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

Allegiant Travel Com (NQ: ALGT )

53.06 -0.83 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Dec 31, 2018 96.28 97.31 94.07 95.54 302,949 -0.22(-0.23%)
Dec 28, 2018 97.56 98.15 94.58 95.76 440,892 -1.22(-1.26%)
Dec 27, 2018 99.25 99.96 93.62 96.98 372,035 -2.27(-2.29%)
Dec 26, 2018 99.59 100.86 96.87 99.25 542,678 -0.34(-0.34%)
Dec 24, 2018 100.64 102.42 99.59 99.59 121,263 -1.33(-1.31%)
Dec 21, 2018 105.15 106.43 100.77 100.92 726,323 -5.68(-5.33%)
Dec 20, 2018 109.58 110.35 104.76 106.60 214,600 -3.16(-2.88%)
Dec 19, 2018 112.80 114.00 109.22 109.75 210,239 -3.26(-2.88%)
Dec 18, 2018 112.58 115.44 111.59 113.01 176,243 +1.75(+1.58%)
Dec 17, 2018 112.08 113.81 108.95 111.26 253,618 -1.65(-1.46%)
Dec 14, 2018 114.62 117.06 112.82 112.91 152,523 -2.29(-1.99%)
Dec 13, 2018 119.88 119.88 114.28 115.20 150,869 -4.59(-3.83%)
Dec 12, 2018 120.62 121.35 117.89 119.78 179,639 +0.51(+0.42%)
Dec 11, 2018 120.49 121.43 118.04 119.28 111,648 -0.20(-0.17%)
Dec 10, 2018 121.29 121.29 116.73 119.48 263,226 -0.94(-0.78%)
Dec 07, 2018 127.63 129.15 120.28 120.42 167,944 -8.40(-6.52%)
Dec 06, 2018 123.81 128.94 122.43 128.82 385,446 +8.22(+6.81%)
Dec 04, 2018 126.52 128.69 120.05 120.60 320,782 -6.84(-5.36%)
Dec 03, 2018 128.26 128.46 124.87 127.44 429,374 -0.70(-0.54%)
Nov 30, 2018 120.42 128.22 120.42 128.13 213,470 +7.94(+6.61%)
Nov 29, 2018 119.06 121.64 117.30 120.19 118,782 +0.43(+0.36%)
Nov 28, 2018 118.68 119.87 116.25 119.76 475,303 +1.65(+1.40%)
Nov 27, 2018 118.33 120.36 117.86 118.11 297,925 -0.32(-0.27%)
Nov 26, 2018 118.81 120.15 117.05 118.44 151,529 +0.79(+0.67%)
Nov 23, 2018 115.07 118.49 115.07 117.65 69,023 +2.27(+1.97%)
Nov 21, 2018 115.38 115.38 115.38 0 +4.04(+3.63%)
Nov 20, 2018 111.13 113.69 108.96 111.33 153,972 -1.38(-1.23%)
Nov 19, 2018 113.88 114.77 112.12 112.72 101,779 -1.11(-0.97%)
Nov 16, 2018 114.31 114.31 111.34 113.83 135,814 -1.24(-1.08%)
Nov 15, 2018 114.42 116.18 111.86 115.07 124,240 +0.02(+0.02%)
Nov 14, 2018 116.45 117.56 114.21 115.05 105,136 -0.44(-0.38%)
Nov 13, 2018 115.66 118.24 114.90 115.49 126,122 -0.02(-0.02%)
Nov 12, 2018 116.81 118.10 114.43 115.50 177,884 -0.09(-0.07%)
Nov 09, 2018 113.91 115.93 113.88 115.59 86,533 +1.74(+1.53%)
Nov 08, 2018 113.82 115.31 112.88 113.85 201,262 -0.06(-0.05%)
Nov 07, 2018 113.21 114.09 111.91 113.90 123,798 +0.95(+0.84%)
Nov 06, 2018 113.71 114.35 112.23 112.96 155,192 -0.76(-0.67%)
Nov 05, 2018 116.70 117.87 113.47 113.71 161,132 -2.75(-2.36%)
Nov 02, 2018 115.48 117.42 114.30 116.46 259,599 +2.16(+1.89%)
Nov 01, 2018 108.74 114.42 107.41 114.30 377,464 +6.14(+5.68%)
