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

Allegiant Travel Com (NQ: ALGT )

57.50 +4.06 (+7.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 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 (%)
Apr 30, 2024 55.43 55.44 53.72 53.99 379,491 -2.16(-3.84%)
Apr 29, 2024 56.41 57.39 55.56 56.15 230,291 -0.30(-0.53%)
Apr 26, 2024 57.90 58.03 56.18 56.44 363,736 -0.94(-1.64%)
Apr 25, 2024 57.66 58.25 55.42 57.38 652,714 -1.07(-1.83%)
Apr 24, 2024 60.88 60.94 58.26 58.45 404,399 -2.53(-4.15%)
Apr 23, 2024 60.88 62.11 60.31 60.99 185,920 -0.57(-0.93%)
Apr 22, 2024 62.06 62.31 61.16 61.56 194,699 -0.10(-0.16%)
Apr 19, 2024 60.36 61.91 60.36 61.66 213,525 +0.53(+0.87%)
Apr 18, 2024 61.34 62.74 61.06 61.13 236,953 +0.50(+0.83%)
Apr 17, 2024 61.06 62.07 60.32 60.62 263,876 +0.73(+1.22%)
Apr 16, 2024 59.50 60.26 58.92 59.89 219,300 -0.23(-0.38%)
Apr 15, 2024 60.83 61.31 59.44 60.12 334,677 -0.49(-0.82%)
Apr 12, 2024 61.68 61.73 60.01 60.61 348,052 -2.05(-3.27%)
Apr 11, 2024 61.86 63.06 60.37 62.66 296,953 +1.16(+1.88%)
Apr 10, 2024 64.82 65.91 61.16 61.50 516,807 -3.90(-5.96%)
Apr 09, 2024 64.13 65.69 64.13 65.40 215,587 +0.29(+0.44%)
Apr 08, 2024 65.11 66.20 64.31 65.11 204,517 +0.17(+0.26%)
Apr 05, 2024 64.57 65.42 63.23 64.95 424,177 -0.09(-0.14%)
Apr 04, 2024 65.37 69.11 64.64 65.03 364,151 -0.18(-0.27%)
Apr 03, 2024 66.51 67.55 64.66 65.21 267,256 -1.48(-2.23%)
Apr 02, 2024 67.52 68.84 66.41 66.70 282,121 -2.00(-2.91%)
Apr 01, 2024 74.43 74.43 68.59 68.70 376,122 -5.73(-7.70%)
Mar 28, 2024 75.09 76.34 74.22 74.43 164,934 -1.03(-1.36%)
Mar 27, 2024 73.08 75.83 72.61 75.45 207,414 +3.22(+4.45%)
Mar 26, 2024 73.33 73.41 72.04 72.24 108,370 -0.32(-0.44%)
Mar 25, 2024 71.66 72.74 71.23 72.55 128,031 +0.91(+1.27%)
Mar 22, 2024 71.82 72.08 70.96 71.64 222,676 +0.39(+0.55%)
Mar 21, 2024 70.09 72.09 69.49 71.25 377,224 +1.71(+2.45%)
Mar 20, 2024 66.15 69.89 65.82 69.55 276,851 +2.35(+3.49%)
Mar 19, 2024 66.58 67.34 66.49 67.20 178,999 +0.41(+0.61%)
Mar 18, 2024 66.63 67.45 65.57 66.80 189,526 -0.11(-0.16%)
Mar 15, 2024 66.61 67.74 64.91 66.90 662,799 +0.55(+0.84%)
Mar 14, 2024 69.24 69.90 65.78 66.35 265,501 -2.98(-4.30%)
Mar 13, 2024 69.43 71.79 68.96 69.33 234,657 -0.07(-0.10%)
Mar 12, 2024 69.35 71.03 67.69 69.40 224,697 -0.78(-1.11%)
Mar 11, 2024 71.31 71.75 69.92 70.18 177,483 -1.55(-2.17%)
Mar 08, 2024 73.32 73.91 71.17 71.73 310,109 -0.48(-0.67%)
Mar 07, 2024 73.95 75.18 71.85 72.22 224,688 -1.74(-2.35%)
Mar 06, 2024 72.52 74.17 71.88 73.96 219,298 +2.38(+3.33%)
Mar 05, 2024 72.02 73.02 71.49 71.58 160,977 -1.39(-1.90%)
