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

Marriott International (NQ: MAR )

240.84 -1.10 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2018 140.36 141.54 139.90 140.29 2,431,710 +0.07(+0.05%)
Jan 30, 2018 141.12 142.07 140.02 140.22 1,748,104 -0.69(-0.49%)
Jan 29, 2018 139.64 141.78 138.79 140.91 2,312,192 +0.81(+0.58%)
Jan 26, 2018 138.74 140.04 137.98 140.10 1,169,298 +1.56(+1.13%)
Jan 25, 2018 137.60 139.06 137.09 138.53 1,258,266 +1.06(+0.77%)
Jan 24, 2018 139.12 139.67 136.94 137.48 3,924,478 -1.34(-0.97%)
Jan 23, 2018 136.67 139.42 136.19 138.82 1,617,763 +1.89(+1.38%)
Jan 22, 2018 137.34 137.38 135.26 136.93 2,262,209 -0.25(-0.18%)
Jan 19, 2018 134.84 137.17 134.67 137.17 3,431,383 +2.80(+2.08%)
Jan 18, 2018 134.87 135.86 134.13 134.37 1,776,207 -0.83(-0.61%)
Jan 17, 2018 133.50 135.81 133.15 135.20 2,558,577 +2.74(+2.07%)
Jan 16, 2018 134.59 134.59 131.73 132.46 2,524,263 -0.63(-0.47%)
Jan 12, 2018 133.09 133.09 133.09 0 +0.33(+0.25%)
Jan 11, 2018 130.10 132.86 130.10 132.75 1,479,573 +1.65(+1.26%)
Jan 10, 2018 131.19 131.11 1,200,941 -0.01(-0.01%)
Jan 09, 2018 129.98 131.68 129.49 131.12 3,225,912 +1.31(+1.01%)
Jan 08, 2018 127.69 130.04 127.69 129.81 3,440,203 +1.85(+1.44%)
Jan 05, 2018 129.92 129.92 127.78 127.97 3,575,574 -1.24(-0.96%)
Jan 04, 2018 130.30 130.58 128.49 129.20 3,347,118 -0.71(-0.55%)
Jan 03, 2018 127.59 130.25 127.30 129.92 1,583,702 +2.57(+2.02%)
Jan 02, 2018 129.38 129.23 125.87 127.35 3,097,396 -1.89(-1.46%)
Dec 29, 2017 129.23 129.23 129.23 0 -0.80(-0.62%)
Dec 28, 2017 129.93 130.10 129.01 130.03 1,789,868 +0.31(+0.24%)
Dec 27, 2017 127.30 129.80 127.20 129.73 2,399,414 +2.81(+2.21%)
Dec 26, 2017 127.55 127.80 126.78 126.92 1,208,951 -0.64(-0.50%)
Dec 22, 2017 127.30 128.29 127.11 127.56 2,920,706 +0.02(+0.02%)
Dec 21, 2017 128.01 128.71 127.08 127.54 2,047,221 +0.10(+0.08%)
Dec 20, 2017 127.28 127.83 126.89 127.43 1,528,835 +0.67(+0.53%)
Dec 19, 2017 127.47 127.62 126.30 126.77 3,061,561 -0.19(-0.15%)
Dec 18, 2017 124.20 127.88 124.09 126.96 3,907,741 +3.35(+2.71%)
Dec 15, 2017 122.54 123.68 121.95 123.61 4,318,259 +2.00(+1.64%)
Dec 14, 2017 122.42 122.62 121.58 121.61 2,664,148 -0.71(-0.58%)
Dec 13, 2017 122.71 123.43 122.21 122.32 2,226,158 -0.28(-0.23%)
