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

Allegiant Travel Com (NQ: ALGT )

54.76 -0.68 (-1.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 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, 2017 133.79 142.62 129.49 140.59 312,727 -0.23(-0.16%)
Nov 29, 2017 131.71 142.16 131.71 140.82 286,662 +9.02(+6.84%)
Nov 28, 2017 128.29 132.54 128.24 131.80 178,111 +3.56(+2.78%)
Nov 27, 2017 127.46 128.57 126.99 128.24 121,746 +0.69(+0.54%)
Nov 24, 2017 126.90 127.83 125.56 127.55 93,211 +0.79(+0.62%)
Nov 22, 2017 127.83 129.26 125.98 126.76 103,658 -1.25(-0.98%)
Nov 21, 2017 127.13 128.70 125.42 128.01 129,975 +1.43(+1.13%)
Nov 20, 2017 126.58 127.22 124.83 126.58 94,494 -0.09(-0.07%)
Nov 17, 2017 126.30 127.27 122.83 126.67 113,399 +0.09(+0.07%)
Nov 16, 2017 122.48 126.76 122.48 126.58 142,488 +4.65(+3.81%)
Nov 15, 2017 118.71 121.93 118.71 121.93 87,759 +2.72(+2.28%)
Nov 14, 2017 116.36 119.40 116.36 119.22 88,221 +2.25(+1.93%)
Nov 13, 2017 116.87 118.48 115.90 116.96 76,431 -0.55(-0.47%)
Nov 10, 2017 116.78 118.75 115.95 117.51 146,373 +0.78(+0.67%)
Nov 09, 2017 116.59 118.64 116.45 116.73 113,189 -0.37(-0.31%)
Nov 08, 2017 117.19 117.83 116.27 117.10 120,567 -0.37(-0.31%)
Nov 07, 2017 121.52 121.52 117.42 117.47 138,910 -4.56(-3.73%)
Nov 06, 2017 121.61 124.23 121.10 122.02 148,683 +0.32(+0.26%)
Nov 03, 2017 123.03 123.40 121.54 121.70 149,693 -1.29(-1.05%)
Nov 02, 2017 125.93 126.21 122.30 122.99 269,705 -2.48(-1.98%)
Nov 01, 2017 126.21 127.59 124.78 125.47 160,350 -0.05(-0.04%)
Oct 31, 2017 127.17 127.82 125.38 125.52 146,665 -1.84(-1.44%)
Oct 30, 2017 128.05 128.65 125.15 127.36 117,031 -0.83(-0.65%)
Oct 27, 2017 130.58 130.58 126.53 128.19 203,527 -1.89(-1.45%)
Oct 26, 2017 130.07 133.43 126.90 130.07 318,890 +1.38(+1.07%)
Oct 25, 2017 129.71 130.58 128.28 128.69 256,213 -1.10(-0.85%)
Oct 24, 2017 127.91 129.98 126.90 129.80 109,615 +1.98(+1.55%)
Oct 23, 2017 129.84 130.53 127.17 127.82 86,182 -1.29(-1.00%)
Oct 20, 2017 128.37 130.07 128.09 129.11 86,106 +1.52(+1.19%)
Oct 19, 2017 131.04 131.04 126.90 127.59 199,441 -3.77(-2.87%)
Oct 18, 2017 130.21 131.59 129.34 131.36 119,564 +1.15(+0.88%)
Oct 17, 2017 129.20 131.04 129.20 130.21 92,961 +1.47(+1.14%)
Oct 16, 2017 129.11 129.75 128.00 128.74 130,609 -0.41(-0.32%)
Oct 13, 2017 130.17 130.62 128.14 129.15 163,333 -0.69(-0.53%)
Oct 12, 2017 126.76 129.89 126.72 129.84 214,935 +2.71(+2.14%)
Oct 11, 2017 122.99 127.17 119.72 127.13 206,422 +4.23(+3.44%)
Oct 10, 2017 123.03 127.77 122.44 122.90 218,316 +0.46(+0.38%)
Oct 09, 2017 121.65 122.57 120.11 122.44 130,715 +1.01(+0.83%)
Oct 06, 2017 120.27 122.80 120.27 121.42 119,655 +0.60(+0.49%)