Mar 04, 2024 70.73 73.05 70.29 72.96 430,068 +1.73(+2.43%)
Mar 01, 2024 73.02 73.02 70.78 71.23 228,014 -0.79(-1.10%)
Feb 29, 2024 73.89 74.65 71.74 72.02 214,134 -1.13(-1.54%)
Feb 28, 2024 73.59 74.64 72.64 73.15 269,603 -1.29(-1.73%)
Feb 27, 2024 75.59 76.35 73.84 74.44 216,239 -0.16(-0.21%)
Feb 26, 2024 74.71 75.81 74.22 74.59 215,975 -0.36(-0.48%)
Feb 23, 2024 77.98 78.37 74.93 74.95 288,327 -2.89(-3.71%)
Feb 22, 2024 78.27 79.53 77.68 77.84 270,204 -0.20(-0.25%)
Feb 21, 2024 80.54 80.55 77.21 78.04 216,360 -2.67(-3.31%)
Feb 20, 2024 79.82 81.86 79.45 80.71 217,601 +0.41(+0.51%)
Feb 16, 2024 80.02 81.28 78.30 80.30 242,039 -1.00(-1.23%)
Feb 15, 2024 80.48 82.95 80.48 81.30 190,996 +1.74(+2.19%)
Feb 14, 2024 78.32 79.64 76.82 79.56 252,083 +2.94(+3.84%)
Feb 13, 2024 75.59 76.84 74.74 76.62 282,550 -1.13(-1.45%)
Feb 12, 2024 76.51 78.80 76.51 77.75 236,579 +0.57(+0.74%)
Feb 09, 2024 76.34 77.57 74.93 77.18 217,137 +0.65(+0.85%)
Feb 08, 2024 75.61 76.84 73.96 76.53 180,314 +1.65(+2.20%)
Feb 07, 2024 77.09 77.29 74.23 74.88 235,019 -2.20(-2.85%)
Feb 06, 2024 72.65 78.19 72.59 77.08 358,836 +5.30(+7.39%)
Feb 05, 2024 75.68 78.26 70.70 71.78 643,840 -5.90(-7.60%)
Feb 02, 2024 77.19 78.99 76.79 77.68 316,109 -0.80(-1.01%)
Feb 01, 2024 77.98 79.19 75.41 78.48 286,343 +1.49(+1.94%)
Jan 31, 2024 77.79 79.93 76.32 76.99 254,229 -1.13(-1.45%)
Jan 30, 2024 77.78 79.38 77.78 78.11 265,403 -0.79(-1.00%)
Jan 29, 2024 79.21 79.73 77.81 78.90 192,984 -0.55(-0.69%)
Jan 26, 2024 80.22 81.62 79.44 79.45 187,346 -0.73(-0.91%)
Jan 25, 2024 79.43 82.10 79.32 80.18 404,724 +2.85(+3.68%)
Jan 24, 2024 78.57 78.57 76.69 77.33 145,384 +0.20(+0.25%)
Jan 23, 2024 76.96 78.52 75.98 77.13 224,172 +2.35(+3.14%)
Jan 22, 2024 73.86 75.57 73.61 74.79 240,886 +1.19(+1.61%)
Jan 19, 2024 73.91 74.34 71.74 73.60 207,513 +0.49(+0.67%)
Jan 18, 2024 71.27 73.18 69.75 73.11 228,089 +2.56(+3.63%)
Jan 17, 2024 71.26 72.37 68.44 70.54 363,964 -2.30(-3.15%)
Jan 16, 2024 73.79 73.96 70.36 72.84 395,429 -1.90(-2.54%)
Jan 12, 2024 76.76 77.18 74.33 74.74 163,424 -3.00(-3.87%)
Jan 11, 2024 76.41 78.19 74.46 77.74 215,721 +1.27(+1.66%)
Jan 10, 2024 77.64 77.64 75.95 76.47 147,191 -0.85(-1.10%)
Jan 09, 2024 78.43 78.87 76.58 77.33 218,439 -2.35(-2.95%)
Jan 08, 2024 77.24 82.15 77.24 79.68 265,633 +2.11(+2.72%)
Jan 05, 2024 76.45 79.81 76.45 77.56 179,025 +0.70(+0.91%)
Jan 04, 2024 75.58 77.28 74.93 76.87 180,815 +1.91(+2.54%)
Jan 03, 2024 77.97 78.03 74.46 74.96 296,445 -4.66(-5.86%)
Jan 02, 2024 80.18 81.56 77.85 79.63 164,188 -1.49(-1.84%)
