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

Intercontinental Exchange (NY: ICE )

138.40 +1.29 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Oct 31, 2018 68.83 71.96 68.15 71.65 8,299,535 +3.66(+5.39%)
Oct 30, 2018 68.27 68.54 67.42 67.98 8,884,945 +0.21(+0.32%)
Oct 29, 2018 68.58 69.17 67.06 67.77 4,585,017 -0.81(-1.18%)
Oct 26, 2018 68.30 69.21 68.23 68.58 4,320,887 -0.35(-0.51%)
Oct 25, 2018 68.87 69.42 68.38 68.93 3,338,601 +0.28(+0.41%)
Oct 24, 2018 69.12 69.35 68.48 68.65 4,048,247 -0.49(-0.71%)
Oct 23, 2018 67.69 69.48 67.52 69.15 3,256,895 +0.50(+0.73%)
Oct 22, 2018 69.28 69.43 68.57 68.64 2,062,135 -0.45(-0.65%)
Oct 19, 2018 68.37 69.27 68.23 69.09 3,681,205 +0.71(+1.03%)
Oct 18, 2018 68.64 69.12 67.94 68.38 2,978,300 -0.04(-0.05%)
Oct 17, 2018 68.59 68.92 67.59 68.42 4,494,938 -1.26(-1.82%)
Oct 16, 2018 68.05 69.81 67.84 69.68 2,866,890 +2.09(+3.10%)
Oct 15, 2018 68.03 68.30 67.54 67.59 1,798,688 -0.58(-0.85%)
Oct 12, 2018 68.47 68.59 67.44 68.17 2,869,372 +0.75(+1.12%)
Oct 11, 2018 68.74 69.08 67.26 67.42 3,836,108 -1.53(-2.21%)
Oct 10, 2018 70.66 70.87 68.89 68.94 3,205,435 -1.78(-2.51%)
Oct 09, 2018 69.97 70.91 69.81 70.72 2,159,373 +0.61(+0.88%)
Oct 08, 2018 70.49 70.57 69.62 70.10 2,435,717 -0.60(-0.84%)
Oct 05, 2018 70.60 71.26 70.43 70.70 2,080,980 +0.10(+0.14%)
Oct 04, 2018 69.78 70.86 69.66 70.60 3,341,669 +0.98(+1.40%)
Oct 03, 2018 70.03 70.26 69.41 69.62 2,588,246 +0.00(+0.00%)
Oct 02, 2018 69.95 69.96 69.25 69.62 2,426,744 -0.36(-0.52%)
Oct 01, 2018 69.77 70.14 69.28 69.98 3,410,475 +0.33(+0.48%)
Sep 28, 2018 69.75 70.02 69.43 69.65 4,499,060 -0.09(-0.13%)
Sep 27, 2018 69.98 70.27 69.72 69.74 2,608,289 -0.18(-0.25%)
Sep 26, 2018 71.23 71.25 69.90 69.92 2,572,326 -1.11(-1.56%)
Sep 25, 2018 72.33 72.33 70.89 71.02 3,065,859 -1.17(-1.62%)
Sep 24, 2018 72.30 72.58 72.05 72.20 1,929,603 -0.18(-0.24%)
Sep 21, 2018 72.23 72.72 72.16 72.37 4,615,404 +0.13(+0.18%)
Sep 20, 2018 72.50 72.59 72.04 72.24 2,611,245 +0.09(+0.13%)
Sep 19, 2018 72.86 72.86 72.04 72.15 2,423,021 -0.56(-0.77%)
Sep 18, 2018 72.11 72.93 72.06 72.71 2,374,198 +0.61(+0.85%)
Sep 17, 2018 72.54 72.60 71.94 72.09 1,657,452 -0.42(-0.58%)
