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

Royal Caribbean Cruises Ltd (NY: RCL )

138.21 +0.83 (+0.60%)
Official Closing Price Updated: 7:00 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 (%)
Mar 31, 2017 92.77 92.98 91.28 91.33 1,610,622 -1.43(-1.55%)
Mar 30, 2017 92.09 92.85 92.09 92.77 1,171,704 +0.68(+0.74%)
Mar 29, 2017 93.09 93.50 91.81 92.09 1,206,563 -1.30(-1.40%)
Mar 28, 2017 92.98 94.12 92.87 93.39 1,474,811 +0.97(+1.05%)
Mar 27, 2017 91.33 92.69 90.61 92.42 1,174,624 +0.66(+0.72%)
Mar 24, 2017 92.55 92.89 91.40 91.76 981,697 -0.73(-0.79%)
Mar 23, 2017 92.21 93.54 92.21 92.49 1,757,860 +0.56(+0.61%)
Mar 22, 2017 90.04 92.23 88.96 91.93 1,559,776 +1.58(+1.75%)
Mar 21, 2017 91.75 92.16 89.95 90.34 1,155,290 -0.80(-0.88%)
Mar 20, 2017 91.14 91.24 90.35 91.15 857,253 +0.10(+0.11%)
Mar 17, 2017 90.31 91.66 90.19 91.04 1,823,629 +0.75(+0.84%)
Mar 16, 2017 90.21 90.52 89.79 90.29 903,489 +0.22(+0.25%)
Mar 15, 2017 89.54 90.30 89.24 90.07 839,816 +0.75(+0.84%)
Mar 14, 2017 90.09 90.13 88.85 89.31 1,117,657 -0.88(-0.98%)
Mar 13, 2017 90.77 90.90 89.74 90.20 1,251,758 -0.34(-0.37%)
Mar 10, 2017 89.13 90.97 89.13 90.53 1,797,161 +1.63(+1.83%)
Mar 09, 2017 89.28 89.49 88.33 88.90 910,111 +0.12(+0.14%)
Mar 08, 2017 88.48 89.45 88.31 88.78 1,625,586 +0.77(+0.88%)
Mar 07, 2017 88.13 88.35 87.57 88.01 1,462,271 -0.25(-0.28%)
Mar 06, 2017 88.08 88.42 86.95 88.26 1,680,239 -0.62(-0.70%)
Mar 03, 2017 89.76 90.36 88.12 88.88 1,963,283 -1.14(-1.26%)
Mar 02, 2017 90.30 90.30 89.64 90.02 894,545 -0.12(-0.13%)
Mar 01, 2017 89.73 90.47 89.42 90.14 1,347,009 +1.12(+1.26%)
Feb 28, 2017 89.53 89.99 89.00 89.02 1,387,037 -0.55(-0.61%)
Feb 27, 2017 88.89 89.75 88.53 89.57 1,515,181 +0.50(+0.56%)
Feb 24, 2017 88.58 89.06 87.68 89.06 1,312,316 +0.57(+0.65%)
Feb 23, 2017 89.44 90.21 88.39 88.49 1,605,882 -0.39(-0.44%)
Feb 22, 2017 88.43 89.12 88.00 88.88 2,222,037 +0.43(+0.48%)
Feb 21, 2017 88.20 88.97 87.93 88.45 1,762,731 +0.26(+0.29%)
Feb 17, 2017 88.19 88.19 88.19 0 -0.67(-0.75%)
Feb 16, 2017 89.56 89.71 88.39 88.86 1,406,743 -0.76(-0.85%)
Feb 15, 2017 89.06 90.24 88.63 89.62 1,427,926 +0.21(+0.24%)
Feb 14, 2017 89.33 89.92 89.13 89.41 978,841 +0.02(+0.02%)