Oct 05, 2017 121.38 121.58 119.77 120.83 114,846 -0.37(-0.30%)
Oct 04, 2017 122.99 125.11 120.87 121.19 170,263 -1.38(-1.13%)
Oct 03, 2017 119.72 122.94 119.72 122.57 164,567 +2.90(+2.42%)
Oct 02, 2017 121.47 121.47 118.06 119.67 341,906 -1.52(-1.25%)
Sep 29, 2017 123.22 124.55 121.10 121.19 211,771 -1.79(-1.46%)
Sep 28, 2017 125.47 126.76 122.76 122.99 179,062 -2.44(-1.94%)
Sep 27, 2017 123.49 126.21 123.49 125.43 241,078 +2.26(+1.83%)
Sep 26, 2017 122.62 124.32 121.15 123.17 281,105 -0.09(-0.07%)
Sep 25, 2017 120.14 123.59 120.09 123.26 182,050 +3.54(+2.96%)
Sep 22, 2017 118.30 120.37 116.87 119.72 252,091 +1.38(+1.17%)
Sep 21, 2017 118.02 118.66 116.22 118.34 146,891 +0.00(+0.00%)
Sep 20, 2017 112.91 119.03 112.08 118.34 231,433 +5.15(+4.55%)
Sep 19, 2017 112.27 114.61 112.27 113.19 209,145 +0.32(+0.29%)
Sep 18, 2017 114.34 114.34 112.45 112.87 174,551 -0.87(-0.77%)
Sep 15, 2017 113.56 114.06 112.34 113.74 396,575 +0.46(+0.41%)
Sep 14, 2017 111.76 113.33 109.92 113.28 129,833 +1.47(+1.32%)
Sep 13, 2017 109.00 112.27 108.86 111.81 142,777 +2.62(+2.40%)
Sep 12, 2017 107.99 109.32 107.53 109.19 153,384 +1.20(+1.11%)
Sep 11, 2017 106.06 108.20 106.06 107.99 249,792 +1.84(+1.73%)
Sep 08, 2017 105.78 106.65 104.58 106.15 171,981 +0.18(+0.17%)
Sep 07, 2017 107.71 108.22 105.78 105.96 198,207 -1.24(-1.16%)
Sep 06, 2017 107.53 108.31 102.64 107.21 316,860 -0.64(-0.60%)
Sep 05, 2017 108.17 109.46 107.30 107.85 148,812 -0.69(-0.64%)
Sep 01, 2017 108.82 109.21 107.99 108.54 157,360 -0.05(-0.04%)
Aug 31, 2017 109.23 109.76 108.40 108.59 129,707 -0.46(-0.42%)
Aug 30, 2017 110.56 111.30 106.33 109.05 216,237 -2.58(-2.31%)
Aug 29, 2017 108.31 112.11 108.31 111.62 181,041 +2.94(+2.71%)
Aug 28, 2017 109.60 109.60 108.31 108.68 70,241 -0.97(-0.88%)
Aug 25, 2017 106.84 110.20 106.33 109.64 121,182 +3.68(+3.47%)
Aug 24, 2017 106.65 106.85 105.23 105.96 157,057 -0.64(-0.60%)
Aug 23, 2017 108.77 109.42 106.56 106.61 148,541 -2.25(-2.07%)
Aug 22, 2017 110.52 111.07 108.68 108.86 110,955 -1.24(-1.13%)
Aug 21, 2017 109.69 112.50 108.77 110.11 116,793 +0.78(+0.72%)
Aug 18, 2017 109.37 110.38 108.13 109.32 126,395 -0.60(-0.54%)
Aug 17, 2017 113.10 113.83 109.55 109.92 140,992 -3.63(-3.20%)
Aug 16, 2017 114.29 114.98 113.00 113.56 60,774 -0.23(-0.20%)
Aug 15, 2017 113.65 114.20 112.92 113.79 86,494 +0.14(+0.12%)
Aug 14, 2017 111.31 113.90 111.31 113.65 114,147 +3.34(+3.03%)
Aug 11, 2017 112.05 112.26 109.94 110.31 126,172 -1.60(-1.43%)
Aug 10, 2017 114.47 114.95 111.41 111.91 193,871 -3.16(-2.74%)
Aug 09, 2017 118.45 119.14 114.75 115.07 268,042 -3.94(-3.31%)
Aug 08, 2017 119.32 119.73 118.06 119.00 124,001 -0.46(-0.38%)