Oct 31, 2018 113.69 115.57 107.82 108.16 174,927 -4.31(-3.83%)
Oct 30, 2018 109.27 113.52 106.81 112.47 148,072 +3.19(+2.92%)
Oct 29, 2018 101.64 110.42 101.64 109.28 205,470 +7.57(+7.44%)
Oct 26, 2018 103.67 104.91 101.39 101.71 505,480 -3.63(-3.45%)
Oct 25, 2018 110.83 112.77 99.70 105.34 581,539 -4.06(-3.71%)
Oct 24, 2018 114.64 114.85 109.25 109.39 366,006 -5.56(-4.84%)
Oct 23, 2018 113.45 115.14 112.09 114.95 399,119 +0.22(+0.19%)
Oct 22, 2018 114.21 116.54 114.21 114.74 146,846 +1.06(+0.93%)
Oct 19, 2018 111.92 113.85 111.92 113.68 223,192 +0.81(+0.71%)
Oct 18, 2018 116.75 117.08 112.20 112.87 205,547 -4.13(-3.53%)
Oct 17, 2018 117.03 118.22 114.40 117.00 308,648 +0.75(+0.64%)
Oct 16, 2018 115.82 117.32 115.62 116.25 219,827 +0.64(+0.56%)
Oct 15, 2018 113.26 116.79 112.61 115.61 144,533 +2.15(+1.90%)
Oct 12, 2018 113.07 115.88 112.08 113.46 254,956 +1.79(+1.60%)
Oct 11, 2018 109.45 112.44 106.58 111.67 298,355 +3.07(+2.83%)
Oct 10, 2018 112.08 112.23 108.20 108.60 204,497 -4.17(-3.70%)
Oct 09, 2018 112.71 114.09 111.16 112.77 219,627 -0.36(-0.32%)
Oct 08, 2018 113.18 114.61 112.61 113.13 203,171 -0.70(-0.62%)
Oct 05, 2018 115.62 116.12 113.38 113.83 172,538 -1.58(-1.37%)
Oct 04, 2018 116.61 118.29 114.69 115.41 158,526 -1.20(-1.03%)
Oct 03, 2018 115.94 117.28 113.08 116.61 125,984 +0.89(+0.77%)
Oct 02, 2018 119.02 120.71 115.67 115.72 115,073 -3.56(-2.99%)
Oct 01, 2018 120.50 123.17 118.83 119.29 184,945 -0.87(-0.72%)
Sep 28, 2018 121.77 123.57 119.92 120.16 161,669 -1.56(-1.28%)
Sep 27, 2018 122.24 123.66 121.72 121.72 143,585 +0.14(+0.12%)
Sep 26, 2018 121.72 122.62 121.34 121.58 131,538 +0.14(+0.12%)
Sep 25, 2018 120.77 121.63 119.21 121.44 95,657 +1.28(+1.07%)
Sep 24, 2018 122.00 122.00 118.26 120.16 201,680 -2.13(-1.74%)
Sep 21, 2018 120.63 123.24 120.63 122.29 184,041 +1.90(+1.57%)
Sep 20, 2018 121.06 121.86 120.02 120.39 135,582 -0.71(-0.59%)
Sep 19, 2018 123.76 124.99 120.82 121.11 140,997 -2.65(-2.14%)
Sep 18, 2018 121.34 124.85 121.34 123.76 178,372 +1.99(+1.63%)
Sep 17, 2018 116.32 122.38 116.27 121.77 299,395 +5.45(+4.68%)
Sep 14, 2018 115.89 120.92 111.16 116.32 549,274 -0.66(-0.57%)
Sep 13, 2018 118.17 118.40 115.61 116.98 751,037 -0.80(-0.68%)
Sep 12, 2018 119.97 120.11 115.89 117.79 558,816 -2.28(-1.89%)
Sep 11, 2018 125.23 126.34 119.87 120.06 366,849 -5.54(-4.41%)
Sep 10, 2018 125.80 126.27 124.52 125.61 268,895 +0.00(+0.00%)
Sep 07, 2018 125.70 128.26 124.80 125.61 698,491 -0.52(-0.41%)
Sep 06, 2018 126.89 126.91 125.32 126.13 202,288 -0.66(-0.52%)
Sep 05, 2018 127.93 128.21 126.29 126.79 246,290 -1.09(-0.85%)
Sep 04, 2018 128.69 129.11 127.55 127.88 131,297 -1.23(-0.95%)