Sep 14, 2018 72.12 72.58 72.09 72.51 1,473,127 +0.57(+0.79%)
Sep 13, 2018 71.25 72.00 70.98 71.94 2,120,826 +0.96(+1.35%)
Sep 12, 2018 72.38 72.38 70.90 70.99 3,059,472 -1.43(-1.98%)
Sep 11, 2018 72.25 72.76 72.06 72.42 1,868,315 +0.10(+0.14%)
Sep 10, 2018 72.47 72.75 72.12 72.32 2,111,070 +0.15(+0.21%)
Sep 07, 2018 71.84 72.31 71.56 72.17 2,331,694 +0.43(+0.59%)
Sep 06, 2018 71.11 71.90 70.77 71.74 2,919,531 +0.62(+0.87%)
Sep 05, 2018 71.89 72.14 71.00 71.12 4,034,045 -0.58(-0.81%)
Sep 04, 2018 70.75 71.72 70.55 71.70 3,201,935 +1.03(+1.46%)
Aug 31, 2018 70.68 70.68 70.68 0 +0.45(+0.63%)
Aug 30, 2018 69.95 70.43 69.90 70.23 2,821,068 +0.09(+0.13%)
Aug 29, 2018 69.17 70.20 69.17 70.14 2,404,615 +0.93(+1.34%)
Aug 28, 2018 68.85 69.45 68.72 69.21 2,465,631 +0.47(+0.69%)
Aug 27, 2018 68.25 68.95 68.12 68.74 2,451,134 +0.88(+1.30%)
Aug 24, 2018 67.77 68.02 67.60 67.86 3,365,630 +0.18(+0.26%)
Aug 23, 2018 68.18 68.64 67.63 67.68 2,736,188 -0.37(-0.54%)
Aug 22, 2018 67.49 68.19 67.23 68.05 2,319,400 +0.24(+0.36%)
Aug 21, 2018 68.52 68.61 67.79 67.81 3,185,185 -0.93(-1.35%)
Aug 20, 2018 68.70 69.02 68.57 68.74 1,785,859 +0.08(+0.12%)
Aug 17, 2018 67.96 68.72 67.68 68.65 3,003,871 +0.71(+1.05%)
Aug 16, 2018 68.08 68.41 67.86 67.94 2,124,989 +0.14(+0.21%)
Aug 15, 2018 67.99 68.34 67.60 67.80 1,520,109 -0.34(-0.50%)
Aug 14, 2018 67.85 68.29 67.64 68.14 1,677,312 +0.49(+0.73%)
Aug 13, 2018 67.99 68.61 67.63 67.65 2,447,688 -0.28(-0.41%)
Aug 10, 2018 67.64 68.16 67.20 67.93 2,093,110 +0.04(+0.05%)
Aug 09, 2018 67.88 68.03 67.71 67.89 1,440,252 +0.01(+0.01%)
Aug 08, 2018 68.37 68.62 67.86 67.89 1,620,855 -0.46(-0.68%)
Aug 07, 2018 67.50 68.51 67.37 68.35 1,622,312 +1.06(+1.57%)
Aug 06, 2018 67.46 67.58 67.12 67.29 2,637,209 -0.21(-0.32%)
Aug 03, 2018 67.63 67.63 67.09 67.50 3,051,437 -0.07(-0.11%)
Aug 02, 2018 67.41 68.28 66.81 67.58 4,613,848 -0.72(-1.06%)
Aug 01, 2018 68.65 69.54 68.17 68.30 2,108,025 -0.22(-0.32%)
Jul 31, 2018 69.32 69.50 67.87 68.52 3,603,339 -0.35(-0.51%)
Jul 30, 2018 70.65 70.94 68.76 68.88 2,414,935 -1.86(-2.63%)
Jul 27, 2018 71.18 71.57 70.61 70.74 1,857,870 -0.70(-0.97%)
Jul 26, 2018 71.23 71.59 70.97 71.44 2,325,092 +0.24(+0.34%)
Jul 25, 2018 70.68 71.25 70.39 71.19 2,388,245 +0.32(+0.46%)
