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

Team Inc (NY: TISI )

7.250 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2018 172.00 175.00 169.00 169.50 25,366 -2.00(-1.17%)
Apr 27, 2018 170.50 174.00 169.00 171.50 31,491 +1.50(+0.88%)
Apr 26, 2018 169.50 171.50 168.00 170.00 19,637 +1.00(+0.59%)
Apr 25, 2018 169.50 171.50 167.00 169.00 27,330 -2.00(-1.17%)
Apr 24, 2018 170.50 173.00 168.00 171.00 33,602 +1.50(+0.88%)
Apr 23, 2018 165.00 171.00 164.25 169.50 22,149 +5.00(+3.04%)
Apr 20, 2018 167.00 169.00 163.50 164.50 34,953 -3.00(-1.79%)
Apr 19, 2018 171.50 173.00 165.00 167.50 37,126 -3.50(-2.05%)
Apr 18, 2018 172.00 173.50 169.50 171.00 40,101 -1.00(-0.58%)
Apr 17, 2018 169.00 172.50 166.50 172.00 40,008 +4.00(+2.38%)
Apr 16, 2018 167.50 170.00 164.00 168.00 44,214 +2.50(+1.51%)
Apr 13, 2018 168.00 169.50 160.50 165.50 47,941 -2.00(-1.19%)
Apr 12, 2018 161.00 168.50 158.00 167.50 51,773 +8.00(+5.02%)
Apr 11, 2018 158.50 161.00 157.00 159.50 33,995 -0.50(-0.31%)
Apr 10, 2018 153.50 161.50 152.50 160.00 49,637 +8.50(+5.61%)
Apr 09, 2018 149.50 153.50 146.50 151.50 33,395 +3.50(+2.36%)
Apr 06, 2018 142.50 148.50 142.50 148.00 49,644 +4.00(+2.78%)
Apr 05, 2018 144.00 147.00 141.50 144.00 50,846 +1.50(+1.05%)
Apr 04, 2018 136.00 142.50 135.50 142.50 48,400 +4.00(+2.89%)
Apr 03, 2018 138.00 138.50 132.00 138.50 43,868 +2.00(+1.47%)
Apr 02, 2018 137.00 138.00 133.50 136.50 46,865 -1.00(-0.73%)
Mar 29, 2018 137.50 137.50 137.50 0 +5.50(+4.17%)
Mar 28, 2018 136.50 137.50 128.50 132.00 79,974 -4.00(-2.94%)
Mar 27, 2018 136.00 141.50 134.50 136.00 49,901 +0.50(+0.37%)
Mar 26, 2018 139.50 141.00 129.50 135.50 63,192 -2.00(-1.45%)
Mar 23, 2018 139.50 140.00 135.50 137.50 72,726 -2.50(-1.79%)
Mar 22, 2018 139.50 142.00 137.50 140.00 73,506 -1.50(-1.06%)
Mar 21, 2018 141.00 145.00 137.50 141.50 44,573 -0.50(-0.35%)
Mar 20, 2018 143.50 143.50 137.50 142.00 62,397 -1.50(-1.05%)
Mar 19, 2018 153.50 156.00 137.75 143.50 132,630 -10.50(-6.82%)
Mar 16, 2018 149.00 159.00 147.50 154.00 157,260 +5.00(+3.36%)
Mar 15, 2018 168.50 168.50 144.50 149.00 163,996 -20.00(-11.83%)
Mar 14, 2018 200.00 206.50 166.00 169.00 229,450 -15.50(-8.40%)
Mar 13, 2018 187.50 189.00 182.00 184.50 66,131 -3.00(-1.60%)
Mar 12, 2018 187.50 191.00 184.50 187.50 66,474 +1.00(+0.54%)
Mar 09, 2018 180.00 186.75 180.00 186.50 77,007 +8.50(+4.78%)
Mar 08, 2018 178.50 182.50 176.00 178.00 31,720 +1.00(+0.56%)
Mar 07, 2018 175.00 177.00 47,363 +0.00(+0.00%)
Mar 06, 2018 171.50 177.50 167.88 177.00 28,921 +5.50(+3.21%)
Mar 05, 2018 170.00 172.50 167.50 171.50 27,277 +0.50(+0.29%)