Feb 13, 2017 89.38 89.88 89.02 89.39 1,271,126 +0.61(+0.69%)
Feb 10, 2017 88.40 89.13 87.94 88.78 1,447,728 +0.44(+0.49%)
Feb 09, 2017 87.97 88.44 87.79 88.34 1,453,277 +0.37(+0.42%)
Feb 08, 2017 87.99 88.34 87.61 87.97 1,614,886 -0.06(-0.06%)
Feb 07, 2017 88.19 88.46 87.60 88.03 1,221,352 +0.20(+0.23%)
Feb 06, 2017 87.24 88.13 87.15 87.82 1,323,547 +0.27(+0.31%)
Feb 03, 2017 87.08 88.26 87.04 87.56 1,703,768 +0.45(+0.52%)
Feb 02, 2017 87.27 87.83 86.71 87.10 1,442,997 -0.28(-0.32%)
Feb 01, 2017 87.02 88.02 86.73 87.38 2,304,218 +0.65(+0.75%)
Jan 31, 2017 87.46 87.50 85.82 86.73 2,034,643 -0.71(-0.82%)
Jan 30, 2017 88.21 88.69 86.72 87.44 2,307,350 -0.15(-0.17%)
Jan 27, 2017 88.48 88.56 86.88 87.59 3,547,192 -1.00(-1.13%)
Jan 26, 2017 86.19 89.01 85.48 88.59 8,215,654 +7.38(+9.09%)
Jan 25, 2017 80.36 81.73 80.11 81.21 3,673,557 +1.52(+1.91%)
Jan 24, 2017 78.94 80.00 78.88 79.69 3,271,982 +0.99(+1.26%)
Jan 23, 2017 78.71 78.90 78.29 78.70 2,562,674 -0.07(-0.09%)
Jan 20, 2017 78.58 80.16 78.27 78.77 2,376,829 +0.44(+0.57%)
Jan 19, 2017 78.48 79.61 78.05 78.33 1,899,109 -0.88(-1.11%)
Jan 18, 2017 78.64 79.99 77.86 79.21 1,512,988 +0.48(+0.61%)
Jan 17, 2017 78.63 78.84 77.84 78.73 1,096,647 -0.09(-0.12%)
Jan 13, 2017 78.82 78.82 78.82 0 -0.74(-0.93%)
Jan 12, 2017 80.06 80.10 78.53 79.56 1,479,482 -0.68(-0.84%)
Jan 11, 2017 79.57 80.28 78.76 80.24 1,211,031 +0.64(+0.80%)
Jan 10, 2017 78.52 80.39 78.14 79.60 1,652,955 +1.28(+1.63%)
Jan 09, 2017 78.14 78.84 77.86 78.32 1,439,599 +0.20(+0.26%)
Jan 06, 2017 79.00 79.09 78.03 78.12 1,566,488 -0.62(-0.79%)
Jan 05, 2017 78.37 79.20 78.24 78.74 1,521,601 +0.46(+0.59%)
Jan 04, 2017 77.74 78.92 77.37 78.27 1,825,832 +0.58(+0.75%)
Jan 03, 2017 76.62 78.34 76.62 77.69 1,877,854 +1.70(+2.23%)
Dec 30, 2016 75.99 75.99 75.99 0 -0.85(-1.11%)
Dec 29, 2016 77.04 77.21 76.33 76.85 938,852 -0.06(-0.07%)
Dec 28, 2016 77.79 77.89 76.75 76.90 940,915 -0.72(-0.93%)
Dec 27, 2016 78.18 78.87 77.59 77.63 579,511 -0.42(-0.53%)
Dec 23, 2016 78.04 78.04 78.04 0 +0.01(+0.01%)
Dec 22, 2016 78.70 78.70 77.20 78.03 1,753,373 -0.90(-1.14%)
Dec 21, 2016 78.71 79.06 78.21 78.93 1,231,240 -0.18(-0.22%)
Dec 20, 2016 77.03 79.89 76.76 79.11 2,365,415 +2.64(+3.45%)
Dec 19, 2016 77.06 77.63 75.91 76.47 1,546,600 -0.93(-1.20%)