Jul 24, 2018 71.10 71.32 70.68 70.87 4,218,694 -0.14(-0.20%)
Jul 23, 2018 70.23 71.03 70.14 71.01 2,364,182 +0.72(+1.03%)
Jul 20, 2018 69.94 70.35 69.62 70.29 2,002,335 +0.05(+0.07%)
Jul 19, 2018 71.07 71.36 70.18 70.24 1,720,945 -0.94(-1.32%)
Jul 18, 2018 70.17 71.27 69.85 71.18 1,776,790 +1.08(+1.53%)
Jul 17, 2018 69.52 70.27 69.37 70.10 1,566,299 +0.39(+0.56%)
Jul 16, 2018 69.42 69.87 69.27 69.71 1,279,236 +0.45(+0.66%)
Jul 13, 2018 69.36 69.36 68.42 69.26 1,340,222 -0.06(-0.08%)
Jul 12, 2018 69.74 69.89 68.88 69.31 1,713,352 +0.11(+0.16%)
Jul 11, 2018 68.55 69.50 68.55 69.20 1,444,458 +0.19(+0.27%)
Jul 10, 2018 69.15 69.46 68.66 69.02 1,964,424 -0.13(-0.19%)
Jul 09, 2018 68.03 69.31 68.00 69.15 2,048,758 +1.37(+2.02%)
Jul 06, 2018 67.45 68.24 67.17 67.77 1,777,578 +0.37(+0.55%)
Jul 05, 2018 67.53 67.69 66.94 67.40 1,589,509 +0.10(+0.15%)
Jul 03, 2018 67.30 67.30 67.30 0 -1.06(-1.55%)
Jul 02, 2018 67.97 68.39 67.57 68.36 2,230,186 +0.17(+0.24%)
Jun 29, 2018 68.92 69.07 68.18 68.19 3,258,650 -0.27(-0.39%)
Jun 28, 2018 68.12 68.75 68.05 68.46 2,129,178 +0.29(+0.42%)
Jun 27, 2018 69.07 69.49 68.17 68.17 2,977,120 -0.96(-1.39%)
Jun 26, 2018 68.94 69.79 68.89 69.14 2,107,661 +0.25(+0.36%)
Jun 25, 2018 69.19 69.33 68.21 68.89 1,973,880 -0.46(-0.67%)
Jun 22, 2018 69.92 70.11 69.30 69.35 2,257,408 -0.12(-0.17%)
Jun 21, 2018 69.35 69.59 68.39 69.47 1,740,019 +0.30(+0.43%)
Jun 20, 2018 69.22 69.80 69.12 69.17 1,914,566 +0.32(+0.46%)
Jun 19, 2018 68.36 69.33 68.21 68.86 1,896,068 -0.13(-0.19%)
Jun 18, 2018 68.52 69.02 68.27 68.99 1,780,700 +0.05(+0.07%)
Jun 15, 2018 69.01 68.20 68.94 4,394,805 -0.15(-0.21%)
Jun 14, 2018 69.63 69.77 68.84 69.09 2,056,486 -0.32(-0.47%)
Jun 13, 2018 70.08 70.13 69.37 69.41 1,986,698 -0.31(-0.44%)
Jun 12, 2018 70.16 70.32 69.14 69.72 3,197,073 +0.10(+0.15%)
Jun 11, 2018 70.00 70.13 69.30 69.62 2,159,571 -0.31(-0.44%)
Jun 08, 2018 69.94 70.13 69.51 69.92 2,858,983 +0.16(+0.23%)
Jun 07, 2018 70.45 70.88 69.41 69.77 3,734,384 -0.45(-0.64%)
Jun 06, 2018 70.30 70.22 3,963,518 +2.03(+2.98%)
Jun 05, 2018 66.89 68.46 66.84 68.19 3,390,122 +1.17(+1.75%)
Jun 04, 2018 66.88 67.13 66.56 67.01 1,701,079 +0.37(+0.55%)