Dec 29, 2023 82.26 82.32 80.30 81.12 153,285 -1.50(-1.82%)
Dec 28, 2023 81.40 83.34 81.40 82.62 131,643 +0.69(+0.84%)
Dec 27, 2023 82.18 82.43 80.94 81.93 122,175 -0.05(-0.06%)
Dec 26, 2023 82.88 83.68 81.90 81.98 114,749 -0.98(-1.18%)
Dec 22, 2023 82.98 84.36 82.78 82.97 202,462 +0.14(+0.17%)
Dec 21, 2023 81.57 83.09 81.55 82.83 240,719 +3.02(+3.79%)
Dec 20, 2023 81.60 83.12 79.72 79.80 269,019 -2.15(-2.62%)
Dec 19, 2023 82.24 83.25 81.42 81.95 217,071 +0.57(+0.70%)
Dec 18, 2023 80.57 81.93 78.70 81.38 280,516 +0.62(+0.77%)
Dec 15, 2023 80.35 81.41 78.91 80.77 612,272 +1.06(+1.33%)
Dec 14, 2023 76.85 80.46 76.85 79.71 254,835 +3.40(+4.45%)
Dec 13, 2023 73.43 76.76 70.80 76.31 411,954 +2.36(+3.19%)
Dec 12, 2023 72.57 74.37 72.01 73.95 263,104 +1.14(+1.56%)
Dec 11, 2023 73.51 73.58 71.63 72.81 231,373 -0.94(-1.28%)
Dec 08, 2023 73.70 74.32 71.85 73.75 446,650 -0.37(-0.50%)
Dec 07, 2023 71.63 75.29 71.63 74.13 252,031 +2.91(+4.08%)
Dec 06, 2023 70.69 73.30 70.59 71.22 203,139 +1.81(+2.60%)
Dec 05, 2023 71.61 71.94 68.53 69.41 220,390 -2.97(-4.10%)
Dec 04, 2023 71.04 74.19 70.30 72.38 292,141 +2.32(+3.31%)
Dec 01, 2023 67.25 70.08 66.82 70.06 193,890 +2.81(+4.18%)
Nov 30, 2023 67.84 68.49 67.03 67.25 226,220 -0.46(-0.68%)
Nov 29, 2023 68.57 69.96 67.61 67.72 241,628 +0.91(+1.37%)
Nov 28, 2023 66.72 67.16 65.94 66.80 206,171 +0.25(+0.37%)
Nov 27, 2023 67.26 68.32 65.84 66.56 380,787 -1.82(-2.66%)
Nov 24, 2023 66.72 68.53 66.10 68.37 152,503 +1.79(+2.68%)
Nov 22, 2023 67.91 70.13 66.12 66.59 357,933 +0.38(+0.58%)
Nov 21, 2023 67.94 67.94 65.96 66.20 277,407 -2.20(-3.22%)
Nov 20, 2023 65.23 68.62 64.56 68.40 271,142 +2.69(+4.09%)
Nov 17, 2023 65.87 66.35 65.24 65.71 273,553 +0.93(+1.44%)
Nov 16, 2023 65.54 66.37 64.09 64.78 286,031 -0.76(-1.15%)
Nov 15, 2023 63.00 68.14 63.00 65.54 435,201 +3.28(+5.27%)
Nov 14, 2023 60.78 63.01 60.76 62.26 362,014 +3.96(+6.79%)
Nov 13, 2023 54.97 58.94 54.22 58.30 331,157 +2.61(+4.70%)
Nov 10, 2023 55.35 56.48 53.34 55.68 399,756 +0.21(+0.39%)
Nov 09, 2023 60.04 60.04 55.39 55.47 335,287 -3.84(-6.47%)
Nov 08, 2023 60.47 61.17 59.03 59.31 266,110 -0.45(-0.75%)
Nov 07, 2023 59.98 60.95 59.37 59.76 312,556 +0.02(+0.03%)
Nov 06, 2023 63.31 63.31 59.17 59.74 311,087 -3.27(-5.18%)
Nov 03, 2023 63.62 65.13 61.24 63.00 467,328 +0.39(+0.62%)
Nov 02, 2023 62.37 64.32 59.07 62.62 845,719 -1.49(-2.32%)
Nov 01, 2023 64.84 65.25 63.37 64.10 183,574 -0.66(-1.02%)
Oct 31, 2023 66.65 67.11 63.87 64.76 292,247 -1.93(-2.90%)
Oct 30, 2023 66.52 67.10 65.04 66.70 265,422 +1.04(+1.58%)