Dec 16, 2016 78.68 78.99 77.11 77.39 2,545,253 -1.39(-1.77%)
Dec 15, 2016 78.95 79.98 77.67 78.78 3,907,080 -0.17(-0.21%)
Dec 14, 2016 78.75 79.85 78.68 78.95 1,980,368 +0.20(+0.26%)
Dec 13, 2016 79.07 79.50 78.42 78.75 1,801,257 -0.06(-0.07%)
Dec 12, 2016 78.90 78.95 77.97 78.80 2,541,067 -0.58(-0.73%)
Dec 09, 2016 78.88 79.56 78.62 79.38 1,640,677 +0.38(+0.48%)
Dec 08, 2016 76.78 79.04 75.99 79.01 2,658,557 +2.42(+3.16%)
Dec 07, 2016 74.83 76.81 74.23 76.58 2,218,394 +1.84(+2.46%)
Dec 06, 2016 74.81 75.33 74.48 74.74 1,503,625 +0.09(+0.12%)
Dec 05, 2016 73.96 75.98 73.56 74.65 1,721,581 +1.37(+1.87%)
Dec 02, 2016 73.04 73.65 72.85 73.28 977,194 +0.24(+0.33%)
Dec 01, 2016 74.20 74.40 72.55 73.04 1,962,390 -1.54(-2.06%)
Nov 30, 2016 76.07 76.07 73.77 74.58 2,288,413 -1.80(-2.35%)
Nov 29, 2016 75.47 76.43 75.29 76.37 1,370,486 +1.31(+1.74%)
Nov 28, 2016 76.32 76.33 74.90 75.06 1,604,833 -1.40(-1.83%)
Nov 25, 2016 76.03 76.77 75.53 76.46 682,018 +0.40(+0.52%)
Nov 23, 2016 76.07 76.07 76.07 0 +0.08(+0.11%)
Nov 22, 2016 76.11 76.66 75.74 75.98 1,951,185 -0.16(-0.21%)
Nov 21, 2016 76.54 76.91 75.82 76.14 1,115,410 -0.26(-0.34%)
Nov 18, 2016 76.35 76.78 75.60 76.40 1,295,537 +0.07(+0.10%)
Nov 17, 2016 75.71 76.83 75.60 76.33 1,510,048 +0.42(+0.56%)
Nov 16, 2016 76.20 76.40 75.29 75.90 1,545,696 -0.52(-0.67%)
Nov 15, 2016 77.37 77.50 76.17 76.42 2,045,676 -1.00(-1.30%)
Nov 14, 2016 75.98 77.83 75.82 77.42 4,184,127 +2.13(+2.83%)
Nov 11, 2016 74.09 75.65 74.01 75.29 2,875,578 +1.29(+1.74%)
Nov 10, 2016 72.96 75.18 72.96 74.00 3,089,714 +1.23(+1.70%)
Nov 09, 2016 70.20 73.19 69.81 72.77 4,284,205 +1.34(+1.87%)
Nov 08, 2016 70.15 71.66 69.98 71.43 2,094,960 +0.99(+1.41%)
Nov 07, 2016 70.15 70.71 69.59 70.44 2,417,667 +1.15(+1.66%)
Nov 04, 2016 70.08 70.82 69.21 69.29 1,463,296 -0.79(-1.13%)
Nov 03, 2016 69.45 70.63 69.45 70.08 2,278,227 +0.98(+1.41%)
Nov 02, 2016 69.80 70.78 68.98 69.10 1,932,574 -1.10(-1.56%)
Nov 01, 2016 71.02 71.64 68.73 70.20 4,190,151 -0.60(-0.85%)
Oct 31, 2016 69.08 71.38 68.94 70.80 5,697,379 +2.21(+3.22%)
Oct 28, 2016 66.43 69.50 65.85 68.59 8,409,162 +5.91(+9.43%)
Oct 27, 2016 63.78 63.92 62.20 62.68 3,388,366 -1.70(-2.65%)
