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

Daily Journal Cp (NQ: DJCO )

373.36 -1.14 (-0.30%)
Streaming Delayed Price Updated: 10:09 AM EDT, May 9, 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, 2020 273.49 273.49 268.00 270.00 10,664 -3.80(-1.39%)
Nov 27, 2020 269.00 273.80 268.00 273.80 2,300 +3.80(+1.41%)
Nov 25, 2020 265.00 270.20 264.00 270.00 12,600 +1.65(+0.61%)
Nov 24, 2020 271.70 274.00 265.00 268.35 6,447 +3.55(+1.34%)
Nov 23, 2020 274.99 274.99 262.72 264.80 3,914 -3.60(-1.34%)
Nov 20, 2020 260.00 268.40 260.00 268.40 2,000 +4.55(+1.72%)
Nov 19, 2020 271.15 271.15 261.60 263.85 2,142 -1.66(-0.63%)
Nov 18, 2020 268.05 268.94 265.00 265.51 2,865 +0.51(+0.19%)
Nov 17, 2020 266.38 269.70 257.60 265.00 8,643 -6.18(-2.28%)
Nov 16, 2020 270.01 271.18 265.71 271.18 3,826 +0.78(+0.29%)
Nov 13, 2020 275.70 275.70 270.40 270.40 1,100 -2.20(-0.81%)
Nov 12, 2020 283.00 285.16 272.45 272.60 1,906 -16.49(-5.70%)
Nov 11, 2020 289.09 289.09 289.09 289.09 992 +4.35(+1.53%)
Nov 10, 2020 282.94 285.00 281.00 284.74 3,135 +10.93(+3.99%)
Nov 09, 2020 284.01 284.01 273.81 273.81 4,381 -1.19(-0.43%)
Nov 06, 2020 275.00 275.00 275.00 275.00 1,000 -0.81(-0.29%)
Nov 05, 2020 275.81 275.81 275.81 275.81 791 +2.03(+0.74%)
Nov 04, 2020 285.01 285.01 273.78 273.78 838 -10.91(-3.83%)
Nov 03, 2020 280.00 285.00 280.00 284.69 2,893 +5.70(+2.04%)
Nov 02, 2020 272.02 278.99 272.02 278.99 820 +7.79(+2.87%)
Oct 30, 2020 281.73 281.73 271.20 271.20 1,600 -8.74(-3.12%)
Oct 29, 2020 279.94 279.94 279.94 279.94 742 +6.09(+2.22%)
Oct 28, 2020 269.87 273.85 269.00 273.85 1,224 -0.90(-0.33%)
Oct 27, 2020 274.75 274.75 274.75 274.75 396 -4.62(-1.65%)
Oct 26, 2020 280.00 280.00 279.37 279.37 1,077 +4.21(+1.53%)
Oct 23, 2020 280.52 280.53 275.01 275.16 1,500 +1.81(+0.66%)
Oct 22, 2020 275.46 276.82 273.00 273.35 1,956 -6.45(-2.31%)
Oct 21, 2020 278.04 282.50 278.04 279.80 2,039 +1.77(+0.64%)
Oct 20, 2020 271.19 278.03 271.19 278.03 1,559 +7.03(+2.59%)
Oct 19, 2020 266.48 271.00 266.48 271.00 2,759 +10.01(+3.84%)
Oct 16, 2020 250.10 260.99 250.10 260.99 1,700 +7.39(+2.91%)
Oct 15, 2020 245.70 253.60 244.50 253.60 4,223 +7.50(+3.05%)
Oct 14, 2020 247.30 247.30 243.99 246.10 1,285 -8.90(-3.49%)
Oct 13, 2020 255.00 259.87 252.00 255.00 2,134 -1.50(-0.58%)
Oct 12, 2020 251.00 256.50 251.00 256.50 1,458 +4.70(+1.87%)
Oct 09, 2020 258.12 258.12 249.99 251.80 6,200 -4.20(-1.64%)
Oct 08, 2020 255.96 257.22 255.01 256.00 2,423 +0.00(+0.00%)
Oct 07, 2020 254.01 256.00 252.72 256.00 1,402 +5.99(+2.40%)
Oct 06, 2020 255.00 256.50 250.01 250.01 1,899 -2.79(-1.10%)
