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

Baidu.com SP ADR (NQ: BIDU )

106.17 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 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 29, 2019 165.65 166.00 163.46 164.85 2,695,500 +0.74(+0.45%)
Mar 28, 2019 165.00 165.36 162.73 164.11 1,712,332 -0.18(-0.11%)
Mar 27, 2019 167.36 167.99 164.18 164.29 2,601,720 -2.91(-1.74%)
Mar 26, 2019 167.00 169.86 166.58 167.20 1,853,434 +0.32(+0.19%)
Mar 25, 2019 165.57 167.19 163.76 166.88 1,623,466 +0.15(+0.09%)
Mar 22, 2019 170.72 170.89 165.98 166.73 2,264,700 -5.04(-2.93%)
Mar 21, 2019 168.70 171.94 168.70 171.77 2,104,454 +1.60(+0.94%)
Mar 20, 2019 171.28 171.28 166.60 170.17 2,052,289 -0.56(-0.33%)
Mar 19, 2019 172.11 172.18 169.97 170.73 1,665,143 -0.44(-0.26%)
Mar 18, 2019 172.41 174.02 169.67 171.17 2,130,115 +0.69(+0.40%)
Mar 15, 2019 169.41 170.95 168.75 170.48 2,980,500 +2.74(+1.63%)
Mar 14, 2019 167.96 168.04 166.15 167.74 2,268,282 -0.43(-0.26%)
Mar 13, 2019 167.80 170.77 167.10 168.17 2,432,157 +1.18(+0.71%)
Mar 12, 2019 168.45 168.77 164.56 166.99 1,832,360 +0.03(+0.02%)
Mar 11, 2019 165.60 167.56 164.46 166.96 2,175,637 +3.31(+2.02%)
Mar 08, 2019 162.94 164.71 160.83 163.65 2,634,900 -2.07(-1.25%)
Mar 07, 2019 169.63 170.00 164.90 165.72 3,246,026 -4.52(-2.66%)
Mar 06, 2019 169.21 173.52 169.11 170.24 5,133,293 +2.50(+1.49%)
Mar 05, 2019 161.47 170.28 161.11 167.74 5,796,912 +6.82(+4.24%)
Mar 04, 2019 163.71 164.25 158.44 160.92 4,321,276 -1.17(-0.72%)
Mar 01, 2019 164.18 165.50 161.98 162.09 2,656,100 -0.45(-0.28%)
Feb 28, 2019 162.00 163.19 160.91 162.54 3,410,434 +0.37(+0.23%)
Feb 27, 2019 161.55 163.40 160.65 162.17 3,704,624 +0.19(+0.12%)
Feb 26, 2019 164.00 164.34 160.60 161.98 4,827,942 -3.02(-1.83%)
Feb 25, 2019 170.01 170.55 164.86 165.00 5,828,652 -2.17(-1.30%)
Feb 22, 2019 173.50 174.17 164.00 167.17 9,233,400 -4.64(-2.70%)
Feb 21, 2019 171.73 172.89 169.73 171.81 4,168,462 +0.63(+0.37%)
Feb 20, 2019 173.39 176.09 170.51 171.18 4,035,807 -1.27(-0.74%)
Feb 19, 2019 169.53 173.60 169.20 172.45 3,154,564 +2.39(+1.41%)
Feb 15, 2019 175.49 175.63 169.00 170.06 3,444,600 -4.02(-2.31%)
Feb 14, 2019 173.50 174.96 171.55 174.08 2,015,704 +0.26(+0.15%)
Feb 13, 2019 172.98 175.35 171.71 173.82 2,548,315 +3.57(+2.10%)
Feb 12, 2019 169.04 171.54 169.01 170.25 2,396,189 +2.19(+1.30%)
Feb 11, 2019 172.22 172.37 166.57 168.06 2,779,807 -1.84(-1.08%)
Feb 08, 2019 170.46 170.48 166.66 169.90 2,122,300 -1.68(-0.98%)
Feb 07, 2019 173.52 173.96 170.06 171.58 1,982,240 -2.27(-1.31%)
Feb 06, 2019 176.23 176.54 173.59 173.85 1,246,437 -2.38(-1.35%)
Feb 05, 2019 175.31 176.89 173.54 176.23 1,534,048 +2.29(+1.32%)
Feb 04, 2019 172.35 175.54 171.01 173.94 1,583,635 +2.67(+1.56%)