Oct 26, 2016 64.83 64.88 64.19 64.38 2,461,493 -0.67(-1.03%)
Oct 25, 2016 64.50 65.21 64.32 65.05 1,209,465 +0.26(+0.40%)
Oct 24, 2016 64.36 65.34 64.30 64.79 1,634,474 +0.90(+1.41%)
Oct 21, 2016 64.42 64.83 63.85 63.89 1,860,992 -1.02(-1.57%)
Oct 20, 2016 65.22 65.22 64.02 64.91 1,303,615 -0.31(-0.48%)
Oct 19, 2016 64.24 65.52 64.04 65.23 1,696,868 +0.71(+1.10%)
Oct 18, 2016 64.46 65.35 64.07 64.52 1,666,147 +1.16(+1.83%)
Oct 17, 2016 64.33 64.47 63.25 63.36 2,422,327 -1.10(-1.70%)
Oct 14, 2016 66.13 66.81 64.44 64.45 2,552,501 -1.92(-2.90%)
Oct 13, 2016 65.85 66.62 65.60 66.38 1,777,544 -0.29(-0.43%)
Oct 12, 2016 66.66 67.13 66.06 66.66 1,273,476 +0.05(+0.07%)
Oct 11, 2016 67.89 67.90 66.22 66.62 2,098,581 -1.27(-1.87%)
Oct 10, 2016 68.18 68.62 67.79 67.89 958,914 +0.02(+0.03%)
Oct 07, 2016 68.84 69.22 67.87 67.87 1,924,658 -1.06(-1.54%)
Oct 06, 2016 68.93 69.16 68.29 68.93 1,637,512 -0.01(-0.01%)
Oct 05, 2016 69.08 69.54 68.42 68.94 2,418,512 -0.34(-0.49%)
Oct 04, 2016 69.29 69.42 68.61 69.28 1,957,905 +0.60(+0.87%)
Oct 03, 2016 68.61 69.41 68.18 68.68 1,423,799 -0.35(-0.51%)
Sep 30, 2016 68.63 69.74 68.12 69.03 2,096,406 +0.64(+0.94%)
Sep 29, 2016 68.08 68.67 67.88 68.39 2,216,347 +0.04(+0.05%)
Sep 28, 2016 68.77 68.93 67.82 68.35 2,212,490 -0.13(-0.19%)
Sep 27, 2016 66.01 68.55 65.92 68.48 3,711,410 +3.11(+4.76%)
Sep 26, 2016 66.26 67.13 64.72 65.36 3,374,013 -0.49(-0.75%)
Sep 23, 2016 64.51 66.15 62.88 65.86 3,026,366 +0.91(+1.41%)
Sep 22, 2016 62.44 65.04 62.41 64.94 4,450,107 +2.86(+4.61%)
Sep 21, 2016 62.80 62.96 61.35 62.08 1,800,077 -0.50(-0.80%)
Sep 20, 2016 60.49 62.89 60.39 62.58 3,674,815 +2.68(+4.47%)
Sep 19, 2016 61.18 61.18 59.88 59.90 2,507,348 -0.77(-1.27%)
Sep 16, 2016 61.27 61.49 60.41 60.67 2,191,426 -0.93(-1.51%)
Sep 15, 2016 61.90 62.15 61.43 61.60 1,990,393 -0.31(-0.50%)
Sep 14, 2016 62.08 62.51 61.27 61.92 1,538,581 +0.07(+0.12%)
Sep 13, 2016 61.59 62.06 61.01 61.84 1,837,705 +0.07(+0.12%)
Sep 12, 2016 59.98 61.97 59.56 61.77 2,246,999 +1.41(+2.33%)
Sep 09, 2016 60.47 60.85 59.80 60.36 3,639,386 -0.05(-0.09%)
Sep 08, 2016 61.17 61.36 60.18 60.42 3,425,336 -0.79(-1.29%)
Sep 07, 2016 62.60 62.83 61.17 61.20 3,745,804 -1.99(-3.16%)
Sep 06, 2016 63.92 64.04 63.08 63.20 1,794,904 -0.85(-1.33%)