Aug 31, 2018 129.11 129.11 129.11 0 +1.04(+0.81%)
Aug 30, 2018 127.79 128.31 126.65 128.07 206,216 +0.28(+0.22%)
Aug 29, 2018 129.35 129.78 127.08 127.79 268,832 -1.71(-1.32%)
Aug 28, 2018 129.40 132.15 129.30 129.49 122,998 +0.19(+0.15%)
Aug 27, 2018 128.97 129.73 127.72 129.30 109,231 +1.00(+0.78%)
Aug 24, 2018 128.92 129.44 127.67 128.31 114,603 -0.76(-0.59%)
Aug 23, 2018 128.02 129.78 127.27 129.06 83,736 +1.09(+0.85%)
Aug 22, 2018 128.88 129.44 127.60 127.97 113,515 -1.47(-1.13%)
Aug 21, 2018 129.59 130.30 129.02 129.44 111,580 -0.14(-0.11%)
Aug 20, 2018 128.88 131.25 127.69 129.59 132,287 +1.00(+0.77%)
Aug 17, 2018 128.50 128.88 127.17 128.59 116,081 +0.00(+0.00%)
Aug 16, 2018 128.92 131.10 128.02 128.59 151,894 +0.38(+0.30%)
Aug 15, 2018 127.03 129.20 126.52 128.21 120,106 +1.13(+0.89%)
Aug 14, 2018 124.53 128.31 124.16 127.08 157,320 +2.40(+1.93%)
Aug 13, 2018 123.50 125.38 122.77 124.68 106,476 +1.37(+1.11%)
Aug 10, 2018 122.60 123.64 120.53 123.31 154,868 +0.42(+0.35%)
Aug 09, 2018 121.90 124.02 121.61 122.89 111,046 +1.32(+1.09%)
Aug 08, 2018 121.47 122.51 119.60 121.57 145,393 +0.66(+0.55%)
Aug 07, 2018 119.73 121.14 119.30 120.91 152,397 +1.41(+1.18%)
Aug 06, 2018 116.52 119.63 116.52 119.49 187,560 +1.56(+1.32%)
Aug 03, 2018 114.35 118.45 114.35 117.94 216,709 +3.49(+3.05%)
Aug 02, 2018 114.87 116.76 112.37 114.45 120,559 -0.52(-0.45%)
Aug 01, 2018 115.91 115.91 112.52 114.97 344,857 -1.56(-1.33%)
Jul 31, 2018 117.98 118.22 116.38 116.52 217,923 -0.90(-0.76%)
Jul 30, 2018 116.81 118.55 116.29 117.42 172,927 -0.28(-0.24%)
Jul 27, 2018 113.55 117.98 111.55 117.70 386,852 +6.41(+5.76%)
Jul 26, 2018 123.50 123.50 111.20 111.29 794,349 -20.03(-15.25%)
Jul 25, 2018 131.51 132.27 130.15 131.32 275,168 -0.28(-0.22%)
Jul 24, 2018 137.03 137.03 130.76 131.61 282,347 -4.86(-3.56%)
Jul 23, 2018 135.94 136.74 135.30 136.46 119,023 +0.52(+0.38%)
Jul 20, 2018 135.09 136.22 134.53 135.94 201,601 +0.38(+0.28%)
Jul 19, 2018 134.25 135.71 133.73 135.57 141,368 +0.71(+0.52%)
Jul 18, 2018 132.08 136.22 131.89 134.86 195,083 +3.82(+2.91%)
Jul 17, 2018 130.62 132.93 129.86 131.04 168,216 +0.23(+0.18%)
Jul 16, 2018 134.58 134.58 130.24 130.81 120,873 -4.19(-3.11%)
Jul 13, 2018 130.81 135.42 130.81 135.00 305,590 +3.91(+2.98%)
Jul 12, 2018 131.32 132.38 130.15 131.09 148,579 -0.05(-0.04%)
Jul 11, 2018 134.10 134.81 130.47 131.13 119,050 -3.53(-2.62%)
Jul 10, 2018 133.16 138.58 131.84 134.67 246,655 +1.93(+1.46%)
Jul 09, 2018 136.41 136.41 132.08 132.74 165,915 -3.06(-2.26%)
Jul 06, 2018 133.96 135.99 133.87 135.80 114,568 +1.79(+1.34%)
Jul 05, 2018 132.12 134.13 130.99 134.01 139,958 +2.54(+1.94%)