Oct 05, 2020 246.32 257.38 246.32 252.80 3,509 +8.00(+3.27%)
Oct 02, 2020 240.01 244.80 238.00 244.80 2,400 +2.80(+1.16%)
Oct 01, 2020 242.88 245.53 242.00 242.00 1,637 +0.00(+0.00%)
Sep 30, 2020 245.01 246.75 242.00 242.00 845 -5.94(-2.40%)
Sep 29, 2020 245.00 247.94 243.98 247.94 1,744 +0.83(+0.34%)
Sep 28, 2020 251.25 252.01 245.50 247.11 4,435 -5.69(-2.25%)
Sep 25, 2020 250.01 253.80 245.50 252.80 2,100 +2.80(+1.12%)
Sep 24, 2020 255.97 257.15 247.22 250.00 3,677 -3.10(-1.22%)
Sep 23, 2020 253.97 253.97 253.10 253.10 1,353 -8.80(-3.36%)
Sep 22, 2020 254.00 268.40 254.00 261.90 3,249 +10.90(+4.34%)
Sep 21, 2020 249.21 254.13 249.21 251.00 1,519 -5.24(-2.04%)
Sep 18, 2020 254.17 262.38 251.00 256.24 17,100 +3.96(+1.57%)
Sep 17, 2020 249.99 260.22 245.22 252.28 6,510 -0.22(-0.09%)
Sep 16, 2020 240.00 262.09 234.59 252.50 6,398 +13.49(+5.64%)
Sep 15, 2020 254.00 254.00 239.00 239.01 2,694 -17.69(-6.89%)
Sep 14, 2020 257.50 257.50 256.70 256.70 1,277 +3.20(+1.26%)
Sep 11, 2020 253.00 255.00 253.00 253.50 2,700 +1.50(+0.60%)
Sep 10, 2020 260.00 269.02 252.00 252.00 3,313 -16.10(-6.01%)
Sep 09, 2020 274.98 275.00 268.10 268.10 2,737 -1.84(-0.68%)
Sep 08, 2020 272.10 275.00 265.61 269.94 2,080 -7.06(-2.55%)
Sep 04, 2020 275.01 285.00 269.99 277.00 2,300 +7.80(+2.90%)
Sep 03, 2020 272.02 274.00 265.05 269.20 2,866 -9.80(-3.51%)
Sep 02, 2020 277.57 285.00 268.12 279.00 2,751 +1.42(+0.51%)
Sep 01, 2020 276.00 280.00 276.00 277.58 1,458 +2.38(+0.86%)
Aug 31, 2020 283.50 284.57 275.20 275.20 2,518 -8.75(-3.08%)
Aug 28, 2020 286.90 286.90 282.90 283.95 2,000 +0.95(+0.34%)
Aug 27, 2020 285.00 286.00 283.00 283.00 2,225 +1.48(+0.53%)
Aug 26, 2020 286.50 289.90 281.52 281.52 1,632 -0.50(-0.18%)
Aug 25, 2020 285.00 286.00 282.02 282.02 1,369 -2.00(-0.70%)
Aug 24, 2020 287.00 287.00 284.02 284.02 1,361 -2.88(-1.00%)
Aug 21, 2020 286.25 286.90 285.00 286.90 1,200 +1.89(+0.66%)
Aug 20, 2020 288.22 298.00 285.00 285.01 4,998 +0.01(+0.00%)
Aug 19, 2020 290.50 297.00 285.00 285.00 2,939 -8.00(-2.73%)
Aug 18, 2020 293.00 293.00 293.00 214 +0.00(+0.00%)
Aug 17, 2020 293.00 293.00 293.00 293.00 648 +5.50(+1.91%)
Aug 14, 2020 287.50 287.50 287.50 287.50 300 -3.48(-1.20%)
Aug 13, 2020 286.00 292.00 286.00 290.98 1,832 +4.98(+1.74%)
Aug 12, 2020 288.00 289.19 285.00 286.00 4,477 +2.90(+1.02%)
Aug 11, 2020 287.00 288.00 283.10 283.10 5,069 -2.90(-1.01%)
Aug 10, 2020 285.00 287.23 284.00 286.00 5,947 -24.10(-7.77%)
Aug 07, 2020 315.00 315.00 308.99 310.10 1,300 -4.90(-1.56%)
Aug 06, 2020 296.99 317.01 296.99 315.00 6,031 +20.00(+6.78%)
Aug 05, 2020 280.43 295.00 280.43 295.00 773 +1.66(+0.57%)