Dec 12, 2017 122.44 122.84 121.81 122.60 1,606,134 +0.18(+0.15%)
Dec 11, 2017 122.67 123.06 121.90 122.42 1,504,740 -0.71(-0.58%)
Dec 08, 2017 122.26 123.77 122.24 123.13 4,542,614 +1.40(+1.15%)
Dec 07, 2017 121.12 121.85 120.83 121.73 1,538,624 +0.52(+0.43%)
Dec 06, 2017 121.62 121.42 121.06 121.21 1,778,926 -0.22(-0.18%)
Dec 05, 2017 121.80 123.27 121.28 121.42 2,169,816 -0.19(-0.16%)
Dec 04, 2017 121.60 122.18 121.56 121.61 2,235,529 +0.83(+0.69%)
Dec 01, 2017 120.00 121.24 119.26 120.79 2,490,302 -0.13(-0.11%)
Nov 30, 2017 120.10 121.84 119.64 120.92 3,258,675 +0.48(+0.40%)
Nov 29, 2017 121.16 121.33 119.64 120.44 2,858,569 -0.39(-0.32%)
Nov 28, 2017 121.16 121.44 120.52 120.83 3,219,810 -0.03(-0.02%)
Nov 27, 2017 120.28 121.27 120.28 120.85 2,688,984 +0.41(+0.34%)
Nov 24, 2017 120.45 121.02 120.33 120.44 766,021 +0.11(+0.09%)
Nov 22, 2017 121.83 121.87 120.03 120.34 2,440,781 -1.17(-0.96%)
Nov 21, 2017 120.28 122.22 120.28 121.51 3,652,840 +1.94(+1.63%)
Nov 20, 2017 119.02 119.88 118.76 119.57 2,040,537 +0.41(+0.34%)
Nov 17, 2017 117.73 119.31 117.54 119.16 4,907,878 +1.05(+0.88%)
Nov 16, 2017 115.80 118.15 115.38 118.11 3,675,741 +2.01(+1.73%)
Nov 15, 2017 116.72 116.76 115.27 116.10 3,204,672 -0.76(-0.65%)
Nov 14, 2017 114.03 116.90 113.91 116.86 2,255,396 +2.54(+2.22%)
Nov 13, 2017 113.64 114.79 113.58 114.33 2,513,932 +0.27(+0.23%)
Nov 10, 2017 113.04 114.78 112.07 114.06 3,556,149 +1.23(+1.09%)
Nov 09, 2017 113.25 114.07 112.18 112.83 3,493,630 -1.11(-0.98%)
Nov 08, 2017 114.91 118.08 113.19 113.94 6,489,908 -0.86(-0.75%)
Nov 07, 2017 116.06 117.10 114.58 114.80 5,529,035 -1.03(-0.89%)
Nov 06, 2017 115.23 116.83 114.76 115.84 2,989,036 +0.41(+0.35%)
Nov 03, 2017 113.66 115.46 113.58 115.43 4,257,730 +1.81(+1.60%)
Nov 02, 2017 114.37 115.15 113.03 113.61 3,910,410 -0.49(-0.43%)
Nov 01, 2017 114.44 114.83 113.58 114.11 1,453,542 +0.65(+0.57%)
Oct 31, 2017 112.64 113.87 112.36 113.46 1,803,653 +0.91(+0.81%)
Oct 30, 2017 112.69 112.98 111.60 112.55 1,939,009 -0.33(-0.29%)
Oct 27, 2017 111.50 113.41 111.36 112.88 2,177,036 +0.06(+0.05%)
Oct 26, 2017 111.61 113.35 110.54 112.83 2,777,027 +2.35(+2.13%)
Oct 25, 2017 110.26 111.14 109.75 110.47 3,038,641 -0.46(-0.41%)
Oct 24, 2017 109.94 111.19 109.63 110.93 1,793,434 +1.43(+1.30%)
