76.90 74.85 75.75 955,660 +0.31(+0.41%)
Jan 11, 2016 76.06 76.31 74.79 75.44 1,219,674 +1.86(+2.53%)
Jan 08, 2016 74.95 75.24 73.44 73.58 981,278 -2.03(-2.68%)
Jan 07, 2016 75.56 77.13 75.38 75.61 885,096 -1.94(-2.51%)
Jan 06, 2016 76.90 78.11 76.75 77.55 2,535,482 -1.66(-2.09%)
Jan 05, 2016 78.99 79.82 78.51 79.21 887,082 -0.81(-1.01%)
Jan 04, 2016 80.01 80.12 78.74 80.01 2,482,467 -1.35(-1.66%)
Dec 31, 2015 82.48 81.36 81.36 81.36 473,297 -2.36(-2.81%)
Dec 30, 2015 84.43 84.55 83.70 83.72 307,705 -0.53(-0.63%)
Dec 29, 2015 83.87 84.51 83.82 84.25 690,129 +0.32(+0.38%)
Dec 28, 2015 84.02 84.10 83.26 83.93 380,495 +0.12(+0.14%)
Dec 24, 2015 83.31 83.81 83.81 83.81 103,213 +0.11(+0.13%)
Dec 23, 2015 83.44 83.96 83.31 83.70 456,537 +0.84(+1.02%)
Dec 22, 2015 82.34 83.08 81.83 82.86 1,845,099 +1.07(+1.31%)
Dec 21, 2015 82.01 82.37 81.07 81.78 1,143,545 +1.66(+2.07%)
Dec 18, 2015 80.01 80.60 79.73 80.12 546,167 -0.47(-0.58%)
Dec 17, 2015 82.22 82.29 80.59 80.59 723,255 -1.31(-1.60%)
Dec 16, 2015 81.15 82.10 80.41 81.90 684,533 +0.48(+0.59%)
Dec 15, 2015 81.03 81.99 80.89 81.43 551,863 +2.18(+2.75%)
Dec 14, 2015 80.05 80.14 78.53 79.24 729,120 -0.75(-0.94%)
Dec 11, 2015 80.56 80.91 79.88 80.00 531,041 -1.71(-2.10%)
Dec 10, 2015 82.21 82.73 81.51 81.71 515,496 -0.66(-0.80%)
Dec 09, 2015 82.46 83.42 81.83 82.37 1,136,011 -0.60(-0.72%)
Dec 08, 2015 82.61 83.25 82.16 82.97 688,946 -0.73(-0.88%)
Dec 07, 2015 84.55 84.57 83.53 83.70 961,122 -0.62(-0.74%)
Dec 04, 2015 83.74 84.56 83.47 84.32 981,792 +0.94(+1.13%)
Dec 03, 2015 85.22 85.31 82.81 83.38 932,179 -1.24(-1.46%)
Dec 02, 2015 85.56 85.64 84.34 84.62 530,007 -0.84(-0.99%)
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.