Sep 02, 2016 65.78 64.05 64.05 64.05 2,721,365 -2.47(-3.71%)
Sep 01, 2016 65.65 66.92 65.47 66.52 2,720,993 +1.46(+2.25%)
Aug 31, 2016 64.09 65.41 64.09 65.05 3,017,976 +0.90(+1.40%)
Aug 30, 2016 64.14 64.46 63.89 64.16 1,000,413 +0.14(+0.21%)
Aug 29, 2016 63.85 64.14 63.51 64.02 1,838,693 +0.21(+0.33%)
Aug 26, 2016 64.27 64.46 63.31 63.81 1,962,762 -0.23(-0.36%)
Aug 25, 2016 64.51 65.05 64.02 64.04 2,832,680 -0.95(-1.46%)
Aug 24, 2016 65.46 65.78 64.79 64.99 3,401,418 -0.58(-0.88%)
Aug 23, 2016 64.32 65.71 64.23 65.57 2,372,230 +1.67(+2.62%)
Aug 22, 2016 63.48 64.10 62.89 63.89 1,736,748 +0.38(+0.59%)
Aug 19, 2016 63.77 64.10 62.31 63.52 3,270,735 -0.63(-0.98%)
Aug 18, 2016 65.18 65.36 64.04 64.15 2,472,013 -1.28(-1.96%)
Aug 17, 2016 65.44 65.49 64.92 65.43 1,164,945 -0.05(-0.08%)
Aug 16, 2016 65.23 66.01 64.97 65.48 2,074,170 +0.07(+0.11%)
Aug 15, 2016 64.84 65.58 64.83 65.41 1,569,827 +0.64(+0.99%)
Aug 12, 2016 64.95 65.67 64.50 64.77 1,452,486 -0.22(-0.34%)
Aug 11, 2016 64.22 65.48 64.14 64.99 2,503,700 +1.08(+1.69%)
Aug 10, 2016 63.34 64.58 63.08 63.91 3,066,892 +0.81(+1.28%)
Aug 09, 2016 66.40 67.03 63.02 63.11 8,357,609 -4.57(-6.76%)
Aug 08, 2016 68.16 68.89 67.45 67.68 1,623,148 -0.46(-0.67%)
Aug 05, 2016 67.38 68.37 67.11 68.14 2,992,962 +1.08(+1.61%)
Aug 04, 2016 63.51 68.09 63.51 67.06 7,165,180 +4.14(+6.59%)
Aug 03, 2016 61.37 63.74 61.34 62.91 3,488,784 +1.30(+2.11%)
Aug 02, 2016 63.12 64.40 61.16 61.61 8,284,890 -4.13(-6.28%)
Aug 01, 2016 66.17 66.31 65.32 65.74 4,115,611 -0.53(-0.80%)
Jul 29, 2016 67.03 67.24 66.15 66.27 2,838,050 -0.73(-1.09%)
Jul 28, 2016 66.73 67.04 65.80 67.00 2,279,411 -0.02(-0.03%)
Jul 27, 2016 67.11 67.36 66.43 67.02 1,464,646 +0.20(+0.30%)
Jul 26, 2016 67.14 67.27 66.61 66.82 1,228,788 +0.00(+0.00%)
Jul 25, 2016 66.63 67.26 66.46 66.82 1,437,339 +0.05(+0.08%)
Jul 22, 2016 66.52 66.80 65.63 66.76 2,074,407 +0.57(+0.86%)
Jul 21, 2016 66.27 66.51 65.96 66.20 1,852,668 +0.40(+0.61%)
Jul 20, 2016 65.04 66.01 64.32 65.79 1,731,757 +1.66(+2.60%)
Jul 19, 2016 64.64 64.90 63.97 64.13 1,402,658 -0.86(-1.32%)
Jul 18, 2016 64.50 65.34 63.93 64.99 1,695,100 +0.59(+0.92%)
Jul 15, 2016 64.79 64.83 63.31 64.40 3,155,426 -1.36(-2.07%)