Oct 23, 2017 109.27 109.70 108.93 109.50 1,484,087 +0.27(+0.25%)
Oct 20, 2017 109.67 109.79 108.64 109.23 2,680,234 -0.17(-0.16%)
Oct 19, 2017 109.54 109.60 108.77 109.40 1,785,097 -0.54(-0.49%)
Oct 18, 2017 109.51 110.79 109.25 109.94 2,603,978 +0.69(+0.63%)
Oct 17, 2017 108.78 109.28 108.42 109.25 783,463 +0.28(+0.25%)
Oct 16, 2017 109.21 109.58 108.08 108.97 4,229,216 -0.34(-0.31%)
Oct 13, 2017 109.21 109.50 108.64 109.31 1,779,965 +0.62(+0.57%)
Oct 12, 2017 108.33 109.08 107.93 108.69 1,831,353 +0.31(+0.29%)
Oct 11, 2017 108.15 108.65 107.96 108.38 1,409,583 +0.05(+0.04%)
Oct 10, 2017 107.19 108.36 106.80 108.33 2,023,329 +1.25(+1.17%)
Oct 09, 2017 106.32 107.11 106.07 107.08 1,379,460 +0.95(+0.90%)
Oct 06, 2017 105.64 106.14 105.16 106.13 1,971,801 +0.47(+0.44%)
Oct 05, 2017 103.72 105.88 103.39 105.67 3,642,704 +2.33(+2.25%)
Oct 04, 2017 103.75 103.97 102.86 103.34 2,864,717 -0.55(-0.53%)
Oct 03, 2017 104.83 105.26 103.50 103.89 2,342,877 -1.07(-1.02%)
Oct 02, 2017 104.79 105.85 104.17 104.96 1,627,466 +0.26(+0.25%)
Sep 29, 2017 104.15 105.71 103.70 104.71 3,747,498 +0.25(+0.24%)
Sep 28, 2017 102.70 104.52 102.52 104.46 1,918,112 +1.56(+1.51%)
Sep 27, 2017 102.90 103.47 102.02 102.90 3,752,708 +0.28(+0.27%)
Sep 26, 2017 103.58 104.13 102.52 102.63 2,975,606 -0.76(-0.73%)
Sep 25, 2017 102.42 104.43 102.02 103.39 3,910,162 +0.94(+0.92%)
Sep 22, 2017 101.78 102.63 101.61 102.45 1,241,678 +0.29(+0.29%)
Sep 21, 2017 102.41 103.03 101.92 102.15 2,013,303 -0.11(-0.11%)
Sep 20, 2017 101.90 102.79 101.46 102.27 3,674,523 +0.32(+0.32%)
Sep 19, 2017 100.26 102.02 99.78 101.94 2,262,176 +1.72(+1.72%)
Sep 18, 2017 100.44 101.12 100.14 100.22 2,418,838 +0.14(+0.14%)
Sep 15, 2017 100.63 100.63 99.13 100.08 2,938,653 -0.95(-0.94%)
Sep 14, 2017 100.98 101.57 100.33 101.03 3,704,102 -0.36(-0.36%)
Sep 13, 2017 99.71 101.53 99.44 101.39 1,918,291 +1.60(+1.61%)
Sep 12, 2017 99.39 100.17 99.04 99.79 1,336,520 +0.43(+0.43%)
Sep 11, 2017 98.59 100.85 98.59 99.36 3,132,668 +1.14(+1.16%)
Sep 08, 2017 96.61 99.18 96.49 98.22 1,975,640 +1.59(+1.64%)
Sep 07, 2017 96.99 97.09 96.11 96.63 1,749,539 -0.04(-0.04%)
Sep 06, 2017 97.51 97.62 96.12 96.67 1,330,395 -0.46(-0.47%)
Sep 05, 2017 98.45 98.51 96.02 97.13 1,955,237 -1.44(-1.46%)