Aug 07, 2017 119.87 120.33 118.73 119.46 143,684 -0.82(-0.69%)
Aug 04, 2017 120.42 117.40 120.28 118,826 +2.70(+2.30%)
Aug 03, 2017 116.99 118.22 115.80 117.58 128,102 +0.82(+0.70%)
Aug 02, 2017 119.60 120.15 116.12 116.76 201,274 -2.42(-2.03%)
Aug 01, 2017 119.05 120.56 118.18 119.19 155,016 +0.92(+0.77%)
Jul 31, 2017 119.28 120.60 117.03 118.27 190,254 -0.64(-0.54%)
Jul 28, 2017 120.15 121.98 118.50 118.91 243,126 -1.74(-1.44%)
Jul 27, 2017 121.70 126.00 118.41 120.65 617,448 -10.39(-7.93%)
Jul 26, 2017 132.59 133.32 130.85 131.03 163,990 -1.14(-0.86%)
Jul 25, 2017 133.14 134.51 131.86 132.18 139,362 -0.28(-0.21%)
Jul 24, 2017 132.27 134.05 132.22 132.45 125,506 -0.05(-0.03%)
Jul 21, 2017 132.59 132.77 131.35 132.50 110,052 +0.46(+0.35%)
Jul 20, 2017 133.00 131.08 132.04 115,296 +0.27(+0.21%)
Jul 19, 2017 131.77 132.52 129.98 131.77 130,407 +0.14(+0.10%)
Jul 18, 2017 130.76 131.77 129.39 131.63 127,399 +0.59(+0.45%)
Jul 17, 2017 130.03 131.68 128.38 131.03 87,326 +1.46(+1.13%)
Jul 14, 2017 129.84 130.85 128.43 129.57 99,498 -0.41(-0.32%)
Jul 13, 2017 132.04 133.05 129.30 129.98 163,969 -2.20(-1.66%)
Jul 12, 2017 129.34 132.45 128.93 132.18 127,690 +3.98(+3.10%)
Jul 11, 2017 125.73 130.85 125.73 128.20 227,275 +2.70(+2.15%)
Jul 10, 2017 126.28 128.51 125.36 125.50 201,577 -0.41(-0.33%)
Jul 07, 2017 125.54 126.50 125.22 125.91 88,619 +0.32(+0.25%)
Jul 06, 2017 126.23 128.11 125.41 125.59 94,484 -2.38(-1.86%)
Jul 05, 2017 127.37 128.29 122.16 127.97 105,749 +0.64(+0.50%)
Jul 03, 2017 124.81 127.97 124.58 127.33 72,405 +3.25(+2.62%)
Jun 30, 2017 124.95 125.96 123.99 124.08 189,631 -0.46(-0.37%)
Jun 29, 2017 125.59 125.86 123.48 124.54 161,185 -0.92(-0.73%)
Jun 28, 2017 126.41 128.06 125.32 125.45 127,981 -0.87(-0.69%)
Jun 27, 2017 126.28 128.01 126.09 126.32 130,508 -0.37(-0.29%)
Jun 26, 2017 130.16 130.39 126.09 126.69 171,619 -3.02(-2.33%)
Jun 23, 2017 131.26 129.34 129.71 246,920 -0.78(-0.60%)
Jun 22, 2017 130.58 131.72 129.89 130.49 169,261 -0.05(-0.03%)
Jun 21, 2017 130.30 131.22 129.71 130.53 104,710 +0.23(+0.17%)
Jun 20, 2017 134.56 134.56 130.16 130.30 112,292 -3.80(-2.83%)
Jun 19, 2017 131.72 134.42 131.25 134.10 88,751 +2.97(+2.27%)
Jun 16, 2017 130.85 131.51 129.22 131.13 180,384 +0.14(+0.10%)
Jun 15, 2017 131.58 133.28 130.26 130.99 177,317 -1.78(-1.34%)
Jun 14, 2017 130.76 133.87 129.98 132.77 127,288 +2.20(+1.68%)
Jun 13, 2017 130.90 131.54 128.34 130.58 162,751 -0.18(-0.14%)
Jun 12, 2017 128.34 131.81 127.69 130.76 150,733 +2.56(+2.00%)
Jun 09, 2017 125.68 129.25 125.57 128.20 252,137 +2.43(+1.93%)
Jun 08, 2017 127.97 129.57 124.77 125.77 232,918 -1.23(-0.97%)
Jun 07, 2017 127.05 128.20 126.05 127.01 136,863 +0.55(+0.43%)