Jun 01, 2018 66.19 66.80 66.17 66.64 2,605,824 +1.13(+1.72%)
May 31, 2018 66.08 66.49 65.50 65.52 3,860,739 -0.71(-1.07%)
May 30, 2018 65.14 66.58 65.06 66.23 3,294,380 +1.70(+2.64%)
May 29, 2018 64.98 65.14 64.08 64.53 2,902,114 -0.96(-1.47%)
May 25, 2018 65.49 65.49 65.49 0 -0.38(-0.58%)
May 24, 2018 65.83 66.04 65.25 65.87 1,696,262 +0.00(+0.00%)
May 23, 2018 65.94 66.14 65.12 65.87 2,365,073 -0.44(-0.67%)
May 22, 2018 66.70 66.86 66.05 66.31 1,566,091 -0.56(-0.84%)
May 21, 2018 66.52 67.05 66.45 66.87 1,922,851 +0.75(+1.13%)
May 18, 2018 66.77 67.02 66.04 66.13 1,796,130 -0.79(-1.17%)
May 17, 2018 66.91 67.17 66.52 66.91 1,898,106 +0.12(+0.18%)
May 16, 2018 66.45 67.06 66.02 66.79 3,097,124 +0.34(+0.51%)
May 15, 2018 66.09 66.52 65.91 66.45 2,463,808 +0.17(+0.25%)
May 14, 2018 66.08 66.55 65.84 66.28 2,418,563 +0.28(+0.42%)
May 11, 2018 65.80 66.27 65.48 66.01 3,763,904 +0.04(+0.06%)
May 10, 2018 66.37 66.52 65.74 65.97 2,067,227 -0.45(-0.68%)
May 09, 2018 65.03 66.81 64.99 66.42 2,889,389 +1.66(+2.57%)
May 08, 2018 65.10 65.28 64.29 64.76 2,672,821 -0.46(-0.71%)
May 07, 2018 64.93 65.66 64.90 65.22 3,333,155 +0.30(+0.46%)
May 04, 2018 64.10 65.24 63.84 64.92 3,681,037 +0.10(+0.16%)
May 03, 2018 66.54 66.54 62.57 64.82 7,851,922 -2.07(-3.09%)
May 02, 2018 66.85 67.51 66.66 66.89 3,286,880 +0.04(+0.06%)
May 01, 2018 66.76 66.94 66.23 66.86 2,353,055 -0.11(-0.17%)
Apr 30, 2018 67.37 68.18 66.96 66.97 1,864,027 -0.24(-0.36%)
Apr 27, 2018 67.50 67.63 66.86 67.21 2,059,722 -0.22(-0.33%)
Apr 26, 2018 67.79 68.12 66.93 67.43 2,856,847 -0.23(-0.34%)
Apr 25, 2018 67.42 67.75 66.95 67.66 1,778,425 +0.17(+0.25%)
Apr 24, 2018 68.56 68.74 67.06 67.49 2,337,369 -0.82(-1.20%)
Apr 23, 2018 68.72 68.80 67.90 68.32 1,613,755 -0.42(-0.61%)
Apr 20, 2018 69.27 69.28 68.33 68.73 2,678,712 -0.23(-0.34%)
Apr 19, 2018 68.79 69.39 68.72 68.96 2,887,028 +0.28(+0.40%)
Apr 18, 2018 68.17 68.75 68.08 68.69 2,281,142 +0.82(+1.21%)
Apr 17, 2018 67.97 68.45 67.86 67.86 2,831,433 +0.23(+0.34%)
Apr 16, 2018 67.52 68.02 67.44 67.63 2,964,569 +0.59(+0.88%)
Apr 13, 2018 67.55 67.62 66.65 67.04 2,267,212 +0.07(+0.11%)
Apr 12, 2018 66.28 67.40 66.13 66.97 2,803,585 +0.99(+1.50%)