Aug 04, 2020 293.34 293.34 293.34 293.34 750 +6.00(+2.09%)
Aug 03, 2020 287.34 287.34 287.34 287.34 498 +3.34(+1.18%)
Jul 31, 2020 284.00 284.00 284.00 284.00 800 +0.99(+0.35%)
Jul 30, 2020 283.02 283.02 283.00 283.01 1,145 +3.13(+1.12%)
Jul 29, 2020 297.94 297.94 279.88 279.88 1,643 -7.12(-2.48%)
Jul 28, 2020 287.88 289.36 287.00 287.00 2,743 +0.00(+0.00%)
Jul 27, 2020 289.54 289.54 286.95 287.00 632 +2.00(+0.70%)
Jul 24, 2020 285.00 285.00 285.00 285.00 500 +3.48(+1.24%)
Jul 23, 2020 285.00 285.00 281.52 281.52 999 -3.49(-1.22%)
Jul 22, 2020 286.00 287.00 285.01 285.01 2,494 +0.00(+0.00%)
Jul 21, 2020 281.00 285.01 280.59 285.01 2,359 +7.01(+2.52%)
Jul 20, 2020 280.00 280.05 278.00 278.00 1,811 -0.25(-0.09%)
Jul 17, 2020 275.20 278.77 275.20 278.25 1,200 +0.84(+0.30%)
Jul 16, 2020 280.44 285.00 277.41 277.41 2,831 -1.09(-0.39%)
Jul 15, 2020 283.90 283.90 278.50 278.50 1,352 -0.30(-0.11%)
Jul 14, 2020 275.50 278.80 275.00 278.80 1,095 +0.80(+0.29%)
Jul 13, 2020 276.00 280.00 276.00 278.00 2,132 +1.85(+0.67%)
Jul 10, 2020 276.15 276.15 276.15 276.15 600 +6.30(+2.33%)
Jul 09, 2020 262.55 270.06 261.72 269.85 3,894 -0.15(-0.06%)
Jul 08, 2020 270.00 270.00 270.00 270.00 731 +0.50(+0.19%)
Jul 07, 2020 270.00 272.00 269.50 269.50 2,250 -0.50(-0.19%)
Jul 06, 2020 270.00 274.00 270.00 270.00 1,817 +2.61(+0.97%)
Jul 02, 2020 260.00 267.40 260.00 267.39 1,600 -5.61(-2.05%)
Jul 01, 2020 270.00 273.00 270.00 273.00 1,520 +3.00(+1.11%)
Jun 30, 2020 278.50 278.50 270.00 270.00 1,405 +4.00(+1.50%)
Jun 29, 2020 266.00 266.00 266.00 266.00 1,295 +3.79(+1.45%)
Jun 26, 2020 271.00 271.00 262.21 262.21 19,700 -10.93(-4.00%)
Jun 25, 2020 266.40 273.14 266.40 273.14 1,262 +7.14(+2.68%)
Jun 24, 2020 266.00 266.00 266.00 266.00 640 -9.10(-3.31%)
Jun 23, 2020 279.00 279.00 275.10 275.10 1,090 +1.00(+0.36%)
Jun 22, 2020 274.10 274.10 274.10 274.10 609 -4.90(-1.76%)
Jun 19, 2020 280.00 280.00 279.00 279.00 3,800 +4.00(+1.45%)
Jun 18, 2020 275.00 275.00 275.00 275.00 491 -4.00(-1.43%)
Jun 17, 2020 280.00 281.00 278.39 279.00 4,814 -1.00(-0.36%)
Jun 16, 2020 279.97 285.00 279.89 280.00 9,551 +0.60(+0.21%)
Jun 15, 2020 270.00 279.40 270.00 279.40 1,526 +4.00(+1.45%)
Jun 12, 2020 270.49 275.40 270.00 275.40 2,100 +11.40(+4.32%)
Jun 11, 2020 257.00 264.00 257.00 264.00 1,800 -12.80(-4.62%)
Jun 10, 2020 276.80 276.80 276.80 276.80 582 -3.00(-1.07%)
Jun 09, 2020 275.00 279.80 275.00 279.80 890 +1.78(+0.64%)
Jun 08, 2020 278.02 278.02 278.02 278.02 979 -6.48(-2.28%)
Jun 05, 2020 279.70 284.50 270.00 284.50 11,500 +9.37(+3.41%)
