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

Allegiant Travel Com (NQ: ALGT )

55.48 +1.11 (+2.04%)
Streaming Delayed Price Updated: 1:32 PM EDT, May 3, 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 (%)
Jan 31, 2017 157.04 160.07 155.71 157.64 210,590 -0.82(-0.52%)
Jan 30, 2017 156.58 158.78 154.16 158.46 91,902 +0.27(+0.17%)
Jan 27, 2017 162.68 162.95 155.85 158.19 134,545 -3.48(-2.15%)
Jan 26, 2017 159.52 163.53 159.52 161.67 107,566 +2.52(+1.58%)
Jan 25, 2017 161.26 162.45 158.92 159.15 77,653 -0.64(-0.40%)
Jan 24, 2017 161.81 162.04 159.54 159.79 121,998 -1.74(-1.08%)
Jan 23, 2017 162.22 163.00 159.20 161.53 86,947 -1.15(-0.70%)
Jan 20, 2017 161.76 163.80 161.44 162.68 105,389 +0.87(+0.54%)
Jan 19, 2017 163.92 165.34 160.89 161.81 119,227 -1.83(-1.12%)
Jan 18, 2017 161.72 163.64 159.75 163.64 127,129 +2.43(+1.51%)
Jan 17, 2017 162.36 164.40 161.03 161.21 102,457 -1.70(-1.04%)
Jan 13, 2017 162.91 162.91 162.91 0 +0.78(+0.48%)
Jan 12, 2017 164.83 164.97 160.80 162.13 141,720 -3.21(-1.94%)
Jan 11, 2017 160.75 167.03 160.48 165.34 212,885 +2.15(+1.32%)
Jan 10, 2017 154.93 163.64 154.43 163.18 136,041 +8.75(+5.67%)
Jan 09, 2017 151.41 157.22 151.41 154.43 109,962 +1.97(+1.29%)
Jan 06, 2017 155.21 155.21 151.82 152.46 139,433 -2.25(-1.45%)
Jan 05, 2017 154.38 156.77 154.29 154.71 104,984 -0.96(-0.62%)
Jan 04, 2017 153.15 155.85 151.77 155.67 138,417 +3.44(+2.26%)
Jan 03, 2017 154.20 154.93 150.76 152.23 75,287 -0.28(-0.18%)
Dec 30, 2016 152.50 152.50 152.50 0 +0.18(+0.12%)
Dec 29, 2016 151.36 153.60 151.36 152.32 62,185 +0.73(+0.48%)
Dec 28, 2016 155.76 155.76 151.18 151.59 55,146 -3.99(-2.56%)
Dec 27, 2016 154.25 157.64 152.23 155.57 63,603 +1.01(+0.65%)
Dec 23, 2016 154.57 154.57 154.57 0 +2.38(+1.57%)
Dec 22, 2016 155.07 156.17 152.18 152.18 65,304 -3.21(-2.06%)
Dec 21, 2016 155.44 157.22 153.33 155.39 68,831 -0.28(-0.18%)
Dec 20, 2016 154.11 155.76 153.19 155.67 93,411 +2.61(+1.71%)
Dec 19, 2016 154.43 156.08 152.00 153.06 99,975 -0.73(-0.48%)
Dec 16, 2016 153.06 156.81 152.73 153.79 379,231 +0.73(+0.48%)
Dec 15, 2016 150.99 155.62 149.34 153.06 162,219 +1.15(+0.75%)
Dec 14, 2016 151.41 153.97 147.69 151.91 163,406 -0.14(-0.09%)
Dec 13, 2016 152.92 155.71 151.41 152.05 103,197 -0.46(-0.30%)
Dec 12, 2016 154.93 157.18 152.00 152.50 155,864 -5.64(-3.56%)
Dec 09, 2016 157.00 159.31 156.22 158.14 178,545 +1.38(+0.88%)
Dec 08, 2016 153.83 157.04 151.47 156.77 145,440 +2.70(+1.76%)
Dec 07, 2016 148.47 154.06 147.83 154.06 207,742 +5.27(+3.54%)
Dec 06, 2016 145.91 149.21 145.04 148.79 172,016 +3.76(+2.59%)
Dec 05, 2016 148.47 151.54 144.35 145.04 162,465 -2.84(-1.92%)
Dec 02, 2016 147.28 149.71 144.40 147.88 122,716 +0.69(+0.47%)
