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

Ulta Beauty Inc (NQ: ULTA )

406.39 -1.62 (-0.40%)
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 (%)
Mar 29, 2018 204.27 204.27 204.27 0 -0.84(-0.41%)
Mar 28, 2018 204.64 208.78 204.20 205.11 783,295 +0.19(+0.09%)
Mar 27, 2018 209.21 209.68 203.50 204.92 1,044,647 -2.98(-1.43%)
Mar 26, 2018 205.07 208.30 204.78 207.90 1,006,919 +5.61(+2.77%)
Mar 23, 2018 207.50 207.99 202.17 202.29 1,332,760 -5.07(-2.45%)
Mar 22, 2018 212.55 215.62 207.21 207.36 1,451,324 -5.64(-2.65%)
Mar 21, 2018 215.79 217.54 212.90 213.00 1,026,634 -2.63(-1.22%)
Mar 20, 2018 216.89 219.00 214.22 215.63 1,267,583 +0.03(+0.01%)
Mar 19, 2018 221.75 222.98 215.20 215.60 1,368,804 -6.28(-2.83%)
Mar 16, 2018 210.35 223.50 207.54 221.88 5,862,246 +15.74(+7.64%)
Mar 15, 2018 202.39 206.50 201.00 206.14 2,743,040 +4.15(+2.05%)
Mar 14, 2018 208.84 209.49 201.25 201.99 1,167,523 -6.41(-3.08%)
Mar 13, 2018 208.49 213.30 207.60 208.40 1,436,600 +0.78(+0.38%)
Mar 12, 2018 205.69 208.31 203.02 207.62 899,689 +1.70(+0.83%)
Mar 09, 2018 207.47 208.75 202.81 205.92 1,064,673 -0.62(-0.30%)
Mar 08, 2018 202.35 206.96 200.13 206.54 1,020,162 +5.47(+2.72%)
Mar 07, 2018 202.13 201.07 921,870 +0.85(+0.42%)
Mar 06, 2018 198.40 202.89 198.40 200.22 1,265,845 +2.34(+1.18%)
Mar 05, 2018 194.00 198.34 192.50 197.88 1,314,496 +3.88(+2.00%)
Mar 02, 2018 198.08 199.08 191.70 194.00 2,207,951 -6.71(-3.34%)
Mar 01, 2018 203.62 204.84 199.54 200.71 808,077 -2.64(-1.30%)
Feb 28, 2018 204.49 208.98 203.33 203.35 997,293 +0.29(+0.14%)
Feb 27, 2018 198.90 204.89 198.29 203.06 1,217,303 +4.13(+2.08%)
Feb 26, 2018 206.90 207.04 198.32 198.93 1,631,882 -8.18(-3.95%)
Feb 23, 2018 205.00 207.21 203.77 207.11 852,282 +3.06(+1.50%)
Feb 22, 2018 201.26 204.84 200.10 204.05 953,759 +2.86(+1.42%)
Feb 21, 2018 202.21 204.84 199.83 201.19 728,667 +0.06(+0.03%)
Feb 20, 2018 200.15 205.00 199.72 201.13 985,613 -2.02(-0.99%)
Feb 16, 2018 203.15 203.15 203.15 0 -0.85(-0.42%)
Feb 15, 2018 207.24 208.25 203.38 204.00 1,261,140 -2.76(-1.33%)
Feb 14, 2018 204.74 208.64 204.70 206.76 1,299,033 -0.03(-0.01%)
Feb 13, 2018 208.44 211.25 206.26 206.79 1,071,340 -2.69(-1.28%)
Feb 12, 2018 219.97 222.22 204.75 209.48 2,647,117 -9.07(-4.15%)
Feb 09, 2018 211.00 220.44 205.50 218.55 1,325,542 +9.46(+4.52%)
Feb 08, 2018 218.88 219.94 209.01 209.09 847,076 -8.97(-4.11%)
Feb 07, 2018 217.99 221.67 216.91 218.06 744,383 -0.53(-0.24%)
Feb 06, 2018 210.79 222.13 207.34 218.59 1,647,663 +2.57(+1.19%)
Feb 05, 2018 218.51 224.39 215.26 216.02 1,750,124 -3.45(-1.57%)
Feb 02, 2018 219.18 221.96 216.20 219.47 1,030,709 +0.07(+0.03%)