Jul 03, 2018 131.47 131.47 131.47 0 -0.94(-0.71%)
Jul 02, 2018 130.00 132.74 129.01 132.41 176,635 +1.41(+1.08%)
Jun 29, 2018 131.75 132.78 130.15 130.99 147,356 +0.09(+0.07%)
Jun 28, 2018 129.53 131.75 127.98 130.90 176,125 +1.27(+0.98%)
Jun 27, 2018 131.04 132.74 129.39 129.63 125,572 -1.74(-1.33%)
Jun 26, 2018 133.77 134.76 130.29 131.37 113,458 -2.36(-1.76%)
Jun 25, 2018 135.24 136.20 132.88 133.73 77,669 -2.17(-1.60%)
Jun 22, 2018 138.06 139.38 134.91 135.90 163,335 -1.89(-1.37%)
Jun 21, 2018 137.97 139.90 137.17 137.78 144,362 -0.24(-0.17%)
Jun 20, 2018 138.49 139.81 137.88 138.02 105,402 -0.42(-0.31%)
Jun 19, 2018 140.09 140.75 138.02 138.44 114,693 -2.40(-1.71%)
Jun 18, 2018 140.09 141.36 138.91 140.84 98,866 -0.05(-0.03%)
Jun 15, 2018 140.99 140.99 140.89 226,555 -0.09(-0.07%)
Jun 14, 2018 141.41 141.60 140.04 140.99 173,112 +0.23(+0.17%)
Jun 13, 2018 142.02 143.63 140.66 140.75 136,556 -2.22(-1.55%)
Jun 12, 2018 144.10 144.10 140.80 142.97 152,394 -0.61(-0.43%)
Jun 11, 2018 141.22 144.52 140.82 143.58 107,917 +2.69(+1.91%)
Jun 08, 2018 141.27 142.07 140.37 140.89 157,740 -0.52(-0.37%)
Jun 07, 2018 142.16 143.01 140.23 141.41 98,358 -0.09(-0.07%)
Jun 06, 2018 142.12 144.95 136.98 141.50 149,651 -0.80(-0.56%)
Jun 05, 2018 145.37 147.19 141.22 142.31 155,443 -3.25(-2.23%)
Jun 04, 2018 142.40 145.82 142.40 145.56 122,833 +3.11(+2.18%)
Jun 01, 2018 143.53 145.32 141.50 142.45 151,619 -0.24(-0.17%)
May 31, 2018 145.46 146.64 142.31 142.68 177,519 -2.78(-1.91%)
May 30, 2018 145.37 147.21 144.76 145.46 139,613 +0.33(+0.23%)
May 29, 2018 146.17 146.17 143.41 145.13 164,230 -1.79(-1.22%)
May 25, 2018 146.93 146.93 146.93 0 +3.82(+2.67%)
May 24, 2018 142.31 144.57 141.88 143.11 267,491 +1.22(+0.86%)
May 23, 2018 145.70 145.70 141.27 141.88 285,415 -3.25(-2.24%)
May 22, 2018 150.04 150.93 145.04 145.13 145,343 -4.86(-3.24%)
May 21, 2018 152.77 154.37 149.85 149.99 210,584 -2.36(-1.55%)
May 18, 2018 150.74 152.72 150.39 152.35 107,173 +0.80(+0.53%)
May 17, 2018 151.26 152.63 150.79 151.54 148,954 +0.42(+0.28%)
May 16, 2018 148.96 152.67 148.21 151.12 129,216 +2.63(+1.77%)
May 15, 2018 148.35 149.99 144.18 148.49 114,417 -1.41(-0.94%)
May 14, 2018 152.67 153.51 148.02 149.90 162,286 -2.72(-1.78%)
May 11, 2018 150.89 153.70 149.99 152.62 117,983 +1.41(+0.93%)
May 10, 2018 149.29 154.88 148.45 151.22 114,300 +1.88(+1.26%)
May 09, 2018 152.44 154.88 146.57 149.34 299,503 -3.10(-2.03%)
May 08, 2018 150.37 154.64 149.69 152.44 241,898 +2.63(+1.75%)
May 07, 2018 150.32 150.56 147.79 149.81 78,587 -0.33(-0.22%)
May 04, 2018 147.18 151.12 146.57 150.13 164,008 +2.21(+1.49%)