Dec 01, 2016 149.99 152.46 145.72 147.19 153,468 -2.57(-1.71%)
Nov 30, 2016 152.87 152.87 149.48 149.76 217,888 -2.66(-1.74%)
Nov 29, 2016 153.97 154.66 151.68 152.41 154,244 -0.64(-0.42%)
Nov 28, 2016 153.83 154.52 151.22 153.06 110,041 -1.60(-1.04%)
Nov 25, 2016 155.67 155.76 153.56 154.66 45,659 -0.50(-0.32%)
Nov 23, 2016 155.16 155.16 155.16 0 +2.98(+1.96%)
Nov 22, 2016 150.31 154.06 150.31 152.18 206,333 +2.11(+1.40%)
Nov 21, 2016 148.29 150.81 145.31 150.08 124,320 -0.69(-0.46%)
Nov 18, 2016 147.98 150.85 146.93 150.76 156,757 +4.02(+2.74%)
Nov 17, 2016 144.42 147.11 142.87 146.75 143,563 +2.65(+1.84%)
Nov 16, 2016 143.55 145.11 141.41 144.10 113,387 -0.50(-0.35%)
Nov 15, 2016 148.85 149.30 144.17 144.60 149,528 -2.55(-1.74%)
Nov 14, 2016 143.51 147.41 142.69 147.16 122,626 +4.20(+2.94%)
Nov 11, 2016 139.81 143.46 139.45 142.96 156,631 +3.38(+2.42%)
Nov 10, 2016 135.84 140.75 135.57 139.58 169,003 +4.88(+3.62%)
Nov 09, 2016 128.27 135.16 128.27 134.70 159,100 +4.11(+3.14%)
Nov 08, 2016 127.95 131.19 124.75 130.59 174,812 +2.65(+2.07%)
Nov 07, 2016 126.94 129.75 123.57 127.95 255,054 +3.51(+2.82%)
Nov 04, 2016 123.70 127.13 123.43 124.44 99,815 +1.09(+0.89%)
Nov 03, 2016 123.11 125.30 121.06 123.34 107,634 +0.23(+0.19%)
Nov 02, 2016 123.70 125.89 122.75 123.11 107,887 -0.59(-0.48%)
Nov 01, 2016 125.67 125.67 122.43 123.70 133,810 -2.14(-1.70%)
Oct 31, 2016 125.48 126.21 121.65 125.85 206,366 +1.64(+1.32%)
Oct 28, 2016 121.97 125.76 121.89 124.21 148,320 +1.96(+1.60%)
Oct 27, 2016 130.41 136.89 121.52 122.25 483,843 -18.25(-12.99%)
Oct 26, 2016 139.72 142.46 136.89 140.50 118,369 +0.05(+0.03%)
Oct 25, 2016 140.95 143.24 139.31 140.45 100,771 -0.96(-0.68%)
Oct 24, 2016 143.14 143.14 140.68 141.41 76,408 -0.55(-0.39%)
Oct 21, 2016 141.55 142.78 140.59 141.96 100,115 -0.18(-0.13%)
Oct 20, 2016 143.51 144.19 139.77 142.14 105,551 -1.32(-0.92%)
Oct 19, 2016 140.82 143.83 139.31 143.46 127,767 +2.51(+1.78%)
Oct 18, 2016 140.41 141.91 139.26 140.95 128,283 +1.23(+0.88%)
Oct 17, 2016 139.95 141.46 139.40 139.72 116,841 +0.11(+0.08%)
Oct 14, 2016 140.53 140.59 137.46 139.61 113,414 -0.43(-0.31%)
Oct 13, 2016 136.14 140.56 134.12 140.04 151,835 +3.68(+2.70%)
Oct 12, 2016 136.44 137.26 135.60 136.36 195,397 +0.56(+0.41%)
Oct 11, 2016 136.34 137.38 134.71 135.81 152,435 -0.40(-0.30%)
Oct 10, 2016 132.26 136.92 132.26 136.21 121,744 +3.94(+2.98%)
Oct 07, 2016 130.84 136.14 130.72 132.26 386,317 +2.34(+1.80%)
Oct 06, 2016 127.54 130.41 126.21 129.92 150,153 +2.49(+1.96%)
Oct 05, 2016 128.43 129.43 126.89 127.43 121,916 -0.51(-0.40%)
Oct 04, 2016 124.11 128.90 124.07 127.94 159,167 +4.12(+3.33%)