Jun 04, 2020 270.00 275.13 270.00 275.13 714 +1.33(+0.49%)
Jun 03, 2020 273.80 273.80 273.80 273.80 992 -6.20(-2.21%)
Jun 02, 2020 280.00 280.00 280.00 280.00 2,411 +0.00(+0.00%)
Jun 01, 2020 281.00 292.36 280.00 280.00 4,579 -0.10(-0.04%)
May 29, 2020 280.10 280.10 280.10 280.10 1,100 +0.10(+0.04%)
May 28, 2020 280.76 280.76 280.00 280.00 1,471 -9.60(-3.31%)
May 27, 2020 285.65 289.60 280.50 289.60 1,673 +4.10(+1.44%)
May 26, 2020 284.40 285.50 280.00 285.50 1,274 +6.63(+2.38%)
May 22, 2020 278.00 279.00 278.00 278.87 1,800 +1.67(+0.60%)
May 21, 2020 275.00 277.20 275.00 277.20 1,093 -7.25(-2.55%)
May 20, 2020 280.00 284.98 280.00 284.45 2,016 +7.60(+2.75%)
May 19, 2020 276.85 276.85 276.85 276.85 1,383 -17.84(-6.05%)
May 18, 2020 280.90 300.30 280.90 294.69 5,137 +12.89(+4.57%)
May 15, 2020 278.00 281.80 278.00 281.80 2,200 +3.40(+1.22%)
May 14, 2020 269.00 278.40 265.00 278.40 2,476 +9.50(+3.53%)
May 13, 2020 265.00 268.90 265.00 268.90 2,417 +8.90(+3.42%)
May 12, 2020 270.00 270.00 260.00 260.00 1,820 -7.00(-2.62%)
May 11, 2020 269.12 275.00 265.00 267.00 3,326 -6.00(-2.20%)
May 08, 2020 273.00 273.00 273.00 273.00 700 +14.00(+5.41%)
May 07, 2020 267.50 267.50 250.75 259.00 1,469 -8.84(-3.30%)
May 06, 2020 261.00 267.84 260.00 267.84 1,141 -1.16(-0.43%)
May 05, 2020 269.00 269.00 269.00 269.00 850 +4.00(+1.51%)
May 04, 2020 265.00 265.00 263.55 265.00 1,406 +1.75(+0.66%)
May 01, 2020 270.00 270.00 259.13 263.25 1,500 -14.25(-5.14%)
Apr 30, 2020 280.01 281.00 277.01 277.50 1,665 -6.00(-2.12%)
Apr 29, 2020 269.70 290.00 269.70 283.50 3,399 +14.60(+5.43%)
Apr 28, 2020 260.01 268.90 260.00 268.90 2,080 +6.90(+2.63%)
Apr 27, 2020 261.47 262.00 259.00 262.00 2,350 +2.10(+0.81%)
Apr 24, 2020 262.00 262.00 259.11 259.90 800 +0.90(+0.35%)
Apr 23, 2020 261.80 262.00 259.00 259.00 1,935 -2.99(-1.14%)
Apr 22, 2020 249.00 271.20 249.00 261.99 3,447 +12.99(+5.22%)
Apr 21, 2020 249.00 249.00 249.00 249.00 726 -0.80(-0.32%)
Apr 20, 2020 245.72 249.91 245.72 249.80 1,555 +3.90(+1.59%)
Apr 17, 2020 236.90 245.90 236.90 245.90 1,900 +11.50(+4.91%)
Apr 16, 2020 230.00 240.00 229.16 234.40 6,427 +2.50(+1.08%)
Apr 15, 2020 232.00 232.00 231.90 231.90 1,631 -7.10(-2.97%)
Apr 14, 2020 239.00 239.00 239.00 239.00 1,536 +9.01(+3.92%)
Apr 13, 2020 254.90 254.90 225.00 229.99 3,141 -29.81(-11.47%)
Apr 09, 2020 265.00 265.00 259.80 259.80 2,100 +1.83(+0.71%)
Apr 08, 2020 240.00 257.97 240.00 257.97 2,007 +21.72(+9.19%)
Apr 07, 2020 236.10 241.00 236.10 236.25 2,124 -0.35(-0.15%)
Apr 06, 2020 225.50 236.60 225.50 236.60 2,100 +22.20(+10.35%)
Apr 03, 2020 229.40 229.40 214.40 214.40 1,400 -16.50(-7.15%)