Mar 02, 2018 167.50 173.00 165.00 171.00 30,448 +2.00(+1.18%)
Mar 01, 2018 164.50 172.50 164.00 169.00 38,786 +5.50(+3.36%)
Feb 28, 2018 170.50 172.50 163.50 163.50 31,541 -6.50(-3.82%)
Feb 27, 2018 179.50 182.00 169.50 170.00 31,449 -9.50(-5.29%)
Feb 26, 2018 176.50 179.50 174.50 179.50 24,687 +4.00(+2.28%)
Feb 23, 2018 176.50 180.00 172.00 175.50 23,112 -0.50(-0.28%)
Feb 22, 2018 174.50 179.25 174.50 176.00 26,317 +3.00(+1.73%)
Feb 21, 2018 179.00 181.03 173.00 173.00 23,663 -5.50(-3.08%)
Feb 20, 2018 179.00 181.50 176.00 178.50 50,789 -1.00(-0.56%)
Feb 16, 2018 179.50 179.50 179.50 0 +4.00(+2.28%)
Feb 15, 2018 177.50 179.50 174.50 175.50 28,541 -1.00(-0.57%)
Feb 14, 2018 169.50 176.50 168.00 176.50 44,777 +6.00(+3.52%)
Feb 13, 2018 169.00 171.50 166.00 170.50 52,789 -0.50(-0.29%)
Feb 12, 2018 173.00 173.00 169.00 171.00 57,117 -1.00(-0.58%)
Feb 09, 2018 167.50 172.50 165.50 172.00 69,309 +8.00(+4.88%)
Feb 08, 2018 165.00 169.00 162.00 164.00 52,216 +0.50(+0.31%)
Feb 07, 2018 158.00 166.07 157.50 163.50 35,171 +5.50(+3.48%)
Feb 06, 2018 149.00 161.00 148.00 158.00 47,383 -0.25(-0.16%)
Feb 05, 2018 162.00 164.50 155.50 158.25 26,942 -5.75(-3.51%)
Feb 02, 2018 165.50 167.50 162.50 164.00 33,756 -3.50(-2.09%)
Feb 01, 2018 169.00 172.00 164.50 167.50 46,511 -2.50(-1.47%)
Jan 31, 2018 171.00 172.63 169.50 170.00 22,717 +0.50(+0.29%)
Jan 30, 2018 173.50 175.00 168.00 169.50 43,472 -6.50(-3.69%)
Jan 29, 2018 179.00 181.50 173.50 176.00 49,192 -3.00(-1.68%)
Jan 26, 2018 178.50 180.50 173.00 179.00 42,311 +0.50(+0.28%)
Jan 25, 2018 179.50 180.50 175.50 178.50 69,627 +0.00(+0.00%)
Jan 24, 2018 179.00 182.50 172.00 178.50 39,821 -1.00(-0.56%)
Jan 23, 2018 182.00 182.50 173.00 179.50 54,735 +1.50(+0.84%)
Jan 22, 2018 177.00 184.50 173.00 178.00 130,309 +12.50(+7.55%)
Jan 19, 2018 162.00 167.50 161.50 165.50 98,506 +3.00(+1.85%)
Jan 18, 2018 166.00 169.00 161.00 162.50 44,307 -4.00(-2.40%)
Jan 17, 2018 163.00 166.50 161.00 166.50 45,228 +5.00(+3.10%)
Jan 16, 2018 164.00 165.50 159.00 161.50 45,565 -0.50(-0.31%)
Jan 12, 2018 162.00 162.00 162.00 0 -1.00(-0.61%)
Jan 11, 2018 160.50 166.25 160.00 163.00 37,445 +2.50(+1.56%)
Jan 10, 2018 160.50 26,472 +0.50(+0.31%)
Jan 09, 2018 161.00 161.50 159.00 160.00 43,854 -0.50(-0.31%)
Jan 08, 2018 163.50 163.50 159.00 160.50 46,377 -2.50(-1.53%)
Jan 05, 2018 159.50 164.50 155.50 163.00 105,079 +6.00(+3.82%)
Jan 04, 2018 150.00 158.00 148.00 157.00 45,054 +8.00(+5.37%)
Jan 03, 2018 151.50 153.00 147.50 149.00 34,739 -2.00(-1.32%)
Jan 02, 2018 148.50 152.00 147.00 151.00 32,155 +2.00(+1.34%)
Dec 29, 2017 149.00 149.00 149.00 0 +1.00(+0.68%)