Jul 14, 2016 67.41 68.03 65.72 65.76 3,197,248 -0.64(-0.96%)
Jul 13, 2016 66.89 67.27 65.86 66.40 1,920,278 -0.38(-0.56%)
Jul 12, 2016 64.49 66.80 64.31 66.77 3,679,594 +3.14(+4.93%)
Jul 11, 2016 62.87 63.70 62.70 63.64 1,398,200 +1.08(+1.73%)
Jul 08, 2016 61.70 63.09 61.10 62.56 1,840,336 +1.45(+2.38%)
Jul 07, 2016 60.84 61.60 60.11 61.10 2,025,219 +0.36(+0.59%)
Jul 06, 2016 61.05 61.42 60.32 60.74 2,702,475 -0.83(-1.35%)
Jul 05, 2016 62.26 62.57 60.94 61.58 2,501,927 -1.65(-2.60%)
Jul 01, 2016 61.72 63.22 63.22 63.22 2,696,880 +1.79(+2.92%)
Jun 30, 2016 62.29 62.29 60.77 61.43 2,793,126 -0.62(-1.00%)
Jun 29, 2016 60.74 62.50 59.86 62.05 2,814,579 +2.01(+3.35%)
Jun 28, 2016 62.37 62.68 59.42 60.04 4,098,001 -0.29(-0.49%)
Jun 27, 2016 63.01 63.01 59.90 60.33 6,853,032 -3.78(-5.89%)
Jun 24, 2016 66.97 67.61 63.53 64.11 6,428,326 -6.47(-9.16%)
Jun 23, 2016 70.72 70.81 70.16 70.58 1,253,581 +0.94(+1.35%)
Jun 22, 2016 69.88 70.84 69.18 69.64 945,672 -0.31(-0.44%)
Jun 21, 2016 70.19 70.24 69.49 69.95 1,725,841 +0.30(+0.43%)
Jun 20, 2016 69.63 70.34 69.30 69.65 2,204,878 +1.36(+2.00%)
Jun 17, 2016 67.47 68.29 67.25 68.28 2,311,501 +0.93(+1.39%)
Jun 16, 2016 66.87 67.48 65.85 67.35 1,272,022 -0.17(-0.26%)
Jun 15, 2016 66.41 68.32 66.26 67.52 2,449,363 +1.66(+2.53%)
Jun 14, 2016 66.40 66.85 65.41 65.86 2,620,147 -0.81(-1.22%)
Jun 13, 2016 66.96 67.93 66.62 66.67 1,794,911 -0.96(-1.42%)
Jun 10, 2016 68.74 68.75 67.54 67.63 2,076,952 -2.11(-3.03%)
Jun 09, 2016 69.27 69.94 68.90 69.75 925,685 +0.20(+0.29%)
Jun 08, 2016 69.97 69.97 69.02 69.55 1,067,650 -0.43(-0.61%)
Jun 07, 2016 69.69 70.55 69.60 69.98 1,138,828 +0.27(+0.39%)
Jun 06, 2016 69.58 69.94 68.64 69.70 1,964,999 -0.16(-0.24%)
Jun 03, 2016 70.54 70.59 68.85 69.87 1,616,591 -1.15(-1.62%)
Jun 02, 2016 70.31 71.06 69.97 71.02 1,227,321 +0.61(+0.87%)
Jun 01, 2016 70.55 70.65 69.55 70.41 1,519,074 -0.39(-0.56%)
May 31, 2016 71.27 71.72 70.25 70.80 2,743,821 -0.35(-0.49%)
May 27, 2016 69.50 71.15 71.15 71.15 2,030,967 +2.11(+3.06%)
May 26, 2016 70.19 70.35 68.25 69.03 3,487,912 -1.52(-2.16%)
May 25, 2016 72.42 72.42 70.52 70.56 2,692,364 -2.10(-2.89%)
May 24, 2016 71.66 73.11 71.32 72.66 1,768,105 +1.41(+1.98%)