Sep 01, 2017 98.78 99.00 98.46 98.57 1,324,781 +0.21(+0.21%)
Aug 31, 2017 98.49 99.09 97.63 98.36 1,934,553 -0.06(-0.06%)
Aug 30, 2017 95.68 98.52 95.50 98.42 2,058,018 +3.24(+3.40%)
Aug 29, 2017 94.88 95.48 94.57 95.18 1,354,429 -0.46(-0.48%)
Aug 28, 2017 95.90 95.90 95.19 95.64 1,462,942 +0.05(+0.05%)
Aug 25, 2017 95.88 95.11 95.59 1,417,764 +0.67(+0.71%)
Aug 24, 2017 95.50 95.94 94.56 94.92 1,437,369 -0.46(-0.48%)
Aug 23, 2017 96.06 96.58 95.22 95.37 2,895,597 -1.49(-1.54%)
Aug 22, 2017 94.21 97.25 93.88 96.86 2,730,232 +3.09(+3.29%)
Aug 21, 2017 92.91 93.89 92.74 93.78 1,579,152 +0.99(+1.07%)
Aug 18, 2017 92.56 93.45 91.71 92.78 1,670,910 +0.18(+0.19%)
Aug 17, 2017 94.82 94.82 92.56 92.60 2,725,151 -2.33(-2.45%)
Aug 16, 2017 95.21 95.45 94.35 94.93 2,013,746 -0.09(-0.10%)
Aug 15, 2017 94.95 95.63 94.58 95.03 1,694,114 +0.31(+0.33%)
Aug 14, 2017 94.83 95.07 94.33 94.71 2,724,085 +0.63(+0.67%)
Aug 11, 2017 94.17 94.71 93.61 94.08 2,276,575 -0.11(-0.12%)
Aug 10, 2017 95.56 95.59 93.89 94.19 4,133,935 -1.73(-1.81%)
Aug 09, 2017 97.58 97.68 95.79 95.92 2,934,899 -2.46(-2.50%)
Aug 08, 2017 95.55 99.15 95.15 98.39 4,879,032 -2.10(-2.09%)
Aug 07, 2017 101.27 101.87 100.04 100.49 5,125,134 +1.09(+1.10%)
Aug 04, 2017 98.50 99.43 98.10 99.40 3,242,513 +1.29(+1.31%)
Aug 03, 2017 98.07 99.56 97.91 98.11 2,377,884 +0.16(+0.16%)
Aug 02, 2017 98.79 99.13 96.59 97.95 2,306,248 -1.55(-1.56%)
Aug 01, 2017 99.19 99.90 99.01 99.50 1,372,978 +0.89(+0.90%)
Jul 31, 2017 98.20 99.35 98.03 98.61 1,334,260 +0.80(+0.82%)
Jul 28, 2017 98.09 99.01 97.74 97.81 2,118,565 -0.68(-0.69%)
Jul 27, 2017 97.94 98.82 97.47 98.49 2,183,288 +0.97(+0.99%)
Jul 26, 2017 97.86 99.23 96.98 97.52 2,753,563 -0.02(-0.02%)
Jul 25, 2017 97.63 97.79 97.15 97.54 1,613,205 +0.33(+0.34%)
Jul 24, 2017 97.51 97.60 97.12 97.21 1,592,048 -0.13(-0.14%)
Jul 21, 2017 96.59 97.54 96.56 97.34 1,441,059 +0.43(+0.44%)
Jul 20, 2017 96.72 97.42 96.45 96.92 1,714,194 +0.15(+0.16%)
Jul 19, 2017 96.43 97.12 96.02 96.77 1,116,677 +0.23(+0.24%)
Jul 18, 2017 95.57 96.83 95.25 96.54 1,444,707 +0.62(+0.64%)
Jul 17, 2017 95.49 96.49 95.42 95.92 1,302,023 +0.34(+0.36%)
Jul 14, 2017 95.41 95.94 94.81 95.58 1,398,787 +0.27(+0.29%)
Jul 13, 2017 95.59 95.82 95.08 95.31 1,475,392 -0.09(-0.10%)