Feb 01, 2018 220.60 222.02 217.53 219.40 809,916 -2.70(-1.22%)
Jan 31, 2018 226.46 226.89 221.02 222.10 987,730 -3.95(-1.75%)
Jan 30, 2018 225.84 225.91 223.06 226.05 737,836 -3.10(-1.35%)
Jan 29, 2018 227.53 230.90 225.38 229.15 996,319 +1.46(+0.64%)
Jan 26, 2018 226.88 229.35 223.41 227.69 1,450,685 +0.40(+0.18%)
Jan 25, 2018 224.87 228.74 223.00 227.29 1,128,700 +2.98(+1.33%)
Jan 24, 2018 228.33 228.33 220.67 224.31 1,695,242 -4.48(-1.96%)
Jan 23, 2018 233.85 234.78 227.88 228.79 1,919,179 -6.22(-2.65%)
Jan 22, 2018 241.78 232.74 235.01 1,973,274 -9.12(-3.74%)
Jan 19, 2018 244.90 247.26 241.66 244.13 1,235,142 +0.98(+0.40%)
Jan 18, 2018 238.82 243.96 238.25 243.15 1,072,718 +4.46(+1.87%)
Jan 17, 2018 245.19 245.73 237.60 238.69 1,362,938 +1.57(+0.66%)
Jan 16, 2018 238.29 238.68 234.68 237.12 831,990 -0.20(-0.08%)
Jan 12, 2018 237.32 237.32 237.32 0 +4.17(+1.79%)
Jan 11, 2018 231.40 233.50 228.46 233.15 702,856 +2.70(+1.17%)
Jan 10, 2018 230.45 517,564 -2.47(-1.06%)
Jan 09, 2018 231.20 233.54 227.82 232.92 940,105 +1.78(+0.77%)
Jan 08, 2018 237.25 238.99 230.18 231.14 1,348,882 -6.82(-2.87%)
Jan 05, 2018 244.44 244.75 235.02 237.96 1,811,790 -6.92(-2.83%)
Jan 04, 2018 248.01 249.30 240.25 244.88 1,250,624 -0.24(-0.10%)
Jan 03, 2018 235.77 246.52 234.38 245.12 1,974,171 +15.49(+6.75%)
Jan 02, 2018 224.44 231.00 223.66 229.63 972,770 +5.97(+2.67%)
Dec 29, 2017 223.66 223.66 223.66 0 -1.67(-0.74%)
Dec 28, 2017 225.27 225.60 223.00 225.33 496,735 -0.32(-0.14%)
Dec 27, 2017 226.49 227.65 224.60 225.65 517,863 -1.03(-0.45%)
Dec 26, 2017 227.74 229.97 224.34 226.68 1,381,071 +0.41(+0.18%)
Dec 22, 2017 229.29 229.56 224.73 226.27 1,232,628 -2.30(-1.01%)
Dec 21, 2017 226.29 229.58 225.93 228.57 1,448,959 +2.57(+1.14%)
Dec 20, 2017 228.49 230.89 224.21 226.00 897,724 -1.47(-0.65%)
Dec 19, 2017 227.41 230.79 223.92 227.47 1,152,148 +4.81(+2.16%)
Dec 18, 2017 219.68 224.44 219.32 222.66 812,358 +4.41(+2.02%)
Dec 15, 2017 218.37 220.10 216.01 218.25 1,750,216 +1.08(+0.50%)
Dec 14, 2017 216.08 218.26 214.75 217.17 1,384,413 +2.14(+1.00%)
Dec 13, 2017 215.76 217.47 213.23 215.03 1,051,419 +0.16(+0.07%)
Dec 12, 2017 216.25 217.22 210.72 214.87 1,860,138 -1.27(-0.59%)
Dec 11, 2017 224.16 224.43 215.56 216.14 1,142,384 -8.40(-3.74%)
Dec 08, 2017 222.41 225.31 219.13 224.54 1,465,536 +2.95(+1.33%)
Dec 07, 2017 223.96 227.52 221.15 221.59 1,039,517 -1.55(-0.69%)
Dec 06, 2017 222.68 225.26 219.53 223.14 1,279,788 -0.83(-0.37%)
Dec 05, 2017 223.77 226.14 219.80 223.97 1,567,853 +2.33(+1.05%)
Dec 04, 2017 212.74 226.92 212.74 221.64 2,662,145 +9.06(+4.26%)
Dec 01, 2017 208.07 217.61 201.00 212.58 6,694,667 -9.13(-4.12%)
Nov 30, 2017 224.61 226.90 218.58 221.71 2,708,687 -1.39(-0.62%)