Dec 28, 2017 146.00 148.00 144.50 148.00 29,215 +2.00(+1.37%)
Dec 27, 2017 143.50 148.00 142.50 146.00 21,085 +2.00(+1.39%)
Dec 26, 2017 144.50 146.50 142.50 144.00 13,068 -0.50(-0.35%)
Dec 22, 2017 146.00 146.00 141.50 144.50 23,784 -1.00(-0.69%)
Dec 21, 2017 141.00 146.50 139.50 145.50 32,114 +4.50(+3.19%)
Dec 20, 2017 149.00 150.50 140.00 141.00 46,334 -4.50(-3.09%)
Dec 19, 2017 147.50 148.75 144.50 145.50 56,111 -2.50(-1.69%)
Dec 18, 2017 147.50 149.00 145.00 148.00 37,607 +1.50(+1.02%)
Dec 15, 2017 136.50 147.00 136.00 146.50 157,462 +10.00(+7.33%)
Dec 14, 2017 133.00 137.75 130.50 136.50 62,261 +3.00(+2.25%)
Dec 13, 2017 137.50 141.00 132.25 133.50 52,071 -4.50(-3.26%)
Dec 12, 2017 141.50 145.50 137.50 138.00 43,278 -3.50(-2.47%)
Dec 11, 2017 140.50 144.25 140.00 141.50 29,472 +1.00(+0.71%)
Dec 08, 2017 137.00 141.00 137.00 140.50 30,630 +0.00(+0.00%)
Dec 07, 2017 130.00 137.00 129.00 35,191 +0.00(+0.00%)
Dec 06, 2017 133.50 134.00 130.00 130.50 91,070 -4.00(-2.97%)
Dec 05, 2017 141.50 142.00 132.50 134.50 53,653 -7.00(-4.95%)
Dec 04, 2017 139.00 139.50 138.00 141.50 34,318 +4.00(+2.91%)
Dec 01, 2017 137.50 138.00 131.00 137.50 37,385 +0.00(+0.00%)
Nov 30, 2017 146.50 149.00 136.50 137.50 48,035 -7.00(-4.84%)
Nov 29, 2017 139.50 146.00 139.00 144.50 57,443 +5.50(+3.96%)
Nov 28, 2017 139.50 140.50 136.00 139.00 23,547 +0.00(+0.00%)
Nov 27, 2017 138.00 140.00 136.00 139.00 23,626 +1.50(+1.09%)
Nov 24, 2017 139.50 140.00 137.50 137.50 19,520 -2.50(-1.79%)
Nov 22, 2017 141.00 141.50 138.50 140.00 58,755 +0.00(+0.00%)
Nov 21, 2017 140.00 141.00 137.00 140.00 79,298 +1.50(+1.08%)
Nov 20, 2017 136.00 140.25 136.00 138.50 45,149 +2.50(+1.84%)
Nov 17, 2017 129.00 137.00 126.50 136.00 51,581 +6.00(+4.62%)
Nov 16, 2017 130.50 133.50 129.50 130.00 51,400 -0.50(-0.38%)
Nov 15, 2017 127.50 133.00 126.00 130.50 42,972 +1.50(+1.16%)
Nov 14, 2017 132.00 132.00 128.00 129.00 56,923 -4.50(-3.37%)
Nov 13, 2017 137.00 140.00 131.00 133.50 115,805 -5.50(-3.96%)
Nov 10, 2017 137.00 142.00 136.00 139.00 54,456 +1.50(+1.09%)
Nov 09, 2017 137.00 140.00 133.50 137.50 80,568 -2.00(-1.43%)
Nov 08, 2017 131.00 142.50 130.00 139.50 115,468 +9.50(+7.31%)
Nov 07, 2017 120.00 133.71 115.00 130.00 165,208 +6.00(+4.84%)
Nov 06, 2017 121.00 126.00 121.00 124.00 91,057 +2.50(+2.06%)
Nov 03, 2017 122.50 123.00 120.00 121.50 41,232 -0.50(-0.41%)
Nov 02, 2017 119.00 122.50 117.50 122.00 43,866 +2.50(+2.09%)
Nov 01, 2017 124.50 124.50 118.50 119.50 61,763 -3.50(-2.85%)
Oct 31, 2017 123.00 125.00 122.50 123.00 32,209 +0.00(+0.00%)
Oct 30, 2017 125.00 126.50 119.00 123.00 27,166 -3.00(-2.38%)
Oct 27, 2017 123.00 128.50 122.75 126.00 35,998 +3.50(+2.86%)