Jul 12, 2017 96.21 96.59 95.29 95.40 1,877,347 +0.07(+0.07%)
Jul 11, 2017 94.96 95.55 94.49 95.34 1,895,269 +0.02(+0.02%)
Jul 10, 2017 94.86 95.49 94.23 95.32 1,610,098 +0.34(+0.36%)
Jul 07, 2017 95.35 94.11 94.98 2,609,447 +0.66(+0.70%)
Jul 06, 2017 95.36 94.06 94.32 2,096,650 -1.44(-1.50%)
Jul 05, 2017 94.93 96.12 94.76 95.75 2,420,498 +1.00(+1.06%)
Jul 03, 2017 95.56 94.57 94.75 1,300,557 -0.19(-0.20%)
Jun 30, 2017 95.76 95.80 94.91 94.94 2,997,917 +0.09(+0.10%)
Jun 29, 2017 96.69 96.86 93.78 94.85 3,225,567 -1.68(-1.74%)
Jun 28, 2017 95.59 97.02 95.09 96.52 2,175,696 +0.90(+0.94%)
Jun 27, 2017 97.99 98.01 95.49 95.62 2,872,817 -2.74(-2.79%)
Jun 26, 2017 98.50 99.52 97.97 98.37 2,234,042 -0.12(-0.12%)
Jun 23, 2017 98.86 98.49 6,606,062 +0.16(+0.16%)
Jun 22, 2017 98.52 98.81 97.86 98.33 1,602,577 -0.23(-0.23%)
Jun 21, 2017 98.74 99.15 98.12 98.56 1,522,897 -0.06(-0.06%)
Jun 20, 2017 99.79 100.22 98.58 98.61 1,734,344 -1.65(-1.64%)
Jun 19, 2017 99.39 100.62 99.04 100.26 1,729,454 +1.35(+1.37%)
Jun 16, 2017 98.82 99.67 98.40 98.91 4,184,254 -0.23(-0.23%)
Jun 15, 2017 97.82 99.21 97.05 99.13 1,648,199 +0.79(+0.80%)
Jun 14, 2017 98.79 99.29 97.35 98.35 2,447,112 +0.03(+0.03%)
Jun 13, 2017 97.06 98.33 96.78 98.32 3,146,895 +1.71(+1.77%)
Jun 12, 2017 96.34 97.00 95.38 96.61 5,320,246 -0.33(-0.34%)
Jun 09, 2017 99.36 99.81 96.41 96.94 3,835,005 -2.52(-2.53%)
Jun 08, 2017 98.96 99.54 96.92 99.45 3,508,580 -0.04(-0.04%)
Jun 07, 2017 99.85 99.95 97.60 99.49 4,758,321 +0.12(+0.12%)
Jun 06, 2017 101.58 101.75 99.30 99.37 4,787,844 -3.03(-2.96%)
Jun 05, 2017 104.21 104.44 102.03 102.40 2,318,241 -1.77(-1.70%)
Jun 02, 2017 103.06 104.59 102.94 104.17 3,050,044 +1.31(+1.27%)
Jun 01, 2017 102.22 103.16 101.89 102.86 1,878,892 +0.97(+0.96%)
May 31, 2017 101.28 101.92 100.69 101.89 3,184,028 +0.86(+0.85%)
May 30, 2017 100.94 101.50 100.71 101.03 2,249,556 -0.15(-0.15%)
May 26, 2017 100.98 101.75 100.85 101.18 1,896,241 +0.35(+0.35%)
May 25, 2017 100.33 101.70 100.33 100.83 5,455,104 +0.61(+0.61%)
May 24, 2017 100.28 100.42 99.86 100.21 1,749,287 +0.37(+0.37%)
May 23, 2017 98.55 99.87 98.31 99.84 3,029,911 +1.20(+1.22%)
May 22, 2017 97.42 98.75 97.19 98.64 2,130,335 +1.33(+1.36%)
May 19, 2017 97.08 97.72 96.89 97.32 2,089,151 +0.27(+0.28%)