Jun 06, 2017 127.33 128.29 126.28 126.46 154,274 -0.96(-0.75%)
Jun 05, 2017 127.51 128.43 126.41 127.42 176,621 -0.14(-0.11%)
Jun 02, 2017 125.86 129.43 125.41 127.56 155,517 +2.15(+1.71%)
Jun 01, 2017 125.82 126.37 124.35 125.41 207,129 +0.05(+0.04%)
May 31, 2017 125.82 127.24 123.21 125.36 271,202 +0.23(+0.18%)
May 30, 2017 132.22 132.50 125.09 125.13 215,560 -8.42(-6.30%)
May 26, 2017 133.87 135.75 133.41 133.55 133,755 -0.55(-0.41%)
May 25, 2017 132.59 134.47 130.21 134.10 96,282 +2.10(+1.59%)
May 24, 2017 131.45 132.50 130.49 132.00 155,110 +0.78(+0.59%)
May 23, 2017 130.30 132.18 129.66 131.22 85,168 +1.10(+0.84%)
May 22, 2017 131.08 131.92 130.00 130.12 62,603 -0.41(-0.31%)
May 19, 2017 128.52 131.68 127.25 130.53 87,558 +1.92(+1.49%)
May 18, 2017 127.79 130.90 127.79 128.61 131,303 +0.55(+0.43%)
May 17, 2017 129.89 130.58 127.28 128.06 184,235 -2.97(-2.27%)
May 16, 2017 131.90 132.22 130.62 131.03 73,744 -1.05(-0.79%)
May 15, 2017 131.44 133.13 130.85 132.08 77,373 +0.96(+0.73%)
May 12, 2017 131.03 131.63 129.40 131.13 130,337 -0.43(-0.33%)
May 11, 2017 133.27 133.58 131.17 131.56 123,108 -2.07(-1.55%)
May 10, 2017 132.63 134.40 132.63 133.63 106,193 +0.55(+0.41%)
May 09, 2017 132.99 134.72 132.54 133.08 111,371 +0.14(+0.10%)
May 08, 2017 133.95 135.09 132.49 132.95 83,089 -1.32(-0.98%)
May 05, 2017 133.81 134.45 132.35 134.27 118,808 +0.50(+0.37%)
May 04, 2017 136.63 136.63 132.26 133.77 213,071 -2.37(-1.74%)
May 03, 2017 132.58 136.41 132.26 136.13 161,457 +2.91(+2.19%)
May 02, 2017 131.58 133.27 130.85 133.22 289,953 +1.55(+1.18%)
May 01, 2017 132.76 134.08 131.53 131.67 165,389 -0.73(-0.55%)
Apr 28, 2017 132.95 135.81 132.13 132.40 194,739 -0.68(-0.51%)
Apr 27, 2017 136.27 136.45 132.31 133.08 256,006 -3.19(-2.34%)
Apr 26, 2017 140.23 140.23 131.04 136.27 729,147 -12.93(-8.67%)
Apr 25, 2017 151.20 154.03 148.93 149.20 159,528 -1.09(-0.73%)
Apr 24, 2017 150.16 150.79 148.15 150.29 95,790 +2.64(+1.79%)
Apr 21, 2017 146.88 149.20 146.65 147.65 85,080 +1.18(+0.81%)
Apr 20, 2017 145.97 146.74 145.28 146.47 103,962 +1.00(+0.69%)
Apr 19, 2017 143.83 146.33 143.69 145.47 128,420 +2.28(+1.59%)
Apr 18, 2017 139.91 143.42 138.64 143.19 126,601 +2.82(+2.01%)
Apr 17, 2017 139.14 140.87 138.41 140.37 92,543 +1.91(+1.38%)
Apr 13, 2017 140.87 140.94 138.23 138.46 126,650 -2.73(-1.94%)
Apr 12, 2017 140.05 143.74 140.05 141.19 120,906 +0.36(+0.26%)
Apr 11, 2017 142.05 142.05 137.86 140.82 176,090 -3.10(-2.15%)
Apr 10, 2017 141.87 144.24 141.19 143.92 209,858 +2.46(+1.74%)
Apr 07, 2017 142.69 144.24 141.28 141.46 109,978 -2.05(-1.43%)
Apr 06, 2017 143.74 145.56 142.24 143.51 112,737 -0.23(-0.16%)