Nov 29, 2017 218.98 227.40 218.90 223.10 1,991,168 +6.03(+2.78%)
Nov 28, 2017 208.30 217.27 206.64 217.07 1,813,854 +10.38(+5.02%)
Nov 27, 2017 210.95 212.00 205.84 206.69 1,162,421 -3.68(-1.75%)
Nov 24, 2017 212.69 214.08 209.27 210.37 438,178 -1.93(-0.91%)
Nov 22, 2017 210.16 215.41 209.72 212.30 1,152,800 +2.34(+1.11%)
Nov 21, 2017 207.06 211.90 203.09 209.96 1,643,700 +0.80(+0.38%)
Nov 20, 2017 215.77 216.05 208.75 209.16 1,281,754 -5.94(-2.76%)
Nov 17, 2017 208.02 215.65 206.61 215.10 1,690,707 +9.14(+4.44%)
Nov 16, 2017 200.82 207.61 198.60 205.96 1,048,699 +5.97(+2.99%)
Nov 15, 2017 198.15 200.60 196.56 199.99 647,804 +0.94(+0.47%)
Nov 14, 2017 197.82 201.24 197.82 199.05 594,112 +1.02(+0.52%)
Nov 13, 2017 200.55 202.01 196.11 198.03 861,724 -2.73(-1.36%)
Nov 10, 2017 198.42 204.66 198.20 200.76 807,030 +1.57(+0.79%)
Nov 09, 2017 194.07 201.28 191.80 199.19 956,991 +3.29(+1.68%)
Nov 08, 2017 198.26 199.40 194.13 195.90 1,311,570 -2.11(-1.07%)
Nov 07, 2017 201.64 202.84 196.54 198.01 770,307 -3.32(-1.65%)
Nov 06, 2017 201.18 202.65 198.51 201.33 1,272,467 -0.72(-0.36%)
Nov 03, 2017 203.03 205.20 201.15 202.05 837,250 -0.85(-0.42%)
Nov 02, 2017 208.51 201.30 202.90 872,877 -1.93(-0.94%)
Nov 01, 2017 203.79 212.35 202.14 204.83 1,350,861 +3.04(+1.51%)
Oct 31, 2017 202.18 203.88 200.29 201.79 724,551 +0.10(+0.05%)
Oct 30, 2017 197.86 204.95 196.78 201.69 837,201 +2.76(+1.39%)
Oct 27, 2017 200.00 200.36 196.01 198.93 953,247 -1.58(-0.79%)
Oct 26, 2017 201.23 202.26 199.40 200.51 688,343 -0.78(-0.39%)
Oct 25, 2017 202.60 203.43 199.62 201.29 785,376 -2.02(-0.99%)
Oct 24, 2017 201.96 203.77 201.27 203.31 670,185 +0.95(+0.47%)
Oct 23, 2017 204.84 204.97 202.10 202.36 804,514 -2.48(-1.21%)
Oct 20, 2017 205.72 207.64 203.17 204.84 1,114,744 +0.22(+0.11%)
Oct 19, 2017 198.06 208.69 197.12 204.62 2,739,403 +6.25(+3.15%)
Oct 18, 2017 197.81 201.16 196.61 198.37 2,400,323 -3.91(-1.93%)
Oct 17, 2017 196.44 202.66 195.27 202.28 1,993,446 +8.58(+4.43%)
Oct 16, 2017 196.12 197.40 192.10 193.70 2,309,576 -4.88(-2.46%)
Oct 13, 2017 191.98 200.90 187.96 198.58 3,790,636 +8.42(+4.43%)
Oct 12, 2017 201.52 201.78 189.50 190.16 5,494,625 -17.73(-8.53%)
Oct 11, 2017 212.19 212.68 207.67 207.89 2,061,083 -4.80(-2.26%)
Oct 10, 2017 217.15 217.84 212.69 212.69 835,574 -4.65(-2.14%)
Oct 09, 2017 220.10 220.90 215.61 217.34 631,133 -2.57(-1.17%)
Oct 06, 2017 219.42 221.33 219.10 219.91 1,479,151 -0.72(-0.33%)
Oct 05, 2017 223.53 224.99 220.62 220.63 1,229,352 -2.89(-1.29%)
Oct 04, 2017 226.76 227.42 222.85 223.52 600,199 -4.10(-1.80%)
Oct 03, 2017 222.47 227.79 221.76 227.62 893,156 +3.82(+1.71%)