Apr 02, 2020 230.90 230.90 230.90 230.90 837 +14.05(+6.48%)
Apr 01, 2020 216.00 216.85 212.52 216.85 2,366 -11.45(-5.02%)
Mar 31, 2020 225.50 228.30 220.88 228.30 4,445 +4.40(+1.97%)
Mar 30, 2020 216.10 227.50 215.00 223.90 2,387 +6.60(+3.04%)
Mar 27, 2020 230.00 230.00 217.30 217.30 2,000 -9.20(-4.06%)
Mar 26, 2020 224.00 246.40 224.00 226.50 3,177 +2.09(+0.93%)
Mar 25, 2020 225.00 231.00 224.41 224.41 3,072 -2.99(-1.31%)
Mar 24, 2020 205.00 242.00 205.00 227.40 6,479 +18.22(+8.71%)
Mar 23, 2020 205.00 209.18 202.00 209.18 3,192 -10.00(-4.56%)
Mar 20, 2020 229.90 229.90 210.00 219.18 5,300 -28.81(-11.62%)
Mar 19, 2020 247.99 247.99 247.99 247.99 2,230 +36.84(+17.45%)
Mar 18, 2020 230.00 230.00 205.00 211.15 2,696 -24.65(-10.45%)
Mar 17, 2020 205.00 235.80 204.39 235.80 4,046 +31.80(+15.59%)
Mar 16, 2020 200.00 205.05 198.63 204.00 3,734 -16.00(-7.27%)
Mar 13, 2020 212.08 220.00 212.08 220.00 1,900 +20.99(+10.55%)
Mar 12, 2020 192.40 200.00 187.53 199.01 5,591 -3.19(-1.58%)
Mar 11, 2020 211.10 211.10 202.20 202.20 3,084 -29.80(-12.84%)
Mar 10, 2020 226.27 232.00 222.00 232.00 1,815 +11.05(+5.00%)
Mar 09, 2020 228.10 228.10 200.00 220.95 4,654 -27.05(-10.91%)
Mar 06, 2020 248.00 248.00 248.00 248.00 300 -5.65(-2.23%)
Mar 05, 2020 252.00 253.65 248.00 253.65 2,172 -7.60(-2.91%)
Mar 04, 2020 240.00 261.25 240.00 261.25 1,343 +17.20(+7.05%)
Mar 03, 2020 244.05 244.05 244.05 244.05 415 -23.20(-8.68%)
Mar 02, 2020 267.25 267.25 267.25 267.25 862 +17.25(+6.90%)
Feb 28, 2020 250.00 250.00 250.00 250.00 900 +5.80(+2.38%)
Feb 27, 2020 245.00 247.05 238.00 244.20 3,481 -23.68(-8.84%)
Feb 26, 2020 263.00 274.87 263.00 267.88 1,438 -2.82(-1.04%)
Feb 25, 2020 289.70 292.50 270.70 270.70 1,773 -15.99(-5.58%)
Feb 24, 2020 286.69 286.69 286.69 286.69 609 -3.71(-1.28%)
Feb 21, 2020 293.80 293.80 290.40 290.40 600 -3.80(-1.29%)
Feb 20, 2020 285.00 294.68 285.00 294.20 1,060 -2.40(-0.81%)
Feb 19, 2020 290.00 298.00 290.00 296.60 1,552 +14.05(+4.97%)
Feb 18, 2020 282.55 282.55 282.55 282.55 783 -5.45(-1.89%)
Feb 14, 2020 288.00 288.00 288.00 288.00 700 +0.00(+0.00%)
Feb 13, 2020 293.01 293.01 285.00 288.00 1,180 +0.00(+0.00%)
Feb 12, 2020 284.00 288.00 284.00 288.00 1,044 +5.00(+1.77%)
Feb 11, 2020 286.00 286.00 283.00 283.00 1,398 +0.80(+0.28%)
Feb 10, 2020 275.96 282.20 275.96 282.20 1,247 +6.00(+2.17%)
Feb 07, 2020 281.38 281.38 276.20 276.20 1,400 -3.80(-1.36%)
Feb 06, 2020 280.00 280.00 280.00 280.00 513 +4.99(+1.81%)
Feb 05, 2020 275.25 275.25 273.37 275.01 1,727 +1.13(+0.41%)
Feb 04, 2020 277.91 277.91 273.88 273.88 1,115 -1.98(-0.72%)