Apr 11, 2018 66.38 66.77 65.73 65.98 1,864,227 -1.00(-1.49%)
Apr 10, 2018 66.79 67.25 66.41 66.98 2,713,561 +1.46(+2.23%)
Apr 09, 2018 65.79 66.61 65.41 65.52 2,087,145 +0.25(+0.38%)
Apr 06, 2018 66.50 66.64 64.78 65.27 1,983,606 -1.77(-2.63%)
Apr 05, 2018 67.21 67.68 66.99 67.03 2,032,064 +0.13(+0.19%)
Apr 04, 2018 66.10 67.11 66.07 66.90 2,478,036 -0.24(-0.36%)
Apr 03, 2018 66.10 67.21 65.77 67.14 3,382,600 +1.43(+2.18%)
Apr 02, 2018 66.99 67.33 64.51 65.71 3,203,713 -1.31(-1.96%)
Mar 29, 2018 67.02 67.02 67.02 0 +0.99(+1.50%)
Mar 28, 2018 66.22 66.96 65.40 66.03 2,290,638 -0.32(-0.49%)
Mar 27, 2018 67.47 67.99 65.89 66.36 3,408,721 -1.11(-1.64%)
Mar 26, 2018 65.78 67.60 65.56 67.47 3,125,692 +2.48(+3.81%)
Mar 23, 2018 66.66 64.96 64.99 2,675,715 -1.30(-1.97%)
Mar 22, 2018 67.72 68.16 66.24 66.29 2,939,769 -2.12(-3.09%)
Mar 21, 2018 68.97 69.05 67.96 68.41 2,343,026 -0.36(-0.52%)
Mar 20, 2018 68.56 69.06 68.37 68.77 3,197,596 +0.32(+0.47%)
Mar 19, 2018 68.72 69.18 68.10 68.45 3,679,747 -0.43(-0.63%)
Mar 16, 2018 68.69 69.22 68.27 68.88 7,086,797 +0.25(+0.36%)
Mar 15, 2018 68.81 68.92 68.25 68.63 3,881,526 -0.05(-0.07%)
Mar 14, 2018 69.42 69.56 68.40 68.68 3,048,414 -0.47(-0.68%)
Mar 13, 2018 69.98 70.27 68.92 69.15 3,349,986 -0.56(-0.81%)
Mar 12, 2018 70.03 70.29 69.49 69.71 2,419,403 -0.06(-0.08%)
Mar 09, 2018 68.71 69.84 68.63 69.76 1,918,320 +1.32(+1.92%)
Mar 08, 2018 67.80 68.61 67.32 68.45 3,015,156 +0.98(+1.45%)
Mar 07, 2018 67.67 66.51 67.47 1,753,100 -0.09(-0.14%)
Mar 06, 2018 67.13 67.57 66.44 67.56 3,027,921 +0.61(+0.91%)
Mar 05, 2018 66.17 67.24 65.70 66.96 4,439,391 +0.13(+0.19%)
Mar 02, 2018 66.07 66.92 65.72 66.83 2,857,263 +0.44(+0.67%)
Mar 01, 2018 67.29 67.72 65.98 66.38 2,209,689 -0.94(-1.40%)
Feb 28, 2018 67.89 68.48 67.30 67.32 2,267,064 -0.32(-0.48%)
Feb 27, 2018 67.71 68.61 67.60 67.65 2,734,412 -0.10(-0.15%)
Feb 26, 2018 66.98 67.78 66.62 67.75 1,864,165 +0.98(+1.46%)
Feb 23, 2018 66.23 66.92 66.18 66.77 2,065,041 +0.86(+1.30%)
Feb 22, 2018 65.58 65.91 2,806,722 -1.21(-1.80%)
Feb 21, 2018 68.31 66.89 67.12 2,862,972 +0.00(+0.00%)
Feb 20, 2018 66.56 68.63 66.56 67.12 4,552,252 +1.04(+1.58%)
Feb 16, 2018 66.08 66.08 66.08 0 -0.76(-1.13%)