Oct 02, 2017 226.93 226.99 218.32 223.80 1,063,620 -2.26(-1.00%)
Sep 29, 2017 226.30 227.91 224.62 226.06 562,094 -0.83(-0.37%)
Sep 28, 2017 227.44 228.59 226.03 226.89 549,874 -0.77(-0.34%)
Sep 27, 2017 219.28 228.80 219.28 227.66 1,168,728 +8.67(+3.96%)
Sep 26, 2017 219.00 220.75 218.67 218.99 1,422,228 +0.10(+0.05%)
Sep 25, 2017 219.64 220.63 218.13 218.89 904,610 -0.28(-0.13%)
Sep 22, 2017 219.01 221.69 218.36 219.17 767,675 -0.57(-0.26%)
Sep 21, 2017 224.72 224.72 219.70 219.74 847,843 -4.10(-1.83%)
Sep 20, 2017 223.89 226.92 221.88 223.84 623,149 -0.61(-0.27%)
Sep 19, 2017 227.38 227.55 222.63 224.45 802,931 -2.63(-1.16%)
Sep 18, 2017 225.73 228.69 225.34 227.08 1,061,060 +2.41(+1.07%)
Sep 15, 2017 223.49 224.88 222.81 224.67 937,583 +0.74(+0.33%)
Sep 14, 2017 225.34 226.03 221.69 223.93 1,439,843 -2.48(-1.10%)
Sep 13, 2017 225.98 227.69 225.71 226.41 716,642 -0.47(-0.21%)
Sep 12, 2017 229.54 229.56 225.52 226.88 1,006,391 -1.72(-0.75%)
Sep 11, 2017 228.89 227.12 228.60 715,961 +1.62(+0.71%)
Sep 08, 2017 229.66 229.66 226.00 226.98 1,112,941 -3.55(-1.54%)
Sep 07, 2017 228.52 231.28 228.25 230.53 1,626,421 +2.53(+1.11%)
Sep 06, 2017 224.29 228.09 223.77 228.00 1,518,952 +4.10(+1.83%)
Sep 05, 2017 221.00 223.94 220.01 223.90 1,622,371 +2.17(+0.98%)
Sep 01, 2017 221.12 222.27 218.76 221.73 1,646,275 +0.72(+0.33%)
Aug 31, 2017 214.82 221.15 214.47 221.01 2,071,694 +7.44(+3.48%)
Aug 30, 2017 211.38 213.88 210.59 213.57 1,511,175 +1.79(+0.85%)
Aug 29, 2017 205.14 212.73 204.01 211.78 1,754,761 +4.03(+1.94%)
Aug 28, 2017 210.20 211.38 207.00 207.75 2,742,886 -4.61(-2.17%)
Aug 25, 2017 217.80 208.25 212.36 7,890,175 -21.35(-9.14%)
Aug 24, 2017 240.00 247.30 233.02 233.71 2,874,004 +1.65(+0.71%)
Aug 23, 2017 231.00 233.44 228.50 232.06 2,860,688 +0.41(+0.18%)
Aug 22, 2017 236.37 239.98 231.16 231.65 2,166,327 -2.56(-1.09%)
Aug 21, 2017 236.67 240.00 233.02 234.21 1,805,425 -9.99(-4.09%)
Aug 18, 2017 240.85 247.36 240.85 244.20 814,120 +2.77(+1.15%)
Aug 17, 2017 241.83 245.25 240.96 241.43 678,469 -2.00(-0.82%)
Aug 16, 2017 238.02 245.10 236.00 243.43 1,303,010 +5.76(+2.42%)
Aug 15, 2017 248.81 248.93 237.36 237.67 1,574,685 -10.80(-4.35%)
Aug 14, 2017 251.80 252.88 247.45 248.47 681,063 -2.58(-1.03%)
Aug 11, 2017 247.95 251.98 247.95 251.05 385,940 +4.18(+1.69%)
Aug 10, 2017 252.09 252.20 246.69 246.87 686,181 -6.21(-2.45%)
Aug 09, 2017 249.85 254.42 249.18 253.08 669,215 +2.44(+0.97%)
Aug 08, 2017 248.89 252.87 247.23 250.64 537,119 +1.83(+0.74%)
Aug 07, 2017 249.56 251.92 248.53 248.81 618,275 -1.39(-0.56%)
Aug 04, 2017 254.59 250.01 250.20 460,920 -1.08(-0.43%)
Aug 03, 2017 246.94 251.98 246.24 251.28 676,403 +3.31(+1.33%)