Oct 26, 2017 118.50 123.00 118.00 122.50 25,572 +5.00(+4.26%)
Oct 25, 2017 116.00 119.50 114.50 117.50 38,393 +1.00(+0.86%)
Oct 24, 2017 120.50 121.50 116.00 116.50 65,582 -3.50(-2.92%)
Oct 23, 2017 123.50 124.00 120.00 120.00 33,206 -3.50(-2.83%)
Oct 20, 2017 123.50 125.00 121.50 123.50 65,733 +1.00(+0.82%)
Oct 19, 2017 120.50 123.75 119.00 122.50 54,082 +1.50(+1.24%)
Oct 18, 2017 120.50 124.00 117.50 121.00 32,530 +1.00(+0.83%)
Oct 17, 2017 122.50 123.75 119.00 120.00 37,810 -3.00(-2.44%)
Oct 16, 2017 126.00 128.50 122.50 123.00 27,590 -3.00(-2.38%)
Oct 13, 2017 125.00 130.25 124.00 126.00 94,356 +1.50(+1.20%)
Oct 12, 2017 125.00 127.50 124.00 124.50 57,978 -0.50(-0.40%)
Oct 11, 2017 127.50 128.00 124.00 125.00 36,229 +0.00(+0.00%)
Oct 10, 2017 127.50 129.00 124.00 125.00 71,939 -2.00(-1.57%)
Oct 09, 2017 130.00 131.00 125.50 127.00 31,925 -3.00(-2.31%)
Oct 06, 2017 130.50 132.50 127.50 130.00 33,972 -1.50(-1.14%)
Oct 05, 2017 130.00 132.50 129.00 131.50 32,588 +1.50(+1.15%)
Oct 04, 2017 137.50 137.50 129.00 130.00 82,400 -8.50(-6.14%)
Oct 03, 2017 137.50 139.00 135.00 138.50 48,931 +1.00(+0.73%)
Oct 02, 2017 133.50 138.00 131.25 137.50 46,244 +4.00(+3.00%)
Sep 29, 2017 134.50 136.50 131.75 133.50 90,544 -2.00(-1.48%)
Sep 28, 2017 141.00 143.00 134.00 135.50 52,594 -5.50(-3.90%)
Sep 27, 2017 141.00 144.25 135.00 141.00 58,199 +0.50(+0.36%)
Sep 26, 2017 134.50 143.50 134.00 140.50 78,559 +6.50(+4.85%)
Sep 25, 2017 131.50 136.00 131.50 134.00 40,998 +3.00(+2.29%)
Sep 22, 2017 131.50 132.00 128.50 131.00 63,908 -1.00(-0.76%)
Sep 21, 2017 136.50 137.00 132.00 132.00 49,144 -4.00(-2.94%)
Sep 20, 2017 133.50 137.50 131.00 136.00 85,757 +2.00(+1.49%)
Sep 19, 2017 135.50 135.50 131.50 134.00 40,292 -0.50(-0.37%)
Sep 18, 2017 134.00 140.00 133.00 134.50 91,635 -0.50(-0.37%)
Sep 15, 2017 135.00 135.75 128.50 135.00 75,191 +0.00(+0.00%)
Sep 14, 2017 129.00 135.50 128.50 135.00 47,872 +5.50(+4.25%)
Sep 13, 2017 129.00 132.00 127.25 129.50 107,425 +1.00(+0.78%)
Sep 12, 2017 129.00 137.50 128.50 128.50 134,592 +0.50(+0.39%)
Sep 11, 2017 128.00 130.00 124.50 128.00 75,946 +1.50(+1.19%)
Sep 08, 2017 124.00 127.00 121.00 126.50 47,180 +3.00(+2.43%)
Sep 07, 2017 121.00 127.00 119.50 123.50 38,288 +2.50(+2.07%)
Sep 06, 2017 120.50 123.50 117.50 121.00 41,495 +1.50(+1.26%)
Sep 05, 2017 126.00 128.00 117.00 119.50 68,412 -6.50(-5.16%)
Sep 01, 2017 124.00 127.00 122.50 126.00 30,953 +2.50(+2.02%)
Aug 31, 2017 125.50 129.00 123.00 123.50 60,124 -0.50(-0.40%)
Aug 30, 2017 125.00 127.50 121.50 124.00 64,286 -0.50(-0.40%)
Aug 29, 2017 127.00 128.00 121.50 124.50 91,486 -4.50(-3.49%)