May 03, 2018 150.04 150.56 147.55 147.93 162,261 -2.39(-1.59%)
May 02, 2018 153.14 153.84 150.18 150.32 147,544 -2.58(-1.69%)
May 01, 2018 150.79 154.38 149.06 152.90 269,574 +2.49(+1.65%)
Apr 30, 2018 151.78 151.78 148.94 150.42 270,809 -0.33(-0.22%)
Apr 27, 2018 147.27 154.22 147.27 150.75 381,765 +3.14(+2.13%)
Apr 26, 2018 141.69 148.87 139.86 147.60 702,224 +13.09(+9.73%)
Apr 25, 2018 134.55 135.82 132.65 134.51 186,667 -0.28(-0.21%)
Apr 24, 2018 135.49 136.20 132.40 134.79 245,102 +0.23(+0.17%)
Apr 23, 2018 136.01 136.99 133.24 134.55 190,976 -0.89(-0.66%)
Apr 20, 2018 133.80 137.63 133.80 135.44 270,410 +0.80(+0.59%)
Apr 19, 2018 134.22 135.02 132.68 134.65 207,508 +0.61(+0.46%)
Apr 18, 2018 132.54 135.54 132.54 134.04 526,803 +0.75(+0.56%)
Apr 17, 2018 139.01 139.62 133.19 133.29 527,250 -4.13(-3.01%)
Apr 16, 2018 136.85 140.09 132.96 137.42 1,114,345 -4.36(-3.08%)
Apr 13, 2018 153.28 153.28 140.33 141.78 1,214,504 -13.33(-8.59%)
Apr 12, 2018 154.45 157.06 150.23 155.11 91,965 +1.31(+0.85%)
Apr 11, 2018 154.92 157.32 153.30 153.80 109,291 -1.83(-1.18%)
Apr 10, 2018 159.90 159.90 154.08 155.63 143,586 -2.21(-1.40%)
Apr 09, 2018 162.48 163.04 157.69 157.83 111,005 -4.08(-2.52%)
Apr 06, 2018 164.45 165.27 160.93 161.91 115,403 -3.52(-2.13%)
Apr 05, 2018 164.17 166.14 162.85 165.44 130,108 +2.25(+1.38%)
Apr 04, 2018 161.63 163.98 161.63 163.18 187,408 +0.00(+0.00%)
Apr 03, 2018 161.16 163.65 161.12 163.18 218,475 +3.38(+2.11%)
Apr 02, 2018 161.82 162.01 158.30 159.80 256,161 -2.16(-1.33%)
Mar 29, 2018 161.96 161.96 161.96 0 +2.86(+1.80%)
Mar 28, 2018 157.78 161.87 155.81 159.10 144,584 +1.41(+0.89%)
Mar 27, 2018 161.21 163.89 156.94 157.69 300,602 -3.05(-1.90%)
Mar 26, 2018 159.10 160.93 154.88 160.74 163,299 +4.27(+2.73%)
Mar 23, 2018 157.69 161.21 155.77 156.47 117,355 -0.84(-0.54%)
Mar 22, 2018 161.82 163.93 157.27 157.32 116,223 -6.34(-3.87%)
Mar 21, 2018 163.32 166.28 161.91 163.65 134,837 -1.60(-0.97%)
Mar 20, 2018 165.34 166.00 164.26 165.25 95,680 -0.05(-0.03%)
Mar 19, 2018 166.19 167.74 163.42 165.29 80,989 -1.78(-1.07%)
Mar 16, 2018 162.95 168.44 162.95 167.08 210,402 +4.93(+3.04%)
Mar 15, 2018 164.54 165.95 161.91 162.15 93,609 -2.06(-1.26%)
Mar 14, 2018 169.19 170.32 163.84 164.22 86,146 -4.36(-2.59%)
Mar 13, 2018 166.66 169.14 165.53 168.58 140,089 +1.97(+1.18%)
Mar 12, 2018 164.26 166.61 162.62 166.61 127,078 +3.00(+1.84%)
Mar 09, 2018 164.31 164.31 158.22 163.60 58,612 +0.28(+0.17%)
Mar 08, 2018 160.98 165.20 159.99 163.32 127,649 +2.53(+1.58%)
Mar 07, 2018 154.26 161.12 154.26 160.79 130,088 +5.02(+3.22%)
Mar 06, 2018 153.66 155.81 150.84 155.77 124,140 +2.86(+1.87%)