Feb 01, 2019 172.68 173.54 169.38 171.27 2,054,200 -1.36(-0.79%)
Jan 31, 2019 171.05 175.09 170.36 172.63 3,318,107 +3.29(+1.94%)
Jan 30, 2019 166.72 170.10 165.25 169.34 2,412,483 +4.07(+2.46%)
Jan 29, 2019 167.91 167.98 164.15 165.27 1,467,047 -2.23(-1.33%)
Jan 28, 2019 164.18 168.23 162.72 167.50 2,026,661 +0.40(+0.24%)
Jan 25, 2019 164.99 168.06 163.40 167.10 2,985,400 +4.40(+2.70%)
Jan 24, 2019 163.25 163.55 161.00 162.70 2,921,875 -0.56(-0.34%)
Jan 23, 2019 162.00 163.36 158.90 163.26 4,426,725 +2.87(+1.79%)
Jan 22, 2019 167.35 167.46 158.52 160.39 7,085,613 -10.97(-6.40%)
Jan 18, 2019 170.54 174.28 169.80 171.36 3,239,400 +3.25(+1.93%)
Jan 17, 2019 167.84 169.94 164.55 168.11 3,117,759 -1.64(-0.97%)
Jan 16, 2019 169.62 171.33 168.56 169.75 2,101,373 +1.82(+1.08%)
Jan 15, 2019 164.43 169.94 164.40 167.93 2,363,951 +4.90(+3.01%)
Jan 14, 2019 162.82 163.97 161.59 163.03 1,786,813 -3.08(-1.85%)
Jan 11, 2019 167.85 168.35 164.68 166.11 2,340,700 -2.24(-1.33%)
Jan 10, 2019 164.98 168.45 162.91 168.35 2,135,377 +1.71(+1.03%)
Jan 09, 2019 166.72 168.40 165.48 166.64 3,391,526 +3.24(+1.98%)
Jan 08, 2019 162.19 163.89 158.16 163.40 3,252,071 +0.80(+0.49%)
Jan 07, 2019 162.60 164.49 158.51 162.60 3,262,744 +1.65(+1.03%)
Jan 04, 2019 157.60 162.43 157.25 160.95 3,847,400 +6.24(+4.03%)
Jan 03, 2019 158.75 159.88 153.78 154.71 3,877,891 -7.54(-4.65%)
Jan 02, 2019 156.18 164.33 155.49 162.25 2,993,464 +3.65(+2.30%)
Dec 31, 2018 163.80 164.40 157.52 158.60 2,487,500 -3.57(-2.20%)
Dec 28, 2018 162.03 164.60 160.60 162.17 2,148,200 +0.59(+0.37%)
Dec 27, 2018 160.54 161.95 156.04 161.58 2,638,927 -1.46(-0.90%)
Dec 26, 2018 158.32 163.17 154.61 163.04 2,688,830 +5.92(+3.77%)
Dec 24, 2018 155.29 161.48 155.25 157.12 2,354,000 -0.30(-0.19%)
Dec 21, 2018 162.29 162.77 156.25 157.42 4,934,600 -2.94(-1.83%)
Dec 20, 2018 160.86 164.59 159.83 160.36 4,151,417 -2.12(-1.30%)
Dec 19, 2018 167.94 169.14 160.00 162.48 3,969,284 -5.13(-3.06%)
Dec 18, 2018 173.12 173.29 167.21 167.61 2,953,725 -2.25(-1.32%)
Dec 17, 2018 176.58 176.78 167.53 169.86 4,190,130 -7.68(-4.33%)
Dec 14, 2018 177.70 180.51 176.48 177.54 2,075,100 -2.36(-1.31%)
Dec 13, 2018 182.39 183.10 179.17 179.90 1,797,050 +0.15(+0.08%)
Dec 12, 2018 180.50 182.95 179.30 179.75 2,782,157 +2.90(+1.64%)
Dec 11, 2018 181.84 182.10 176.01 176.85 3,129,179 -2.35(-1.31%)
Dec 10, 2018 178.26 181.55 174.25 179.20 1,947,048 -0.36(-0.20%)
Dec 07, 2018 180.11 185.15 178.62 179.56 2,854,400 -1.14(-0.63%)
Dec 06, 2018 176.01 183.49 174.66 180.70 4,345,686 -1.96(-1.07%)
Dec 04, 2018 192.37 193.50 180.00 182.66 4,593,400 -8.67(-4.53%)
Dec 03, 2018 196.00 196.00 189.21 191.33 3,636,469 +3.05(+1.62%)