May 23, 2016 72.04 72.30 71.13 71.25 1,520,984 -0.58(-0.81%)
May 20, 2016 70.45 71.87 70.33 71.83 2,172,668 +1.91(+2.73%)
May 19, 2016 70.87 71.05 69.55 69.92 2,048,767 -1.27(-1.79%)
May 18, 2016 69.13 71.70 69.13 71.19 3,350,165 +1.96(+2.83%)
May 17, 2016 69.80 70.42 68.95 69.24 1,813,826 -0.56(-0.81%)
May 16, 2016 68.78 70.05 68.73 69.80 1,346,055 +0.94(+1.36%)
May 13, 2016 70.06 70.89 68.85 68.86 1,995,833 -1.26(-1.79%)
May 12, 2016 68.89 70.25 68.69 70.12 2,634,368 +1.73(+2.53%)
May 11, 2016 68.83 69.78 68.14 68.39 1,596,415 -0.24(-0.34%)
May 10, 2016 67.28 68.97 65.98 68.63 3,879,155 -0.32(-0.46%)
May 09, 2016 68.46 69.45 68.03 68.95 1,953,827 +0.85(+1.24%)
May 06, 2016 68.68 69.14 66.93 68.10 2,759,216 -0.74(-1.07%)
May 05, 2016 69.19 69.67 68.61 68.84 1,652,730 -0.26(-0.38%)
May 04, 2016 69.92 69.92 68.81 69.10 2,969,418 -1.27(-1.81%)
May 03, 2016 70.63 71.39 70.08 70.37 2,665,634 -1.29(-1.80%)
May 02, 2016 71.13 71.89 70.54 71.67 2,687,711 +1.20(+1.71%)
Apr 29, 2016 71.38 72.33 67.24 70.47 7,394,205 +1.26(+1.82%)
Apr 28, 2016 70.32 71.03 69.10 69.21 4,650,506 -1.78(-2.51%)
Apr 27, 2016 69.61 71.18 69.56 70.99 2,693,960 +1.58(+2.28%)
Apr 26, 2016 68.43 69.56 67.83 69.41 2,537,101 +1.13(+1.65%)
Apr 25, 2016 67.37 68.69 67.21 68.28 3,283,543 +1.09(+1.63%)
Apr 22, 2016 69.66 69.71 66.81 67.19 5,510,758 -2.73(-3.91%)
Apr 21, 2016 71.90 71.90 69.71 69.92 3,188,424 -2.18(-3.02%)
Apr 20, 2016 72.10 72.53 71.23 72.10 1,922,053 +0.00(+0.00%)
Apr 19, 2016 72.61 72.99 71.77 72.10 1,963,325 -0.17(-0.24%)
Apr 18, 2016 74.07 74.07 71.50 72.27 3,905,436 -1.52(-2.06%)
Apr 15, 2016 75.25 75.74 73.54 73.79 2,321,647 -1.68(-2.23%)
Apr 14, 2016 76.69 76.87 74.84 75.47 2,496,987 -1.38(-1.80%)
Apr 13, 2016 74.08 76.98 73.92 76.86 3,328,300 +3.39(+4.61%)
Apr 12, 2016 72.83 74.01 72.40 73.47 2,041,596 +1.07(+1.47%)
Apr 11, 2016 73.74 74.33 72.21 72.40 2,740,273 -0.97(-1.33%)
Apr 08, 2016 73.72 74.44 73.13 73.38 1,497,752 +0.30(+0.41%)
Apr 07, 2016 74.04 74.61 72.83 73.08 2,226,838 -1.17(-1.58%)
Apr 06, 2016 73.47 74.42 72.90 74.25 2,131,785 +1.11(+1.52%)
Apr 05, 2016 74.17 74.54 72.92 73.14 2,226,846 -1.98(-2.63%)
Apr 04, 2016 74.74 76.13 74.39 75.12 2,307,441 +0.57(+0.77%)
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.