Mar 05, 2018 153.94 156.38 152.67 152.90 130,793 -1.36(-0.88%)
Mar 02, 2018 152.58 156.19 152.20 154.26 215,336 +0.61(+0.40%)
Mar 01, 2018 155.91 157.97 150.98 153.66 218,723 -1.78(-1.15%)
Feb 28, 2018 157.63 158.29 154.76 155.44 161,151 -1.59(-1.01%)
Feb 27, 2018 159.78 160.30 156.93 157.03 110,204 -2.99(-1.87%)
Feb 26, 2018 158.29 160.72 156.89 160.02 138,860 +1.92(+1.21%)
Feb 23, 2018 157.07 158.34 155.49 158.10 88,110 +2.15(+1.38%)
Feb 22, 2018 157.59 160.17 155.58 155.95 195,162 -1.31(-0.83%)
Feb 21, 2018 154.46 159.83 154.46 157.26 126,414 +2.80(+1.82%)
Feb 20, 2018 155.30 157.12 153.99 154.46 104,470 -1.64(-1.05%)
Feb 16, 2018 156.09 156.09 156.09 0 -0.47(-0.30%)
Feb 15, 2018 154.97 156.70 153.76 156.56 104,595 +2.57(+1.67%)
Feb 14, 2018 153.15 154.69 151.98 153.99 127,641 +0.47(+0.30%)
Feb 13, 2018 152.78 154.18 151.04 153.52 92,628 +0.65(+0.43%)
Feb 12, 2018 149.92 153.76 147.40 152.87 133,752 +3.74(+2.51%)
Feb 09, 2018 148.01 149.83 142.63 149.13 160,154 +2.01(+1.37%)
Feb 08, 2018 151.98 146.93 147.12 161,330 -4.86(-3.20%)
Feb 07, 2018 149.50 154.04 149.50 151.98 161,667 +2.52(+1.69%)
Feb 06, 2018 145.91 150.11 145.04 149.46 221,933 -2.24(-1.48%)
Feb 05, 2018 152.73 157.50 149.08 151.70 169,619 -1.59(-1.04%)
Feb 02, 2018 154.27 158.01 151.89 153.29 230,743 -2.62(-1.68%)
Feb 01, 2018 149.22 162.45 148.15 155.91 491,386 +7.06(+4.74%)
Jan 31, 2018 149.46 151.42 148.75 148.85 297,485 -0.14(-0.09%)
Jan 30, 2018 149.60 149.69 146.65 148.99 246,475 -1.59(-1.06%)
Jan 29, 2018 149.41 153.24 149.41 150.58 196,259 +1.03(+0.69%)
Jan 26, 2018 146.65 149.92 146.04 149.55 119,734 +3.55(+2.43%)
Jan 25, 2018 151.28 152.78 144.18 146.00 256,322 -4.91(-3.25%)
Jan 24, 2018 155.62 155.86 148.94 150.91 250,403 -5.79(-3.70%)
Jan 23, 2018 155.67 156.93 153.71 156.70 212,256 -0.05(-0.03%)
Jan 22, 2018 156.51 157.87 155.49 156.75 222,424 -0.56(-0.36%)
Jan 19, 2018 157.07 157.96 155.86 157.31 176,317 +1.26(+0.81%)
Jan 18, 2018 156.14 157.63 154.18 156.05 144,490 +0.33(+0.21%)
Jan 17, 2018 158.94 159.78 154.13 155.72 254,728 -2.20(-1.39%)
Jan 16, 2018 158.06 160.77 156.56 157.91 296,510 +3.22(+2.08%)
Jan 12, 2018 154.69 154.69 154.69 0 +2.20(+1.44%)
Jan 11, 2018 145.95 154.22 144.22 152.49 244,487 +7.76(+5.36%)
Jan 10, 2018 145.30 141.00 144.74 104,334 +3.74(+2.65%)
Jan 09, 2018 141.09 144.88 140.48 141.00 197,874 +2.66(+1.93%)
Jan 08, 2018 140.53 140.53 137.87 138.33 113,595 -1.78(-1.27%)
Jan 05, 2018 141.04 141.04 138.80 140.11 78,939 -0.89(-0.63%)
Jan 04, 2018 145.76 146.96 141.00 141.00 91,009 -3.88(-2.68%)
Jan 03, 2018 143.19 145.20 139.92 144.88 169,744 +0.89(+0.62%)
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.