Feb 15, 2018 65.99 66.84 65.70 66.84 3,505,681 +1.36(+2.08%)
Feb 14, 2018 63.41 65.56 63.32 65.47 3,438,300 +1.80(+2.82%)
Feb 13, 2018 62.87 63.74 62.68 63.68 2,741,340 +0.48(+0.76%)
Feb 12, 2018 63.40 64.11 62.80 63.20 4,530,355 +0.14(+0.22%)
Feb 09, 2018 62.28 63.56 61.65 63.06 5,792,649 +1.34(+2.16%)
Feb 08, 2018 65.18 65.28 61.69 61.72 6,292,930 -3.43(-5.26%)
Feb 07, 2018 64.70 65.80 64.70 65.15 4,796,772 -1.43(-2.14%)
Feb 06, 2018 64.64 66.70 63.60 66.58 6,354,926 -0.14(-0.21%)
Feb 05, 2018 67.74 68.50 65.66 66.72 4,401,124 -1.44(-2.11%)
Feb 02, 2018 68.72 69.36 68.02 68.15 2,757,522 -0.76(-1.10%)
Feb 01, 2018 68.18 68.93 67.66 68.91 2,729,457 +0.88(+1.30%)
Jan 31, 2018 67.76 68.71 67.61 68.02 3,716,277 +0.27(+0.39%)
Jan 30, 2018 68.42 68.62 67.76 67.76 3,073,407 -0.88(-1.29%)
Jan 29, 2018 69.54 69.92 68.59 68.64 2,018,132 -0.98(-1.40%)
Jan 26, 2018 69.14 69.62 68.91 69.62 1,389,990 +0.58(+0.84%)
Jan 25, 2018 70.12 70.12 68.85 69.04 2,274,400 -0.44(-0.64%)
Jan 24, 2018 70.01 70.14 69.13 69.48 2,107,314 -0.34(-0.49%)
Jan 23, 2018 69.82 69.98 69.30 69.82 1,793,498 -0.04(-0.05%)
Jan 22, 2018 69.52 69.89 69.41 69.86 1,784,542 +0.21(+0.30%)
Jan 19, 2018 69.52 69.82 69.19 69.65 3,415,928 +0.30(+0.44%)
Jan 18, 2018 69.06 69.64 68.91 69.34 2,315,522 +0.43(+0.63%)
Jan 17, 2018 68.99 69.14 68.56 68.91 2,121,820 +0.20(+0.30%)
Jan 16, 2018 69.08 69.57 68.49 68.71 2,320,670 -0.18(-0.27%)
Jan 12, 2018 68.89 68.89 68.89 0 +0.37(+0.54%)
Jan 11, 2018 68.59 68.73 68.19 68.52 2,364,768 -0.07(-0.11%)
Jan 10, 2018 68.26 68.68 67.95 68.59 2,699,647 +0.38(+0.55%)
Jan 09, 2018 67.48 68.48 67.44 68.22 2,569,215 +0.86(+1.27%)
Jan 08, 2018 67.17 67.56 66.87 67.36 2,118,920 +0.25(+0.37%)
Jan 05, 2018 66.48 67.15 66.28 67.11 2,336,175 +0.55(+0.83%)
Jan 04, 2018 65.32 67.19 65.06 66.56 3,294,509 +1.23(+1.89%)
Jan 03, 2018 64.43 65.67 64.12 65.32 4,681,289 +0.98(+1.52%)
Jan 02, 2018 65.20 65.20 64.08 64.35 3,468,475 -0.65(-1.01%)
Dec 29, 2017 65.00 65.00 65.00 0 +0.04(+0.06%)
Dec 28, 2017 64.82 65.05 64.57 64.97 1,824,672 +0.23(+0.36%)
Dec 27, 2017 64.75 64.90 64.47 64.73 3,261,402 +0.21(+0.33%)
Dec 26, 2017 64.71 64.84 64.20 64.52 1,112,876 -0.19(-0.30%)
Dec 22, 2017 64.88 65.09 64.33 64.72 2,613,067 +0.13(+0.20%)