Oct 03, 2016 120.55 124.40 119.96 123.81 128,094 +3.28(+2.73%)
Sep 30, 2016 118.71 121.31 118.59 120.53 118,747 +1.57(+1.32%)
Sep 29, 2016 121.31 121.72 118.42 118.96 119,364 -2.16(-1.79%)
Sep 28, 2016 122.84 125.43 120.31 121.12 192,758 -1.21(-0.99%)
Sep 27, 2016 118.71 122.40 118.71 122.34 121,869 +3.49(+2.93%)
Sep 26, 2016 121.04 122.84 118.65 118.85 113,938 -3.17(-2.59%)
Sep 23, 2016 119.57 122.76 117.03 122.02 257,561 +5.32(+4.56%)
Sep 22, 2016 119.10 120.75 116.36 116.70 229,686 -2.40(-2.02%)
Sep 21, 2016 119.09 123.06 116.37 119.10 152,494 +0.70(+0.59%)
Sep 20, 2016 119.13 120.92 116.81 118.39 177,028 -0.21(-0.18%)
Sep 19, 2016 119.46 120.47 117.97 118.60 86,344 -0.68(-0.57%)
Sep 16, 2016 122.44 123.04 118.87 119.28 181,051 -2.31(-1.90%)
Sep 15, 2016 121.97 123.44 120.95 121.59 115,191 -0.85(-0.69%)
Sep 14, 2016 126.47 126.83 122.21 122.44 91,244 -4.11(-3.25%)
Sep 13, 2016 128.81 130.13 126.11 126.54 112,010 -2.88(-2.23%)
Sep 12, 2016 129.24 129.90 126.76 129.43 164,032 -0.28(-0.22%)
Sep 09, 2016 131.78 133.41 129.52 129.71 94,062 -3.56(-2.67%)
Sep 08, 2016 132.71 134.63 131.74 133.27 92,267 +0.02(+0.01%)
Sep 07, 2016 124.55 134.66 124.49 133.25 195,394 +10.06(+8.16%)
Sep 06, 2016 124.24 124.25 122.10 123.19 124,483 -1.26(-1.01%)
Sep 02, 2016 124.62 124.45 124.45 124.45 97,631 -0.04(-0.03%)
Sep 01, 2016 125.80 126.88 123.93 124.49 109,173 -1.67(-1.32%)
Aug 31, 2016 127.67 127.67 124.18 126.16 99,917 +0.51(+0.41%)
Aug 30, 2016 123.43 127.36 123.43 125.65 130,490 +1.93(+1.56%)
Aug 29, 2016 124.86 125.37 122.36 123.72 110,768 -0.73(-0.59%)
Aug 26, 2016 124.69 124.83 123.77 124.45 174,195 -0.01(-0.01%)
Aug 25, 2016 122.06 124.55 122.06 124.46 146,294 +1.83(+1.50%)
Aug 24, 2016 120.81 123.22 120.56 122.63 99,960 +1.31(+1.08%)
Aug 23, 2016 119.72 121.54 119.55 121.31 109,504 +1.71(+1.43%)
Aug 22, 2016 121.06 121.42 119.57 119.61 171,644 -2.25(-1.85%)
Aug 19, 2016 119.87 123.31 119.50 121.86 190,342 +1.37(+1.14%)
Aug 18, 2016 118.33 120.58 117.81 120.49 161,369 +1.81(+1.52%)
Aug 17, 2016 117.85 118.80 116.81 118.69 129,034 +1.03(+0.88%)
Aug 16, 2016 116.71 117.94 116.18 117.65 163,512 +1.01(+0.86%)
Aug 15, 2016 115.55 117.56 114.92 116.65 125,062 +1.71(+1.49%)
Aug 12, 2016 114.72 115.97 113.91 114.94 121,357 -0.04(-0.03%)
Aug 11, 2016 115.28 116.18 113.60 114.98 126,373 +0.70(+0.61%)
Aug 10, 2016 113.64 114.36 112.32 114.28 108,386 +0.66(+0.58%)
Aug 09, 2016 116.08 116.45 112.49 113.61 166,760 -2.82(-2.42%)
Aug 08, 2016 117.88 118.39 115.49 116.44 200,308 -0.70(-0.60%)
Aug 05, 2016 114.40 117.67 114.40 117.14 167,655 +3.78(+3.33%)
Aug 04, 2016 111.94 114.05 111.49 113.36 252,647 +1.88(+1.69%)
Aug 03, 2016 112.10 113.03 110.47 111.48 214,157 -0.38(-0.34%)