Aug 02, 2017 255.00 255.35 246.10 247.97 1,188,174 -7.30(-2.86%)
Aug 01, 2017 253.14 257.06 252.45 255.27 1,117,766 +4.06(+1.62%)
Jul 31, 2017 243.88 251.91 243.28 251.21 962,652 +2.61(+1.05%)
Jul 28, 2017 247.01 252.57 246.00 248.60 669,831 -0.83(-0.33%)
Jul 27, 2017 247.24 251.50 245.80 249.43 1,170,248 +2.19(+0.89%)
Jul 26, 2017 245.79 249.98 243.61 247.24 2,357,768 -9.37(-3.65%)
Jul 25, 2017 252.49 257.11 250.53 256.61 950,505 +4.53(+1.80%)
Jul 24, 2017 253.30 256.13 250.88 252.08 884,138 -1.32(-0.52%)
Jul 21, 2017 255.66 256.49 250.44 253.40 1,135,745 -2.34(-0.91%)
Jul 20, 2017 256.75 254.89 255.74 791,236 -1.01(-0.39%)
Jul 19, 2017 259.17 260.79 255.14 256.75 1,197,043 -2.00(-0.77%)
Jul 18, 2017 253.15 259.78 253.15 258.75 1,600,550 +4.81(+1.89%)
Jul 17, 2017 261.75 262.10 253.69 253.94 1,670,955 -7.80(-2.98%)
Jul 14, 2017 264.70 267.48 260.76 261.74 1,566,991 +4.34(+1.69%)
Jul 13, 2017 265.50 265.50 257.19 257.40 1,081,771 -4.46(-1.70%)
Jul 12, 2017 258.68 265.31 258.00 261.86 1,909,105 +5.88(+2.30%)
Jul 11, 2017 268.57 269.25 253.09 255.98 3,388,066 -12.84(-4.78%)
Jul 10, 2017 276.64 276.89 267.52 268.82 1,099,416 -8.15(-2.94%)
Jul 07, 2017 278.94 272.04 276.97 584,678 +3.73(+1.37%)
Jul 06, 2017 276.51 277.72 271.43 273.24 1,084,648 -5.80(-2.08%)
Jul 05, 2017 281.00 283.97 276.12 279.04 1,294,314 -4.32(-1.52%)
Jul 03, 2017 287.70 288.34 282.78 283.36 333,040 -3.98(-1.39%)
Jun 30, 2017 289.85 284.34 287.34 720,927 +1.46(+0.51%)
Jun 29, 2017 284.90 286.50 281.37 285.88 764,984 +0.60(+0.21%)
Jun 28, 2017 283.28 286.96 280.32 285.28 526,887 +2.42(+0.86%)
Jun 27, 2017 289.44 289.71 280.98 282.86 886,801 -6.86(-2.37%)
Jun 26, 2017 285.00 291.56 285.00 289.72 740,873 +5.01(+1.76%)
Jun 23, 2017 286.19 284.71 822,778 +0.57(+0.20%)
Jun 22, 2017 288.80 290.51 283.10 284.14 1,155,149 -4.70(-1.63%)
Jun 21, 2017 295.67 296.89 288.22 288.84 981,065 -7.66(-2.58%)
Jun 20, 2017 294.85 299.97 294.85 296.50 1,014,882 +2.33(+0.79%)
Jun 19, 2017 296.69 297.00 291.04 294.17 880,965 -1.77(-0.60%)
Jun 16, 2017 298.42 299.60 294.41 295.94 802,111 -4.19(-1.40%)
Jun 15, 2017 300.73 300.74 296.94 300.13 386,827 -2.08(-0.69%)
Jun 14, 2017 302.44 303.51 299.45 302.21 636,359 -0.48(-0.16%)
Jun 13, 2017 301.68 303.02 299.02 302.69 532,158 +1.67(+0.55%)
Jun 12, 2017 305.88 307.49 300.64 301.02 826,547 -6.85(-2.22%)
Jun 09, 2017 308.33 310.19 306.84 307.87 511,845 +0.60(+0.20%)
Jun 08, 2017 309.00 310.00 305.52 307.27 537,763 -0.67(-0.22%)
Jun 07, 2017 307.93 309.63 306.88 307.94 482,828 +0.98(+0.32%)
Jun 06, 2017 313.21 314.08 306.01 306.96 935,508 -6.77(-2.16%)
Jun 05, 2017 313.14 314.86 311.54 313.73 843,114 +2.26(+0.73%)
Jun 02, 2017 309.99 311.78 307.70 311.47 680,297 +4.75(+1.55%)