Oct 27, 2023 67.20 67.22 65.09 65.66 180,365 -1.65(-2.46%)
Oct 26, 2023 66.79 68.38 65.79 67.31 219,710 +0.48(+0.71%)
Oct 25, 2023 69.12 69.17 66.18 66.83 265,389 -2.49(-3.59%)
Oct 24, 2023 70.44 70.58 68.29 69.32 270,396 -0.59(-0.85%)
Oct 23, 2023 70.74 71.75 69.69 69.92 192,617 -1.35(-1.90%)
Oct 20, 2023 71.65 71.86 70.78 71.27 204,660 -0.38(-0.53%)
Oct 19, 2023 70.71 72.57 70.36 71.65 183,210 +0.95(+1.35%)
Oct 18, 2023 71.60 72.32 69.95 70.69 211,279 -1.75(-2.42%)
Oct 17, 2023 71.85 73.75 71.85 72.44 138,969 -0.23(-0.32%)
Oct 16, 2023 71.39 72.96 70.25 72.68 190,012 +1.94(+2.75%)
Oct 13, 2023 71.07 71.47 69.15 70.73 238,703 -0.45(-0.63%)
Oct 12, 2023 72.52 72.53 69.72 71.18 255,625 -1.35(-1.86%)
Oct 11, 2023 73.90 75.50 72.35 72.53 271,798 -1.37(-1.85%)
Oct 10, 2023 75.01 76.15 73.52 73.90 279,130 -0.28(-0.38%)
Oct 09, 2023 75.09 75.09 72.21 74.18 224,670 -1.80(-2.37%)
Oct 06, 2023 73.58 76.88 73.50 75.98 252,117 +1.83(+2.46%)
Oct 05, 2023 72.74 75.24 72.74 74.15 221,475 +0.42(+0.57%)
Oct 04, 2023 71.96 73.98 71.50 73.74 329,167 +1.82(+2.53%)
Oct 03, 2023 72.92 73.55 71.15 71.92 188,717 -1.26(-1.73%)
Oct 02, 2023 74.46 74.58 73.06 73.18 189,665 -1.54(-2.06%)
Sep 29, 2023 75.62 76.23 74.27 74.72 320,022 -1.35(-1.78%)
Sep 28, 2023 72.13 77.19 72.13 76.07 443,856 +2.69(+3.67%)
Sep 27, 2023 73.14 75.24 73.05 73.38 218,792 +0.05(+0.07%)
Sep 26, 2023 72.88 74.27 72.69 73.33 191,484 +0.16(+0.21%)
Sep 25, 2023 72.12 73.51 72.93 73.17 195,222 -0.05(-0.07%)
Sep 22, 2023 74.98 75.07 72.37 73.22 224,420 -1.78(-2.37%)
Sep 21, 2023 74.70 76.56 74.27 75.00 224,254 -0.44(-0.58%)
Sep 20, 2023 81.57 81.58 75.35 75.44 269,559 -5.32(-6.58%)
Sep 19, 2023 80.02 81.28 79.98 80.75 245,264 +0.74(+0.92%)
Sep 18, 2023 82.48 82.48 79.87 80.02 185,002 -2.26(-2.74%)
Sep 15, 2023 82.92 82.97 81.38 82.27 535,979 -0.93(-1.12%)
Sep 14, 2023 84.14 85.64 82.45 83.20 370,871 +0.24(+0.29%)
Sep 13, 2023 83.55 83.95 81.47 82.96 233,124 -2.55(-2.98%)
Sep 12, 2023 83.79 86.82 83.79 85.51 267,768 +1.62(+1.94%)
Sep 11, 2023 82.53 84.05 81.06 83.89 342,725 +2.45(+3.01%)
Sep 08, 2023 83.39 83.55 80.87 81.44 429,132 -1.90(-2.27%)
Sep 07, 2023 82.92 84.00 81.86 83.33 221,050 -0.33(-0.40%)
Sep 06, 2023 83.81 85.87 82.68 83.66 152,697 -0.99(-1.17%)
Sep 05, 2023 84.62 86.03 81.42 84.65 362,162 -1.82(-2.10%)
Sep 01, 2023 86.92 87.50 85.87 86.47 126,751 +0.11(+0.12%)
Aug 31, 2023 86.89 87.74 86.01 86.36 189,020 +0.27(+0.32%)
Aug 30, 2023 85.99 87.00 85.64 86.09 160,701 -0.32(-0.37%)
Aug 29, 2023 86.12 87.73 85.53 86.41 189,867 +0.53(+0.62%)