Aug 02, 2016 116.03 118.03 110.91 111.86 360,490 -4.56(-3.91%)
Aug 01, 2016 116.88 118.41 114.19 116.42 297,940 -1.37(-1.16%)
Jul 29, 2016 122.56 124.33 116.96 117.79 351,430 -4.66(-3.80%)
Jul 28, 2016 122.23 123.00 120.68 122.45 270,261 +0.64(+0.52%)
Jul 27, 2016 128.10 128.29 121.53 121.81 451,149 -5.81(-4.55%)
Jul 26, 2016 128.26 128.75 127.19 127.62 202,824 -0.72(-0.56%)
Jul 25, 2016 129.30 130.29 127.93 128.34 120,004 -1.29(-0.99%)
Jul 22, 2016 127.98 130.51 127.69 129.63 318,990 +2.57(+2.02%)
Jul 21, 2016 127.75 127.75 124.76 127.06 676,038 -1.33(-1.04%)
Jul 20, 2016 131.67 132.39 128.25 128.39 188,520 -2.68(-2.04%)
Jul 19, 2016 133.13 133.70 130.95 131.07 149,030 -2.60(-1.94%)
Jul 18, 2016 134.37 134.74 133.53 133.67 152,872 -0.70(-0.52%)
Jul 15, 2016 136.49 136.49 133.27 134.37 213,081 -1.40(-1.03%)
Jul 14, 2016 134.32 137.40 132.90 135.76 224,728 +2.19(+1.64%)
Jul 13, 2016 136.00 136.61 132.77 133.57 130,995 -1.22(-0.90%)
Jul 12, 2016 135.64 136.10 132.24 134.79 279,767 +1.42(+1.07%)
Jul 11, 2016 134.87 136.13 132.94 133.37 196,050 -1.13(-0.84%)
Jul 08, 2016 133.48 136.10 132.23 134.50 195,549 +2.27(+1.72%)
Jul 07, 2016 131.38 134.55 130.72 132.23 227,332 +1.05(+0.80%)
Jul 05, 2016 133.88 133.88 130.08 131.18 221,089 -3.87(-2.86%)
Jul 01, 2016 137.62 135.04 135.04 135.04 152,475 -2.47(-1.80%)
Jun 30, 2016 133.02 137.57 130.05 137.51 222,133 +5.44(+4.12%)
Jun 29, 2016 129.80 133.84 129.34 132.08 190,466 +3.69(+2.87%)
Jun 28, 2016 126.52 130.55 125.26 128.39 194,858 +2.63(+2.09%)
Jun 27, 2016 129.31 130.48 123.33 125.76 232,323 -2.68(-2.08%)
Jun 24, 2016 124.10 129.49 123.67 128.44 193,080 -1.82(-1.40%)
Jun 23, 2016 131.34 132.96 129.29 130.26 141,934 +0.15(+0.12%)
Jun 22, 2016 132.10 133.96 129.39 130.11 143,170 -1.57(-1.19%)
Jun 21, 2016 131.70 132.77 130.35 131.68 164,707 +0.98(+0.75%)
Jun 20, 2016 132.09 133.40 129.23 130.70 142,418 +0.08(+0.06%)
Jun 17, 2016 132.59 133.33 130.00 130.62 277,818 -2.02(-1.53%)
Jun 16, 2016 132.40 133.63 131.12 132.64 166,001 -0.32(-0.24%)
Jun 15, 2016 135.28 135.56 132.49 132.96 195,890 -2.22(-1.65%)
Jun 14, 2016 133.50 137.00 133.19 135.18 179,296 +2.80(+2.11%)
Jun 13, 2016 132.53 134.92 131.77 132.39 134,895 -2.56(-1.90%)
Jun 10, 2016 135.60 138.09 133.43 134.95 140,117 -1.88(-1.37%)
Jun 09, 2016 138.35 140.98 135.44 136.82 208,810 -1.98(-1.43%)
Jun 08, 2016 130.18 139.28 130.18 138.80 387,880 +8.50(+6.53%)
Jun 07, 2016 127.78 131.31 126.30 130.30 179,332 +3.10(+2.44%)
Jun 06, 2016 126.13 127.51 125.42 127.19 147,339 +1.38(+1.10%)
Jun 03, 2016 127.58 127.58 123.48 125.81 147,101 -1.62(-1.27%)
Jun 02, 2016 129.16 131.42 127.00 127.43 193,796 -2.07(-1.60%)