Nov 30, 2018 183.04 189.59 182.38 188.28 2,939,500 +5.06(+2.76%)
Nov 29, 2018 186.50 187.49 182.45 183.22 3,404,530 -5.22(-2.77%)
Nov 28, 2018 185.80 188.50 181.75 188.44 3,336,035 +5.65(+3.09%)
Nov 27, 2018 183.60 185.25 181.11 182.79 2,683,628 -2.40(-1.30%)
Nov 26, 2018 186.26 186.87 183.83 185.19 1,859,407 +2.58(+1.41%)
Nov 23, 2018 181.38 183.31 181.00 182.61 1,266,300 -1.34(-0.73%)
Nov 21, 2018 183.95 183.95 183.95 0 +6.47(+3.65%)
Nov 20, 2018 177.60 179.96 175.32 177.48 3,483,883 -5.61(-3.06%)
Nov 19, 2018 185.86 186.96 181.89 183.09 2,663,460 -3.86(-2.06%)
Nov 16, 2018 187.07 188.00 183.59 186.95 1,624,700 -1.46(-0.77%)
Nov 15, 2018 186.80 188.50 185.37 188.41 2,220,811 +3.35(+1.81%)
Nov 14, 2018 185.50 186.98 181.67 185.06 2,429,867 +1.72(+0.94%)
Nov 13, 2018 182.39 185.41 180.23 183.34 2,968,431 +2.91(+1.61%)
Nov 12, 2018 183.47 183.57 178.89 180.43 2,288,684 -3.32(-1.81%)
Nov 09, 2018 184.48 186.25 181.65 183.75 2,928,200 -4.80(-2.55%)
Nov 08, 2018 193.70 195.75 187.98 188.55 2,475,190 -6.86(-3.51%)
Nov 07, 2018 196.01 196.02 192.35 195.41 2,061,439 +2.97(+1.54%)
Nov 06, 2018 191.08 194.72 190.42 192.44 1,811,560 +1.85(+0.97%)
Nov 05, 2018 194.01 197.17 189.15 190.59 3,221,714 -4.10(-2.11%)
Nov 02, 2018 203.23 206.25 192.03 194.69 4,684,000 -6.78(-3.37%)
Nov 01, 2018 192.45 202.13 185.00 201.47 6,434,979 +11.41(+6.00%)
Oct 31, 2018 184.40 192.46 181.91 190.06 6,319,490 +6.69(+3.65%)
Oct 30, 2018 181.75 183.60 177.80 183.37 5,065,920 +1.62(+0.89%)
Oct 29, 2018 190.00 190.00 178.10 181.75 4,275,924 -6.76(-3.59%)
Oct 26, 2018 184.08 191.35 182.60 188.51 2,903,800 -1.92(-1.01%)
Oct 25, 2018 186.21 192.52 185.79 190.43 2,774,689 +5.96(+3.23%)
Oct 24, 2018 193.24 193.24 184.02 184.47 3,853,001 -8.95(-4.63%)
Oct 23, 2018 190.16 194.96 187.88 193.42 3,369,913 -2.77(-1.41%)
Oct 22, 2018 197.87 198.71 194.73 196.19 2,794,961 +4.27(+2.22%)
Oct 19, 2018 193.65 197.25 190.89 191.92 2,911,600 +0.04(+0.02%)
Oct 18, 2018 197.51 197.97 190.10 191.88 4,589,968 -8.84(-4.40%)
Oct 17, 2018 203.74 203.75 198.75 200.72 1,735,480 -2.49(-1.23%)
Oct 16, 2018 202.00 203.67 199.71 203.21 2,400,019 +3.09(+1.54%)
Oct 15, 2018 201.50 203.69 198.78 200.12 1,838,182 -4.24(-2.07%)
Oct 12, 2018 205.40 206.65 200.94 204.36 3,889,100 +6.36(+3.21%)
Oct 11, 2018 189.29 198.14 189.00 198.00 4,594,299 +3.74(+1.93%)
Oct 10, 2018 198.00 198.80 192.20 194.26 4,554,262 -6.59(-3.28%)
Oct 09, 2018 201.80 203.36 199.42 200.85 3,134,413 -3.13(-1.53%)
Oct 08, 2018 200.18 204.63 198.19 203.98 3,389,879 -1.64(-0.80%)
Oct 05, 2018 208.57 209.22 202.21 205.62 3,951,500 -4.45(-2.12%)
Oct 04, 2018 215.00 215.27 206.61 210.07 4,030,971 -6.28(-2.90%)
Oct 03, 2018 220.27 220.97 215.76 216.35 2,402,830 -2.55(-1.16%)