Aug 28, 2017 114.50 130.75 114.50 129.00 162,505 +16.00(+14.16%)
Aug 25, 2017 117.00 117.50 110.00 113.00 91,152 -3.00(-2.59%)
Aug 24, 2017 116.50 108.00 116.00 68,398 +6.00(+5.45%)
Aug 23, 2017 109.50 111.00 108.00 110.00 41,241 +0.00(+0.00%)
Aug 22, 2017 107.00 111.00 106.00 110.00 49,998 +3.00(+2.80%)
Aug 21, 2017 107.50 111.00 105.00 107.00 81,261 -0.50(-0.47%)
Aug 18, 2017 112.50 114.00 107.50 107.50 60,655 -5.00(-4.44%)
Aug 17, 2017 112.00 120.00 112.00 112.50 80,349 +1.50(+1.35%)
Aug 16, 2017 114.00 115.50 111.00 111.00 84,545 -2.50(-2.20%)
Aug 15, 2017 114.00 116.00 111.25 113.50 86,620 -0.50(-0.44%)
Aug 14, 2017 110.50 119.50 108.50 114.00 143,487 +6.00(+5.56%)
Aug 11, 2017 106.00 113.00 105.00 108.00 113,986 +1.00(+0.93%)
Aug 10, 2017 114.50 115.50 104.50 107.00 194,915 -7.50(-6.55%)
Aug 09, 2017 117.50 120.50 114.00 114.50 206,594 -4.50(-3.78%)
Aug 08, 2017 116.00 130.50 112.50 119.00 197,681 -10.50(-8.11%)
Aug 07, 2017 132.00 133.00 128.50 129.50 65,173 -2.00(-1.52%)
Aug 04, 2017 130.50 134.50 129.50 131.50 44,905 +1.50(+1.15%)
Aug 03, 2017 139.00 141.50 129.50 130.00 73,199 -9.00(-6.47%)
Aug 02, 2017 146.00 146.00 133.50 139.00 105,912 -7.00(-4.79%)
Aug 01, 2017 145.50 149.50 143.00 146.00 150,819 +2.50(+1.74%)
Jul 31, 2017 143.50 146.50 142.00 143.50 157,424 +1.00(+0.70%)
Jul 28, 2017 144.50 145.50 140.25 142.50 119,566 -3.00(-2.06%)
Jul 27, 2017 147.50 148.31 144.50 145.50 125,343 -1.50(-1.02%)
Jul 26, 2017 153.00 153.00 142.50 147.00 455,538 -8.00(-5.16%)
Jul 25, 2017 167.00 179.00 149.50 155.00 693,606 -83.00(-34.87%)
Jul 24, 2017 245.00 245.50 232.00 238.00 16,429 -7.50(-3.05%)
Jul 21, 2017 247.00 248.00 242.00 245.50 22,595 +0.00(+0.00%)
Jul 20, 2017 239.50 248.00 239.50 245.50 20,686 +6.00(+2.51%)
Jul 19, 2017 233.00 239.50 231.50 239.50 12,372 +7.00(+3.01%)
Jul 18, 2017 231.50 234.00 228.25 232.50 15,578 +0.00(+0.00%)
Jul 17, 2017 232.00 236.00 230.00 232.50 13,385 +0.50(+0.22%)
Jul 14, 2017 231.50 233.00 228.00 232.00 13,447 -1.00(-0.43%)
Jul 13, 2017 228.50 234.75 225.00 233.00 19,350 +4.00(+1.75%)
Jul 12, 2017 228.00 233.00 227.00 229.00 11,108 +2.50(+1.10%)
Jul 11, 2017 229.50 231.00 225.50 226.50 25,247 -3.00(-1.31%)
Jul 10, 2017 230.50 234.00 227.00 229.50 16,484 -1.50(-0.65%)
Jul 07, 2017 231.00 233.00 226.50 231.00 19,073 +1.50(+0.65%)
Jul 06, 2017 234.00 234.00 228.50 229.50 32,302 -5.50(-2.34%)
Jul 05, 2017 242.00 242.00 230.50 235.00 28,234 -6.50(-2.69%)
Jul 03, 2017 236.00 245.50 236.00 241.50 23,423 +7.00(+2.99%)
Jun 30, 2017 237.50 237.50 232.50 234.50 43,214 -1.00(-0.42%)
Jun 29, 2017 245.00 245.50 233.50 235.50 27,182 -7.00(-2.89%)