May 18, 2017 96.66 98.16 96.29 97.04 3,711,579 +0.40(+0.41%)
May 17, 2017 97.55 97.58 96.60 96.64 2,054,075 -1.47(-1.50%)
May 16, 2017 98.60 98.61 97.58 98.11 2,550,041 -0.07(-0.07%)
May 15, 2017 96.61 98.44 96.47 98.18 2,561,563 +1.52(+1.57%)
May 12, 2017 96.96 97.27 96.28 96.66 2,075,349 -0.35(-0.36%)
May 11, 2017 97.25 97.76 96.77 97.01 1,719,772 -0.40(-0.41%)
May 10, 2017 96.55 97.58 95.96 97.40 2,767,593 +0.70(+0.72%)
May 09, 2017 95.48 97.38 93.73 96.71 7,124,348 +5.78(+6.36%)
May 08, 2017 91.60 92.04 90.47 90.92 4,189,724 -0.64(-0.70%)
May 05, 2017 91.72 91.72 91.27 91.56 3,220,569 +0.16(+0.18%)
May 04, 2017 91.70 91.87 91.20 91.40 2,725,115 -0.10(-0.11%)
May 03, 2017 91.70 91.81 91.10 91.51 2,530,198 -0.10(-0.11%)
May 02, 2017 90.50 91.68 90.33 91.61 2,631,808 +1.43(+1.59%)
May 01, 2017 89.37 90.63 89.12 90.18 1,776,453 +1.09(+1.23%)
Apr 28, 2017 90.49 90.59 88.40 89.08 3,031,351 -1.25(-1.38%)
Apr 27, 2017 90.87 90.98 90.03 90.33 3,874,326 -0.53(-0.58%)
Apr 26, 2017 89.21 91.35 89.03 90.86 3,831,078 +1.63(+1.83%)
Apr 25, 2017 89.41 88.45 89.22 1,735,977 +0.99(+1.12%)
Apr 24, 2017 88.36 88.59 87.88 88.23 2,209,951 +0.99(+1.14%)
Apr 21, 2017 87.53 87.70 87.03 87.24 2,672,472 -0.28(-0.32%)
Apr 20, 2017 86.76 87.72 85.54 87.53 2,960,205 +1.21(+1.40%)
Apr 19, 2017 86.88 87.20 86.03 86.32 2,147,170 -0.50(-0.58%)
Apr 18, 2017 86.41 87.03 84.91 86.82 3,288,299 +0.07(+0.08%)
Apr 17, 2017 86.71 86.78 86.42 86.75 1,360,932 +0.38(+0.44%)
Apr 13, 2017 86.52 86.91 86.16 86.37 2,379,433 -0.19(-0.22%)
Apr 12, 2017 86.78 86.80 85.74 86.56 3,621,337 +0.33(+0.38%)
Apr 11, 2017 86.01 86.41 85.66 86.23 2,895,978 +0.32(+0.37%)
Apr 10, 2017 85.89 86.53 85.53 85.91 2,281,907 -0.14(-0.16%)
Apr 07, 2017 86.54 86.54 85.15 86.05 3,131,745 -0.53(-0.61%)
Apr 06, 2017 86.70 86.94 85.92 86.58 2,667,022 -0.18(-0.21%)
Apr 05, 2017 87.55 87.95 86.37 86.76 2,847,765 -0.48(-0.55%)
Apr 04, 2017 87.43 87.73 86.73 87.24 3,283,665 -0.26(-0.30%)
Apr 03, 2017 88.95 89.19 86.87 87.51 3,853,468 -1.35(-1.52%)
Mar 31, 2017 89.25 89.61 88.68 88.86 2,405,722 -0.43(-0.49%)
Mar 30, 2017 89.06 90.03 89.06 89.29 2,203,136 +0.05(+0.05%)
Mar 29, 2017 88.70 89.35 88.55 89.24 1,762,903 +0.09(+0.11%)
Mar 28, 2017 87.90 89.62 87.74 89.15 2,392,151 +1.25(+1.42%)
Mar 27, 2017 87.73 88.24 87.23 87.90 2,280,605 -0.31(-0.35%)