Dec 21, 2017 64.69 64.98 64.44 64.59 2,213,711 +0.08(+0.13%)
Dec 20, 2017 65.60 65.66 64.32 64.50 3,752,484 -0.97(-1.48%)
Dec 19, 2017 65.87 66.22 65.47 65.47 3,926,457 -0.13(-0.20%)
Dec 18, 2017 65.21 65.73 65.11 65.60 2,808,390 +0.66(+1.02%)
Dec 15, 2017 65.34 65.67 64.87 64.94 4,137,264 +0.16(+0.24%)
Dec 14, 2017 65.00 65.49 64.55 64.78 3,237,026 -0.15(-0.23%)
Dec 13, 2017 65.44 65.73 64.90 64.93 2,179,533 -0.48(-0.73%)
Dec 12, 2017 65.41 65.56 65.05 65.41 2,317,849 +0.36(+0.55%)
Dec 11, 2017 65.18 65.39 64.76 65.05 1,614,108 -0.11(-0.17%)
Dec 08, 2017 64.55 65.16 64.23 65.16 1,799,507 +0.50(+0.77%)
Dec 07, 2017 64.75 64.93 63.66 64.66 2,887,399 -0.32(-0.49%)
Dec 06, 2017 65.25 65.38 64.41 64.98 2,483,147 -0.19(-0.30%)
Dec 05, 2017 65.91 66.44 64.59 65.18 3,740,854 -0.81(-1.23%)
Dec 04, 2017 66.91 67.03 65.72 65.99 3,319,217 -0.22(-0.33%)
Dec 01, 2017 65.55 66.47 65.44 66.21 6,249,426 +0.57(+0.87%)
Nov 30, 2017 64.31 65.96 64.19 65.64 5,293,013 +1.52(+2.36%)
Nov 29, 2017 63.98 65.10 63.72 64.12 3,068,225 +0.41(+0.65%)
Nov 28, 2017 62.54 63.79 62.21 63.71 2,971,281 +1.15(+1.84%)
Nov 27, 2017 62.45 62.67 62.28 62.56 2,217,404 +0.25(+0.40%)
Nov 24, 2017 62.33 62.70 62.16 62.31 1,075,004 +0.16(+0.25%)
Nov 22, 2017 62.93 63.02 61.93 62.16 2,395,678 -0.57(-0.91%)
Nov 21, 2017 62.71 62.89 62.51 62.73 3,790,753 +0.18(+0.29%)
Nov 20, 2017 61.22 62.85 61.10 62.54 3,413,786 +1.37(+2.24%)
Nov 17, 2017 60.70 61.32 60.60 61.17 3,060,563 +0.47(+0.77%)
Nov 16, 2017 61.18 61.44 60.68 60.70 2,730,798 -0.41(-0.68%)
Nov 15, 2017 61.42 61.98 61.04 61.12 2,911,710 -0.71(-1.14%)
Nov 14, 2017 61.32 62.14 61.13 61.82 1,852,315 +0.20(+0.33%)
Nov 13, 2017 60.81 61.79 60.72 61.62 3,136,615 +0.74(+1.22%)
Nov 10, 2017 60.91 61.09 60.59 60.88 1,765,331 +0.06(+0.11%)
Nov 09, 2017 60.29 60.87 59.97 60.81 2,033,190 +0.19(+0.32%)
Nov 08, 2017 60.19 60.98 60.19 60.62 2,496,934 +0.38(+0.63%)
Nov 07, 2017 60.84 61.23 60.06 60.24 2,776,850 -0.57(-0.94%)
Nov 06, 2017 60.97 60.99 60.27 60.81 3,054,574 -0.04(-0.06%)
Nov 03, 2017 62.64 62.73 60.69 60.85 7,817,350 -2.23(-3.54%)
Nov 02, 2017 63.38 63.62 61.78 63.08 6,073,364 +2.25(+3.70%)
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.