Jun 01, 2017 304.45 307.19 304.26 306.72 552,779 +1.88(+0.62%)
May 31, 2017 304.11 304.97 301.30 304.84 595,701 +1.84(+0.61%)
May 30, 2017 302.02 306.87 302.00 303.00 807,128 +0.60(+0.20%)
May 26, 2017 305.50 310.00 301.36 302.40 2,858,743 +9.36(+3.19%)
May 25, 2017 282.26 293.84 282.26 293.04 2,129,794 +12.53(+4.47%)
May 24, 2017 290.50 290.98 277.68 280.51 2,025,599 -10.04(-3.46%)
May 23, 2017 296.39 296.40 290.00 290.55 925,970 -4.39(-1.49%)
May 22, 2017 295.32 298.84 294.08 294.94 612,392 +0.86(+0.29%)
May 19, 2017 298.01 298.01 292.91 294.08 709,177 -3.74(-1.26%)
May 18, 2017 293.11 299.70 292.27 297.82 887,901 +5.73(+1.96%)
May 17, 2017 292.11 293.20 289.68 292.09 754,377 -1.24(-0.42%)
May 16, 2017 295.49 295.99 293.20 293.33 696,746 -2.08(-0.70%)
May 15, 2017 298.41 299.88 295.18 295.41 578,391 -2.14(-0.72%)
May 12, 2017 299.65 299.65 296.19 297.55 469,271 -2.36(-0.79%)
May 11, 2017 298.54 300.43 296.02 299.91 505,037 +0.44(+0.15%)
May 10, 2017 299.42 299.92 297.55 299.47 434,322 -0.10(-0.03%)
May 09, 2017 298.06 301.40 297.62 299.57 592,334 +2.03(+0.68%)
May 08, 2017 296.00 298.13 294.04 297.54 532,904 +2.07(+0.70%)
May 05, 2017 292.92 296.17 291.65 295.47 477,242 +3.26(+1.12%)
May 04, 2017 290.01 292.38 289.48 292.21 327,441 +1.85(+0.64%)
May 03, 2017 288.83 291.50 288.22 290.36 457,756 +1.77(+0.61%)
May 02, 2017 283.28 288.72 283.28 288.59 516,268 +5.37(+1.90%)
May 01, 2017 281.78 283.84 281.20 283.22 493,894 +1.78(+0.63%)
Apr 28, 2017 282.44 282.80 279.54 281.44 348,809 -0.24(-0.09%)
Apr 27, 2017 279.71 283.67 277.94 281.68 679,207 +1.99(+0.71%)
Apr 26, 2017 278.11 280.98 277.03 279.69 488,853 +1.70(+0.61%)
Apr 25, 2017 279.47 281.19 276.64 277.99 512,893 -0.22(-0.08%)
Apr 24, 2017 282.48 283.00 276.40 278.21 707,191 -1.29(-0.46%)
Apr 21, 2017 278.78 281.03 277.55 279.50 507,275 +0.77(+0.28%)
Apr 20, 2017 279.87 281.39 277.97 278.73 560,266 -0.73(-0.26%)
Apr 19, 2017 282.00 282.43 276.02 279.46 1,042,008 -3.40(-1.20%)
Apr 18, 2017 282.75 284.18 282.00 282.86 291,893 -0.31(-0.11%)
Apr 17, 2017 283.49 284.73 282.21 283.17 325,869 +0.49(+0.17%)
Apr 13, 2017 284.21 285.83 282.68 282.68 330,321 -1.10(-0.39%)
Apr 12, 2017 285.71 286.18 283.03 283.78 336,712 -2.87(-1.00%)
Apr 11, 2017 286.74 287.08 283.31 286.65 356,929 +0.06(+0.02%)
Apr 10, 2017 287.46 287.46 285.30 286.59 370,013 +2.09(+0.73%)
Apr 07, 2017 285.21 286.96 283.75 284.50 343,323 -0.46(-0.16%)
Apr 06, 2017 282.65 285.02 282.21 284.96 504,848 +3.31(+1.18%)
Apr 05, 2017 281.69 284.41 280.49 281.65 406,042 +0.08(+0.03%)
Apr 04, 2017 282.00 284.04 280.85 281.57 397,907 -0.46(-0.16%)
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.