Oct 02, 2018 221.67 222.45 217.30 218.90 3,942,525 -8.50(-3.74%)
Oct 01, 2018 230.81 231.17 227.20 227.40 1,199,784 -1.28(-0.56%)
Sep 28, 2018 228.53 230.65 226.76 228.68 1,817,600 -1.79(-0.78%)
Sep 27, 2018 228.70 231.79 226.83 230.47 1,978,049 +2.05(+0.90%)
Sep 26, 2018 228.31 232.59 227.73 228.42 2,716,083 +1.82(+0.80%)
Sep 25, 2018 226.76 228.66 224.44 226.60 1,720,986 -0.03(-0.01%)
Sep 24, 2018 225.00 226.84 224.05 226.63 1,526,891 -2.22(-0.97%)
Sep 21, 2018 234.88 234.88 228.40 228.85 3,506,000 -1.77(-0.77%)
Sep 20, 2018 230.20 233.00 227.82 230.62 3,108,106 +4.21(+1.86%)
Sep 19, 2018 218.55 228.95 217.74 226.41 3,619,199 +9.53(+4.39%)
Sep 18, 2018 218.54 222.38 215.58 216.88 2,115,365 -0.78(-0.36%)
Sep 17, 2018 216.84 220.99 216.70 217.66 2,159,419 -2.37(-1.08%)
Sep 14, 2018 224.88 225.00 218.63 220.03 2,198,500 -2.39(-1.07%)
Sep 13, 2018 223.99 224.62 221.11 222.42 2,856,132 +3.73(+1.71%)
Sep 12, 2018 215.00 219.93 211.98 218.69 3,017,956 +2.59(+1.20%)
Sep 11, 2018 210.50 216.73 208.50 216.10 2,201,782 +2.51(+1.18%)
Sep 10, 2018 215.87 217.04 212.65 213.59 2,144,469 -2.45(-1.13%)
Sep 07, 2018 214.02 218.03 212.40 216.04 2,489,600 +0.99(+0.46%)
Sep 06, 2018 216.56 218.74 211.98 215.05 2,228,218 -1.19(-0.55%)
Sep 05, 2018 219.20 220.49 215.61 216.24 2,459,554 -5.94(-2.67%)
Sep 04, 2018 225.09 227.50 220.76 222.18 2,243,073 -4.30(-1.90%)
Aug 31, 2018 226.48 226.48 226.48 0 +2.23(+0.99%)
Aug 30, 2018 224.78 227.50 222.55 224.25 2,352,047 -1.62(-0.72%)
Aug 29, 2018 225.85 226.85 223.89 225.87 1,453,095 +0.15(+0.07%)
Aug 28, 2018 229.70 230.84 224.70 225.72 2,188,394 -2.89(-1.26%)
Aug 27, 2018 228.39 231.39 227.76 228.61 3,106,843 +4.25(+1.89%)
Aug 24, 2018 221.40 225.09 220.82 224.36 2,813,400 +5.06(+2.31%)
Aug 23, 2018 224.27 224.97 218.93 219.30 2,902,167 -3.73(-1.67%)
Aug 22, 2018 223.20 226.17 222.15 223.03 1,733,631 -0.10(-0.04%)
Aug 21, 2018 225.77 226.28 222.42 223.13 2,291,351 -0.58(-0.26%)
Aug 20, 2018 224.70 226.37 220.97 223.71 3,227,712 +1.04(+0.47%)
Aug 17, 2018 221.00 225.07 217.09 222.67 5,497,900 +5.37(+2.47%)
Aug 16, 2018 216.12 221.40 215.49 217.30 4,335,547 +3.83(+1.79%)
Aug 15, 2018 211.37 214.15 207.95 213.47 4,259,965 -2.74(-1.27%)
Aug 14, 2018 218.33 218.37 213.67 216.21 3,193,941 -1.36(-0.63%)
Aug 13, 2018 220.01 220.18 216.40 217.57 2,501,041 -2.53(-1.15%)
Aug 10, 2018 217.50 221.91 216.51 220.10 3,352,100 +0.21(+0.10%)
Aug 09, 2018 223.36 223.72 219.60 219.89 3,512,250 -2.11(-0.95%)
Aug 08, 2018 226.99 226.99 221.28 222.00 5,163,720 -4.67(-2.06%)
Aug 07, 2018 228.36 230.25 224.26 226.67 7,891,881 -6.29(-2.70%)
Aug 06, 2018 234.11 235.80 230.06 232.96 3,713,678 -2.69(-1.14%)
Aug 03, 2018 235.00 237.50 230.84 235.65 5,834,500 +5.19(+2.25%)