Jun 01, 2016 126.16 129.60 125.71 129.50 291,765 +3.31(+2.63%)
May 31, 2016 127.12 127.91 124.52 126.19 204,855 -0.59(-0.47%)
May 27, 2016 124.47 126.78 126.78 126.78 185,416 +2.89(+2.33%)
May 26, 2016 126.57 126.57 123.06 123.89 243,549 -2.39(-1.89%)
May 25, 2016 126.58 129.03 125.91 126.28 134,978 +0.14(+0.11%)
May 24, 2016 126.19 126.71 124.73 126.14 127,251 +0.74(+0.59%)
May 23, 2016 127.39 128.18 125.11 125.40 88,188 -1.71(-1.34%)
May 20, 2016 127.83 128.48 126.18 127.10 159,361 -0.62(-0.48%)
May 19, 2016 128.42 130.63 125.39 127.72 105,961 -1.46(-1.13%)
May 18, 2016 128.61 132.07 127.83 129.18 135,007 -0.34(-0.27%)
May 17, 2016 130.52 133.21 128.34 129.53 175,882 -1.34(-1.02%)
May 16, 2016 129.73 131.88 127.56 130.86 152,090 +2.01(+1.56%)
May 13, 2016 127.07 130.26 126.91 128.85 148,115 +2.01(+1.59%)
May 12, 2016 132.60 133.01 125.06 126.83 239,077 -5.54(-4.18%)
May 11, 2016 137.35 137.74 131.92 132.37 131,218 -5.46(-3.96%)
May 10, 2016 138.21 139.64 136.90 137.84 125,718 +0.29(+0.21%)
May 09, 2016 136.55 140.42 135.16 137.55 210,929 +0.77(+0.56%)
May 06, 2016 138.35 139.44 132.98 136.78 170,735 -2.16(-1.55%)
May 05, 2016 139.77 141.70 138.77 138.94 130,884 -0.34(-0.24%)
May 04, 2016 141.40 142.85 138.59 139.28 156,701 -3.02(-2.12%)
May 03, 2016 143.07 144.52 138.78 142.30 244,606 -1.51(-1.05%)
May 02, 2016 145.42 147.05 142.56 143.81 187,283 -1.23(-0.85%)
Apr 29, 2016 148.93 149.04 143.50 145.04 185,107 -4.81(-3.21%)
Apr 28, 2016 153.60 158.76 149.03 149.85 191,581 -2.31(-1.52%)
Apr 27, 2016 153.43 155.15 150.69 152.16 141,068 -1.72(-1.12%)
Apr 26, 2016 151.71 154.87 151.21 153.88 111,723 +2.38(+1.57%)
Apr 25, 2016 151.84 152.60 149.82 151.50 118,213 -0.33(-0.21%)
Apr 22, 2016 156.30 158.75 150.51 151.83 190,151 -5.60(-3.56%)
Apr 21, 2016 159.52 161.42 154.66 157.43 210,822 -1.83(-1.15%)
Apr 20, 2016 160.91 164.99 158.92 159.26 137,198 -1.76(-1.09%)
Apr 19, 2016 164.93 166.12 160.78 161.02 106,129 -3.14(-1.91%)
Apr 18, 2016 160.89 164.45 160.81 164.17 118,831 +3.29(+2.04%)
Apr 15, 2016 161.31 162.54 158.42 160.88 132,270 -2.67(-1.63%)
Apr 14, 2016 162.59 164.83 161.55 163.55 105,818 +1.25(+0.77%)
Apr 13, 2016 161.80 162.58 160.28 162.30 111,757 +1.78(+1.11%)
Apr 12, 2016 157.67 161.60 157.67 160.52 140,910 +2.75(+1.75%)
Apr 11, 2016 157.77 161.28 157.30 157.76 87,809 +0.49(+0.31%)
Apr 08, 2016 156.49 159.27 155.04 157.28 108,980 +1.72(+1.10%)
Apr 07, 2016 153.91 158.76 153.71 155.56 131,278 +1.56(+1.01%)
Apr 06, 2016 155.31 155.31 150.62 154.00 127,877 -1.19(-0.77%)
Apr 05, 2016 155.14 158.86 154.75 155.19 112,951 -1.48(-0.95%)
Apr 04, 2016 158.48 160.65 156.19 156.67 129,719 -1.65(-1.04%)