Aug 28, 2023 86.52 87.75 84.95 85.88 182,013 +0.18(+0.21%)
Aug 25, 2023 87.38 87.49 85.09 85.70 235,723 -1.50(-1.72%)
Aug 24, 2023 90.61 91.45 87.03 87.20 176,540 -4.24(-4.64%)
Aug 23, 2023 90.51 92.89 89.72 91.44 221,361 +1.00(+1.11%)
Aug 22, 2023 91.41 92.51 89.68 90.44 169,610 -0.32(-0.35%)
Aug 21, 2023 91.38 92.73 89.85 90.76 171,321 -0.72(-0.79%)
Aug 18, 2023 90.84 92.36 90.32 91.48 246,052 -0.70(-0.76%)
Aug 17, 2023 94.77 94.98 91.99 92.18 206,174 -2.65(-2.80%)
Aug 16, 2023 95.76 96.87 94.77 94.83 215,651 -1.02(-1.06%)
Aug 15, 2023 99.16 99.52 95.54 95.85 301,357 -4.00(-4.00%)
Aug 14, 2023 100.22 100.52 98.39 99.85 190,271 -0.95(-0.94%)
Aug 11, 2023 103.59 104.59 100.57 100.80 243,388 -3.57(-3.42%)
Aug 10, 2023 105.77 106.07 103.79 104.37 150,732 -0.34(-0.32%)
Aug 09, 2023 105.99 106.32 104.24 104.70 193,686 -1.74(-1.63%)
Aug 08, 2023 105.55 106.99 104.46 106.44 196,857 -0.31(-0.29%)
Aug 07, 2023 109.53 110.28 103.46 106.75 417,287 -3.12(-2.84%)
Aug 04, 2023 112.01 113.41 109.43 109.88 231,860 -1.37(-1.23%)
Aug 03, 2023 117.97 118.43 110.31 111.25 388,932 -10.25(-8.43%)
Aug 02, 2023 116.76 123.72 111.36 121.49 611,200 +4.03(+3.43%)
Aug 01, 2023 118.14 118.14 114.56 117.46 251,846 -2.10(-1.75%)
Jul 31, 2023 117.83 119.72 116.91 119.56 150,906 +1.90(+1.61%)
Jul 28, 2023 121.06 121.06 116.83 117.67 339,988 -2.28(-1.90%)
Jul 27, 2023 122.92 122.92 118.74 119.95 196,946 -3.61(-2.92%)
Jul 26, 2023 121.39 123.64 118.79 123.55 230,825 +2.74(+2.26%)
Jul 25, 2023 122.66 122.66 115.98 120.82 282,012 -3.10(-2.50%)
Jul 24, 2023 124.48 125.16 123.67 123.92 173,563 -1.24(-0.99%)
Jul 21, 2023 124.45 125.54 121.72 125.16 169,455 +1.27(+1.02%)
Jul 20, 2023 123.87 124.41 120.91 123.89 132,723 -0.32(-0.26%)
Jul 19, 2023 123.53 124.86 121.52 124.21 201,224 +1.30(+1.06%)
Jul 18, 2023 118.01 123.46 118.01 122.91 154,129 +4.80(+4.07%)
Jul 17, 2023 120.00 120.70 118.02 118.10 130,896 -2.26(-1.88%)
Jul 14, 2023 121.50 121.83 118.22 120.36 144,102 -1.41(-1.16%)
Jul 13, 2023 125.36 126.55 121.55 121.77 251,192 -2.06(-1.66%)
Jul 12, 2023 123.66 124.48 121.40 123.83 156,814 +1.93(+1.59%)
Jul 11, 2023 123.34 123.34 121.11 121.90 99,866 -0.76(-0.62%)
Jul 10, 2023 119.24 122.73 119.24 122.66 127,702 +3.34(+2.80%)
Jul 07, 2023 118.00 120.98 118.00 119.32 96,699 +1.33(+1.13%)
Jul 06, 2023 119.20 119.85 116.71 117.98 181,512 -3.83(-3.14%)
Jul 05, 2023 123.93 123.93 120.83 121.81 142,698 -2.87(-2.30%)
Jul 03, 2023 121.70 124.72 120.91 124.68 97,011 +2.63(+2.15%)
Jun 30, 2023 122.25 123.19 119.98 122.06 155,375 +1.30(+1.07%)