Feb 03, 2020 274.53 277.80 274.53 275.86 1,544 +0.86(+0.31%)
Jan 31, 2020 275.00 275.00 275.00 275.00 900 -5.20(-1.86%)
Jan 30, 2020 281.90 281.90 280.20 280.20 522 -3.40(-1.20%)
Jan 29, 2020 286.50 286.50 283.60 283.60 456 -4.00(-1.39%)
Jan 28, 2020 281.00 292.00 281.00 287.60 3,949 +8.59(+3.08%)
Jan 27, 2020 276.75 281.00 276.75 279.01 1,363 -3.89(-1.38%)
Jan 24, 2020 284.95 284.95 279.10 282.90 1,400 -1.25(-0.44%)
Jan 23, 2020 285.82 285.82 284.15 284.15 525 -3.15(-1.10%)
Jan 22, 2020 290.06 290.06 287.11 287.30 1,253 -2.70(-0.93%)
Jan 21, 2020 285.80 290.00 284.07 290.00 780 +2.60(+0.90%)
Jan 17, 2020 285.08 287.40 283.50 287.40 1,900 +2.12(+0.74%)
Jan 16, 2020 285.28 285.28 285.28 285.28 429 +0.38(+0.13%)
Jan 15, 2020 279.32 284.90 274.60 284.90 1,163 +5.90(+2.11%)
Jan 14, 2020 280.30 281.55 279.00 279.00 1,971 -2.99(-1.06%)
Jan 13, 2020 280.71 282.00 279.00 281.99 2,118 -4.00(-1.40%)
Jan 10, 2020 282.80 285.99 282.80 285.99 1,400 +1.29(+0.45%)
Jan 09, 2020 280.00 284.70 279.65 284.70 2,166 +2.70(+0.96%)
Jan 08, 2020 286.45 286.45 282.00 282.00 868 +0.99(+0.35%)
Jan 07, 2020 287.20 287.70 276.47 281.01 4,024 -6.79(-2.36%)
Jan 06, 2020 287.40 287.80 286.50 287.80 1,958 +0.30(+0.10%)
Jan 03, 2020 290.68 290.68 287.50 287.50 700 -4.50(-1.54%)
Jan 02, 2020 292.00 292.00 292.00 292.00 792 +1.58(+0.54%)
Dec 31, 2019 290.42 290.42 290.42 290.42 700 +1.62(+0.56%)
Dec 30, 2019 288.22 290.00 286.34 288.80 1,477 -2.62(-0.90%)
Dec 27, 2019 291.93 292.25 289.00 291.42 1,800 -0.63(-0.22%)
Dec 26, 2019 290.40 293.18 288.50 292.05 1,733 +2.10(+0.72%)
Dec 24, 2019 287.59 289.95 285.30 289.95 2,300 +4.74(+1.66%)
Dec 23, 2019 285.15 285.21 285.15 285.21 941 -3.38(-1.17%)
Dec 20, 2019 285.91 288.59 285.00 288.59 4,000 +3.59(+1.26%)
Dec 19, 2019 284.30 289.30 284.30 285.00 2,161 -0.57(-0.20%)
Dec 18, 2019 284.35 285.57 275.85 285.57 4,226 +1.03(+0.36%)
Dec 17, 2019 285.80 286.25 282.25 284.54 2,079 -1.46(-0.51%)
Dec 16, 2019 276.25 286.00 276.25 286.00 3,273 +8.49(+3.06%)
Dec 13, 2019 273.31 277.51 273.31 277.51 1,300 +3.39(+1.24%)
Dec 12, 2019 279.59 282.65 273.35 274.12 7,065 -2.85(-1.03%)
Dec 11, 2019 275.50 278.50 269.50 276.97 1,547 -1.02(-0.37%)
Dec 10, 2019 274.31 278.12 272.49 277.99 5,055 +3.39(+1.23%)
Dec 09, 2019 279.12 279.12 271.84 274.60 2,865 -4.40(-1.58%)
Dec 06, 2019 278.46 283.15 278.46 279.00 2,200 +1.90(+0.69%)
Dec 05, 2019 271.80 277.10 271.80 277.10 1,563 +3.89(+1.42%)
Dec 04, 2019 269.50 273.21 267.91 273.21 3,679 +1.70(+0.63%)
Dec 03, 2019 268.82 273.48 266.45 271.51 4,961 -4.79(-1.73%)
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.