Apr 05, 2017 144.19 145.47 142.53 143.74 199,323 +0.23(+0.16%)
Apr 04, 2017 145.33 149.34 142.74 143.51 104,850 -2.14(-1.47%)
Apr 03, 2017 145.97 148.02 144.60 145.65 108,469 -0.27(-0.19%)
Mar 31, 2017 146.61 147.02 140.28 145.92 105,204 -1.00(-0.68%)
Mar 30, 2017 146.15 147.31 145.72 146.92 66,187 +1.18(+0.81%)
Mar 29, 2017 146.61 147.15 144.83 145.74 107,654 -1.09(-0.74%)
Mar 28, 2017 146.01 147.66 143.74 146.83 157,680 +0.68(+0.47%)
Mar 27, 2017 145.38 147.84 143.97 146.15 75,383 -1.82(-1.23%)
Mar 24, 2017 147.11 149.09 145.33 147.97 126,744 +1.32(+0.90%)
Mar 23, 2017 144.42 146.92 143.56 146.65 123,014 +2.19(+1.51%)
Mar 22, 2017 143.37 144.74 141.24 144.47 109,928 +1.46(+1.02%)
Mar 21, 2017 146.01 146.22 142.69 143.01 154,662 -2.55(-1.75%)
Mar 20, 2017 145.69 146.20 144.69 145.56 100,142 -0.14(-0.09%)
Mar 17, 2017 142.87 145.99 140.78 145.69 182,725 +2.78(+1.94%)
Mar 16, 2017 145.69 145.69 142.33 142.92 126,885 -2.32(-1.60%)
Mar 15, 2017 140.00 145.95 139.69 145.24 101,150 +4.74(+3.37%)
Mar 14, 2017 144.33 145.69 139.73 140.50 140,865 -3.87(-2.68%)
Mar 13, 2017 145.28 147.79 144.15 144.38 77,872 -1.68(-1.15%)
Mar 10, 2017 144.15 146.51 144.10 146.06 76,674 +1.32(+0.91%)
Mar 09, 2017 146.06 149.09 144.65 144.74 86,841 -1.46(-1.00%)
Mar 08, 2017 147.02 147.93 145.06 146.20 114,399 -0.64(-0.43%)
Mar 07, 2017 153.07 153.07 146.61 146.83 174,046 -6.83(-4.44%)
Mar 06, 2017 156.40 156.43 151.43 153.66 88,750 -3.41(-2.17%)
Mar 03, 2017 154.94 157.90 149.66 157.08 107,419 +1.91(+1.23%)
Mar 02, 2017 160.26 161.95 154.89 155.16 125,443 -5.37(-3.35%)
Mar 01, 2017 160.49 162.27 159.26 160.54 123,536 +2.64(+1.67%)
Feb 28, 2017 156.85 158.80 155.13 157.90 93,322 +0.72(+0.46%)
Feb 27, 2017 156.99 157.76 154.45 157.17 95,558 -0.23(-0.14%)
Feb 24, 2017 154.68 157.58 154.68 157.40 53,320 +1.31(+0.84%)
Feb 23, 2017 157.49 158.22 155.04 156.08 75,681 -0.77(-0.49%)
Feb 22, 2017 157.44 158.12 154.63 156.85 65,072 -0.86(-0.55%)
Feb 21, 2017 155.90 157.81 154.63 157.72 84,351 +2.27(+1.46%)
Feb 17, 2017 155.45 155.45 155.45 0 -2.00(-1.27%)
Feb 16, 2017 158.71 158.94 156.54 157.44 114,285 -1.13(-0.71%)
Feb 15, 2017 158.53 161.48 157.23 158.58 79,823 +0.00(+0.00%)
Feb 14, 2017 157.53 158.62 155.36 158.58 122,813 +0.18(+0.11%)
Feb 13, 2017 155.90 158.44 154.88 158.40 98,058 +3.04(+1.96%)
Feb 10, 2017 154.27 156.13 152.82 155.36 88,652 +1.95(+1.27%)
Feb 09, 2017 150.51 156.72 149.64 153.41 147,139 +3.17(+2.11%)
Feb 08, 2017 149.28 152.86 148.78 150.23 103,172 +0.86(+0.58%)
Feb 07, 2017 148.78 150.23 146.97 149.37 151,658 +1.32(+0.89%)
Feb 06, 2017 146.56 149.82 146.20 148.06 92,145 +1.04(+0.71%)
Feb 03, 2017 147.92 149.42 144.75 147.01 202,820 -0.82(-0.55%)