Jun 28, 2017 240.00 246.00 240.00 242.50 59,982 +4.00(+1.68%)
Jun 27, 2017 241.50 242.50 238.00 238.50 33,243 -2.50(-1.04%)
Jun 26, 2017 239.00 244.95 234.50 241.00 46,188 +2.00(+0.84%)
Jun 23, 2017 239.00 240.50 235.25 239.00 57,500 +0.50(+0.21%)
Jun 22, 2017 241.50 247.50 235.00 238.50 38,679 -4.00(-1.65%)
Jun 21, 2017 255.50 256.50 242.00 242.50 34,702 -13.00(-5.09%)
Jun 20, 2017 253.50 257.00 250.00 255.50 16,779 +0.50(+0.20%)
Jun 19, 2017 251.50 261.50 248.50 255.00 28,328 +3.00(+1.19%)
Jun 16, 2017 249.50 253.00 249.00 252.00 20,564 -0.50(-0.20%)
Jun 15, 2017 253.50 258.50 250.50 252.50 6,658 -3.50(-1.37%)
Jun 14, 2017 256.00 257.00 251.50 256.00 12,383 +0.00(+0.00%)
Jun 13, 2017 259.00 263.50 255.00 256.00 22,790 -2.50(-0.97%)
Jun 12, 2017 257.50 268.00 257.00 258.50 30,835 +3.00(+1.17%)
Jun 09, 2017 250.00 257.00 248.00 255.50 61,419 +5.00(+2.00%)
Jun 08, 2017 242.00 254.25 238.96 250.50 44,582 +8.50(+3.51%)
Jun 07, 2017 249.00 250.50 241.50 242.00 13,389 -7.00(-2.81%)
Jun 06, 2017 250.00 254.00 243.50 249.00 29,622 -3.50(-1.39%)
Jun 05, 2017 262.00 263.00 252.50 252.50 20,521 -10.00(-3.81%)
Jun 02, 2017 258.50 266.50 258.50 262.50 24,397 +3.50(+1.35%)
Jun 01, 2017 257.00 259.50 254.00 259.00 19,047 +2.50(+0.97%)
May 31, 2017 255.00 261.00 246.00 256.50 23,896 +1.50(+0.59%)
May 30, 2017 256.50 258.50 251.50 255.00 11,093 -2.50(-0.97%)
May 26, 2017 258.00 261.50 255.00 257.50 12,409 -0.50(-0.19%)
May 25, 2017 262.00 263.00 258.00 258.00 20,115 -2.50(-0.96%)
May 24, 2017 252.50 261.50 252.50 260.50 17,658 +7.50(+2.96%)
May 23, 2017 247.50 253.50 243.00 253.00 18,394 +6.50(+2.64%)
May 22, 2017 246.50 250.50 243.50 246.50 13,731 +1.00(+0.41%)
May 19, 2017 242.00 250.50 241.00 245.50 30,860 +4.50(+1.87%)
May 18, 2017 242.00 245.50 237.50 241.00 30,225 -1.50(-0.62%)
May 17, 2017 253.50 249.50 242.50 242.50 28,895 -11.00(-4.34%)
May 16, 2017 258.50 258.50 248.00 253.50 33,277 -4.00(-1.55%)
May 15, 2017 256.50 263.50 255.00 257.50 33,104 +0.50(+0.19%)
May 12, 2017 265.00 268.00 250.25 257.00 45,748 -9.00(-3.38%)
May 11, 2017 274.50 277.00 262.50 266.00 43,120 -10.50(-3.80%)
May 10, 2017 252.00 302.00 239.00 276.50 70,489 +6.00(+2.22%)
May 09, 2017 269.00 274.50 267.00 270.50 17,033 +2.50(+0.93%)
May 08, 2017 266.00 268.00 263.50 268.00 14,883 +2.00(+0.75%)
May 05, 2017 258.50 266.25 257.00 266.00 16,086 +8.50(+3.30%)
May 04, 2017 262.00 263.00 248.25 257.50 34,085 -4.00(-1.53%)
May 03, 2017 267.50 269.00 260.00 261.50 26,068 -7.00(-2.61%)
May 02, 2017 268.50 273.00 266.75 268.50 20,091 +0.00(+0.00%)
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.