Jun 29, 2023 122.81 124.68 120.37 120.76 138,418 -2.12(-1.72%)
Jun 28, 2023 120.20 123.36 120.13 122.88 159,595 +2.13(+1.76%)
Jun 27, 2023 116.13 122.38 116.09 120.75 232,983 +5.15(+4.46%)
Jun 26, 2023 115.90 116.47 114.10 115.60 233,367 +0.46(+0.40%)
Jun 23, 2023 115.82 116.47 114.26 115.13 505,240 -2.68(-2.27%)
Jun 22, 2023 118.81 119.00 116.02 117.81 167,041 -1.79(-1.50%)
Jun 21, 2023 119.60 121.53 118.18 119.60 292,676 -0.60(-0.50%)
Jun 20, 2023 115.67 120.70 115.31 120.20 291,643 +5.29(+4.60%)
Jun 16, 2023 114.06 115.32 112.59 114.91 324,395 +1.74(+1.54%)
Jun 15, 2023 112.82 115.02 111.63 113.17 230,635 +2.22(+2.00%)
Jun 14, 2023 110.28 112.44 109.57 110.95 194,362 +0.97(+0.88%)
Jun 13, 2023 109.11 111.43 109.07 109.98 221,417 +1.19(+1.09%)
Jun 12, 2023 106.32 110.70 106.32 108.79 222,251 +3.31(+3.13%)
Jun 09, 2023 105.45 107.85 105.34 105.49 455,308 +0.01(+0.01%)
Jun 08, 2023 103.90 106.81 101.30 105.48 155,945 +0.72(+0.69%)
Jun 07, 2023 105.44 107.44 103.32 104.75 289,979 +0.14(+0.14%)
Jun 06, 2023 99.51 104.84 98.13 104.61 199,685 +5.09(+5.12%)
Jun 05, 2023 99.99 100.86 98.74 99.51 184,574 -1.67(-1.65%)
Jun 02, 2023 96.31 101.57 96.24 101.19 205,253 +7.19(+7.65%)
Jun 01, 2023 94.63 95.82 92.94 94.00 168,053 -0.23(-0.25%)
May 31, 2023 95.85 96.59 92.46 94.23 186,085 -0.26(-0.28%)
May 30, 2023 97.10 98.21 94.37 94.49 201,662 -2.03(-2.10%)
May 26, 2023 95.49 97.65 95.49 96.52 194,815 +0.88(+0.92%)
May 25, 2023 95.00 97.19 94.60 95.64 83,630 +0.64(+0.67%)
May 24, 2023 95.97 96.93 94.23 95.00 149,681 -2.19(-2.26%)
May 23, 2023 96.09 99.51 96.05 97.20 124,997 +1.08(+1.13%)
May 22, 2023 97.00 97.02 95.39 96.11 157,805 -0.41(-0.42%)
May 19, 2023 100.77 100.77 95.88 96.52 257,376 -3.42(-3.42%)
May 18, 2023 100.25 100.39 98.50 99.94 108,066 -0.43(-0.43%)
May 17, 2023 96.28 101.61 96.28 100.38 202,596 +5.25(+5.52%)
May 16, 2023 95.18 96.70 94.32 95.13 149,844 -1.24(-1.28%)
May 15, 2023 96.55 97.27 95.18 96.36 129,040 +1.00(+1.04%)
May 12, 2023 97.17 97.68 93.84 95.37 176,464 -1.65(-1.70%)
May 11, 2023 99.14 99.32 96.55 97.02 271,151 -3.13(-3.13%)
May 10, 2023 103.41 103.41 98.31 100.15 158,586 -1.06(-1.05%)
May 09, 2023 100.23 102.41 99.33 101.22 136,309 +0.14(+0.14%)
May 08, 2023 103.66 103.66 99.79 101.07 158,619 -2.20(-2.13%)
May 05, 2023 101.18 105.16 101.18 103.28 229,870 +4.04(+4.07%)
May 04, 2023 105.35 106.32 98.03 99.23 291,256 -6.15(-5.83%)
May 03, 2023 102.93 110.52 102.69 105.38 442,932 +11.12(+11.79%)
May 02, 2023 94.03 96.25 93.38 94.27 311,502 -0.46(-0.49%)
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.