Feb 02, 2017 155.68 155.68 142.84 147.83 425,572 -8.52(-5.45%)
Feb 01, 2017 157.81 161.84 155.09 156.35 254,607 +0.36(+0.23%)
Jan 31, 2017 155.40 158.40 154.09 155.99 212,811 -0.82(-0.52%)
Jan 30, 2017 154.95 157.13 152.55 156.81 92,871 +0.27(+0.17%)
Jan 27, 2017 160.98 161.25 154.22 156.54 135,964 -3.45(-2.15%)
Jan 26, 2017 157.85 161.82 157.85 159.98 108,700 +2.49(+1.58%)
Jan 25, 2017 159.57 160.75 157.26 157.49 78,472 -0.63(-0.40%)
Jan 24, 2017 160.12 160.35 157.87 158.12 123,284 -1.72(-1.08%)
Jan 23, 2017 160.53 161.30 157.53 159.85 87,864 -1.13(-0.70%)
Jan 20, 2017 160.07 162.09 159.76 160.98 106,500 +0.86(+0.54%)
Jan 19, 2017 162.21 163.61 159.21 160.12 120,485 -1.81(-1.12%)
Jan 18, 2017 160.03 161.93 158.08 161.93 128,470 +2.40(+1.51%)
Jan 17, 2017 160.66 162.68 159.35 159.53 103,537 -1.68(-1.04%)
Jan 13, 2017 161.21 161.21 161.21 0 +0.77(+0.48%)
Jan 12, 2017 163.11 163.25 159.12 160.44 143,214 -3.17(-1.94%)
Jan 11, 2017 159.08 165.29 158.80 163.61 215,130 +2.13(+1.32%)
Jan 10, 2017 153.32 161.93 152.82 161.48 137,476 +8.66(+5.67%)
Jan 09, 2017 149.82 155.58 149.82 152.82 111,121 +1.95(+1.29%)
Jan 06, 2017 153.59 153.59 150.23 150.87 140,903 -2.22(-1.45%)
Jan 05, 2017 152.77 155.13 152.68 153.09 106,091 -0.95(-0.62%)
Jan 04, 2017 151.55 154.22 150.19 154.04 139,876 +3.40(+2.26%)
Jan 03, 2017 152.59 153.32 149.19 150.64 76,081 -0.27(-0.18%)
Dec 30, 2016 150.91 150.91 150.91 0 +0.18(+0.12%)
Dec 29, 2016 149.78 152.00 149.78 150.73 62,841 +0.72(+0.48%)
Dec 28, 2016 154.13 154.13 149.60 150.01 55,728 -3.94(-2.56%)
Dec 27, 2016 152.64 155.99 150.64 153.95 64,273 +1.00(+0.65%)
Dec 23, 2016 152.95 152.95 152.95 0 +2.36(+1.57%)
Dec 22, 2016 153.45 154.54 150.60 150.60 65,992 -3.17(-2.06%)
Dec 21, 2016 153.82 155.58 151.73 153.77 69,557 -0.27(-0.18%)
Dec 20, 2016 152.50 154.13 151.59 154.04 94,396 +2.59(+1.71%)
Dec 19, 2016 152.82 154.45 150.41 151.46 101,029 -0.72(-0.48%)
Dec 16, 2016 151.46 155.18 151.14 152.18 383,230 +0.72(+0.48%)
Dec 15, 2016 149.42 154.00 147.78 151.46 163,930 +1.13(+0.75%)
Dec 14, 2016 149.82 152.37 146.15 150.32 165,130 -0.14(-0.09%)
Dec 13, 2016 151.32 154.09 149.82 150.46 104,285 -0.45(-0.30%)
Dec 12, 2016 153.32 155.54 150.41 150.91 157,507 -5.58(-3.56%)
Dec 09, 2016 155.36 157.65 154.59 156.49 180,427 +1.36(+0.88%)
Dec 08, 2016 152.23 155.40 149.89 155.13 146,974 +2.68(+1.75%)
Dec 07, 2016 146.92 152.46 146.29 152.46 209,932 +5.21(+3.54%)
Dec 06, 2016 144.38 147.65 143.52 147.24 173,830 +3.72(+2.59%)
Dec 05, 2016 146.92 149.96 142.84 143.52 164,178 -2.81(-1.92%)
Dec 02, 2016 145.74 148.15 142.89 146.33 124,010 +0.68(+0.47%)
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.