Mar 24, 2017 88.21 88.55 87.98 88.21 2,411,184 +0.34(+0.39%)
Mar 23, 2017 86.93 88.39 86.87 87.87 4,937,562 +0.94(+1.09%)
Mar 22, 2017 84.22 87.03 84.02 86.93 4,812,200 +2.87(+3.41%)
Mar 21, 2017 84.93 86.39 83.66 84.06 5,814,870 +0.40(+0.47%)
Mar 20, 2017 83.35 84.19 83.32 83.67 2,329,766 +0.33(+0.40%)
Mar 17, 2017 83.39 83.49 82.92 83.34 3,195,862 +0.25(+0.31%)
Mar 16, 2017 82.86 83.50 82.41 83.08 1,957,061 +0.23(+0.27%)
Mar 15, 2017 81.78 83.11 81.77 82.86 2,132,647 +1.46(+1.80%)
Mar 14, 2017 81.95 81.95 81.37 81.39 2,182,246 -0.72(-0.87%)
Mar 13, 2017 81.69 82.16 81.53 82.11 2,370,153 +0.39(+0.47%)
Mar 10, 2017 82.06 82.10 81.17 81.72 2,318,490 +0.29(+0.36%)
Mar 09, 2017 81.55 82.19 81.19 81.43 2,020,579 -0.08(-0.09%)
Mar 08, 2017 81.09 81.81 80.79 81.51 2,871,528 +0.23(+0.28%)
Mar 07, 2017 81.76 81.93 81.07 81.28 2,023,507 -0.54(-0.66%)
Mar 06, 2017 81.69 82.11 81.19 81.82 2,233,233 -0.07(-0.08%)
Mar 03, 2017 82.40 82.74 81.53 81.88 2,185,174 -0.69(-0.83%)
Mar 02, 2017 83.21 83.23 82.29 82.57 3,144,523 -0.92(-1.10%)
Mar 01, 2017 82.55 83.90 82.44 83.49 2,744,625 +1.42(+1.72%)
Feb 28, 2017 82.37 82.79 81.98 82.07 2,742,190 -0.43(-0.53%)
Feb 27, 2017 82.05 82.69 81.85 82.51 1,998,156 +0.35(+0.42%)
Feb 24, 2017 82.11 82.64 81.89 82.16 2,672,838 +0.08(+0.09%)
Feb 23, 2017 82.86 83.02 82.04 82.08 2,134,104 -0.64(-0.78%)
Feb 22, 2017 82.74 83.05 82.66 82.72 2,105,850 -0.01(-0.01%)
Feb 21, 2017 83.25 83.57 82.50 82.73 3,868,271 -1.29(-1.53%)
Feb 17, 2017 84.02 84.02 84.02 0 -0.08(-0.09%)
Feb 16, 2017 83.78 85.63 83.21 84.10 3,632,956 -0.02(-0.02%)
Feb 15, 2017 82.34 84.11 82.06 84.11 3,664,836 +1.48(+1.79%)
Feb 14, 2017 82.09 82.66 81.86 82.64 2,517,185 +0.48(+0.58%)
Feb 13, 2017 81.65 82.20 81.41 82.16 1,599,749 +0.87(+1.08%)
Feb 10, 2017 81.79 81.79 81.28 81.28 1,985,396 -0.32(-0.39%)
Feb 09, 2017 81.67 81.77 81.11 81.60 2,617,161 +0.40(+0.50%)
Feb 08, 2017 80.60 81.31 80.27 81.20 1,988,298 +0.52(+0.64%)
Feb 07, 2017 80.45 81.18 80.44 80.68 1,646,057 +0.15(+0.19%)
Feb 06, 2017 80.35 80.61 80.11 80.53 1,302,074 +0.19(+0.23%)
Feb 03, 2017 79.70 80.41 79.70 80.34 1,474,807 +0.89(+1.12%)
Feb 02, 2017 79.36 79.74 78.80 79.45 1,918,442 -0.13(-0.17%)
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.