Apr 01, 2016 159.25 159.51 157.22 158.32 121,079 -2.51(-1.56%)
Mar 31, 2016 162.18 164.60 160.35 160.83 113,737 -1.75(-1.08%)
Mar 30, 2016 163.80 164.84 160.72 162.59 114,394 -0.73(-0.45%)
Mar 29, 2016 159.19 163.91 158.40 163.32 181,145 +4.15(+2.60%)
Mar 28, 2016 156.58 160.22 156.26 159.17 86,374 +3.04(+1.95%)
Mar 24, 2016 157.25 156.13 156.13 156.13 123,331 -1.79(-1.13%)
Mar 23, 2016 157.75 161.78 156.91 157.92 116,659 +0.42(+0.27%)
Mar 22, 2016 156.68 159.38 155.59 157.49 139,823 -0.59(-0.37%)
Mar 21, 2016 155.84 158.60 155.47 158.08 158,319 +1.73(+1.10%)
Mar 18, 2016 153.68 157.93 153.68 156.35 311,862 +3.53(+2.31%)
Mar 17, 2016 155.17 155.41 150.85 152.82 100,579 -2.92(-1.87%)
Mar 16, 2016 152.75 156.30 152.75 155.74 171,040 +2.09(+1.36%)
Mar 15, 2016 151.14 153.84 150.91 153.65 241,099 +1.18(+0.78%)
Mar 14, 2016 153.20 154.19 150.85 152.47 137,768 -1.06(-0.69%)
Mar 11, 2016 152.34 154.78 151.30 153.53 140,807 +2.32(+1.54%)
Mar 10, 2016 151.64 155.08 147.89 151.21 372,380 +0.05(+0.03%)
Mar 09, 2016 150.75 152.16 149.35 151.16 174,917 +0.46(+0.31%)
Mar 08, 2016 152.10 153.99 150.21 150.70 199,393 -2.98(-1.94%)
Mar 07, 2016 154.58 155.10 152.47 153.68 193,938 -1.68(-1.08%)
Mar 04, 2016 155.99 155.99 152.72 155.36 185,343 -0.66(-0.42%)
Mar 03, 2016 154.05 156.41 152.24 156.02 221,493 +2.62(+1.71%)
Mar 02, 2016 155.31 155.31 151.29 153.40 139,072 -0.76(-0.49%)
Mar 01, 2016 149.34 154.34 148.59 154.16 151,597 +6.39(+4.33%)
Feb 29, 2016 146.76 148.78 146.07 147.77 194,347 +0.78(+0.53%)
Feb 26, 2016 153.28 153.28 145.56 146.99 150,529 -5.66(-3.71%)
Feb 25, 2016 148.78 153.06 147.14 152.65 145,756 +4.14(+2.79%)
Feb 24, 2016 144.21 148.69 143.09 148.51 111,614 +3.17(+2.18%)
Feb 23, 2016 142.31 145.76 142.27 145.34 115,074 +2.82(+1.98%)
Feb 22, 2016 143.95 146.43 140.82 142.52 167,691 -0.27(-0.19%)
Feb 19, 2016 141.26 145.35 140.80 142.79 133,618 +0.82(+0.58%)
Feb 18, 2016 140.56 144.26 138.90 141.97 154,108 +1.65(+1.18%)
Feb 17, 2016 140.62 144.27 139.35 140.32 150,371 +0.14(+0.10%)
Feb 16, 2016 140.14 141.19 136.42 140.18 137,683 +0.85(+0.61%)
Feb 12, 2016 138.85 139.34 139.34 139.34 177,559 +1.43(+1.03%)
Feb 11, 2016 134.29 140.90 130.83 137.91 97,126 +1.21(+0.88%)
Feb 10, 2016 137.03 139.55 135.47 136.70 123,919 +1.15(+0.84%)
Feb 09, 2016 131.42 137.23 131.07 135.56 97,394 +2.35(+1.77%)
Feb 08, 2016 132.53 134.44 130.50 133.20 151,980 -0.83(-0.62%)
Feb 05, 2016 141.91 146.75 133.45 134.03 210,352 -8.82(-6.17%)
Feb 04, 2016 144.36 144.36 138.18 142.85 345,723 -1.55(-1.07%)
Feb 03, 2016 146.95 146.95 139.60 144.40 229,296 -0.61(-0.42%)
Feb 02, 2016 149.18 152.59 142.69 145.02 261,226 -5.25(-3.49%)
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.