Aug 02, 2018 230.56 231.50 226.21 230.46 6,600,011 +2.39(+1.05%)
Aug 01, 2018 234.99 237.72 226.64 228.07 13,998,269 -19.11(-7.73%)
Jul 31, 2018 253.84 255.94 245.53 247.18 4,467,293 -4.22(-1.68%)
Jul 30, 2018 256.49 257.31 248.30 251.40 2,561,902 -3.69(-1.45%)
Jul 27, 2018 262.63 262.96 251.83 255.09 2,310,500 -5.26(-2.02%)
Jul 26, 2018 259.82 263.63 257.68 260.35 2,063,179 -2.56(-0.97%)
Jul 25, 2018 256.41 263.70 256.41 262.91 2,650,353 +6.43(+2.51%)
Jul 24, 2018 265.31 265.73 255.10 256.48 2,749,591 -3.90(-1.50%)
Jul 23, 2018 257.89 261.10 257.18 260.38 1,707,987 +0.40(+0.15%)
Jul 20, 2018 263.36 265.21 260.00 259.98 2,213,802 -2.44(-0.93%)
Jul 19, 2018 266.73 267.30 261.93 262.42 2,392,736 -7.00(-2.60%)
Jul 18, 2018 268.90 270.09 264.50 269.42 2,036,670 -0.60(-0.22%)
Jul 17, 2018 264.10 271.08 259.10 270.02 2,674,182 +2.94(+1.10%)
Jul 16, 2018 266.45 269.74 266.00 267.08 1,514,062 -0.11(-0.04%)
Jul 13, 2018 265.79 267.19 2,533,080 -4.26(-1.57%)
Jul 12, 2018 264.23 272.14 263.69 271.45 3,965,697 +10.20(+3.90%)
Jul 11, 2018 256.49 263.96 255.75 261.25 2,651,485 +0.00(+0.00%)
Jul 10, 2018 262.99 264.83 258.85 261.25 1,927,012 -0.72(-0.27%)
Jul 09, 2018 259.28 262.90 258.60 261.97 4,233,574 +10.20(+4.05%)
Jul 06, 2018 244.75 253.50 243.88 251.77 3,919,703 +7.70(+3.15%)
Jul 05, 2018 248.99 250.69 243.44 244.07 2,971,356 -2.36(-0.96%)
Jul 03, 2018 246.43 246.43 246.43 0 +0.18(+0.07%)
Jul 02, 2018 238.08 246.38 236.28 246.25 2,319,590 +3.25(+1.34%)
Jun 29, 2018 245.90 247.77 242.00 243.00 3,652,296 +0.79(+0.33%)
Jun 28, 2018 241.84 242.72 237.80 242.21 6,468,204 -0.79(-0.33%)
Jun 27, 2018 255.00 255.50 241.86 243.00 4,400,645 -7.77(-3.10%)
Jun 26, 2018 252.46 253.11 248.21 250.77 2,402,145 +0.36(+0.14%)
Jun 25, 2018 254.28 254.30 245.50 250.41 3,988,504 -8.59(-3.32%)
Jun 22, 2018 261.00 261.74 258.01 259.00 3,027,613 -1.50(-0.58%)
Jun 21, 2018 263.22 265.60 260.40 260.50 3,248,937 -3.56(-1.35%)
Jun 20, 2018 263.34 264.79 259.42 264.06 2,876,179 +1.95(+0.74%)
Jun 19, 2018 260.23 262.17 256.44 262.11 4,292,578 -6.78(-2.52%)
Jun 18, 2018 267.30 269.82 264.11 268.89 3,664,541 -4.08(-1.49%)
Jun 15, 2018 273.58 270.64 272.97 5,914,639 +2.33(+0.86%)
Jun 14, 2018 270.41 273.31 269.75 270.64 3,115,519 +0.64(+0.24%)
Jun 13, 2018 268.86 272.19 267.92 270.00 2,670,715 +2.58(+0.96%)
Jun 12, 2018 270.54 272.87 265.67 267.42 3,288,003 -2.36(-0.87%)
Jun 11, 2018 264.00 269.83 262.52 269.78 2,767,421 +6.19(+2.35%)
Jun 08, 2018 262.17 263.89 259.51 263.59 3,116,574 -1.30(-0.49%)
Jun 07, 2018 264.69 268.00 263.03 264.89 3,648,177 +0.95(+0.36%)
Jun 06, 2018 263.99 263.94 3,378,671 +3.96(+1.52%)
Jun 05, 2018 262.25 265.41 255.20 259.98 4,977,426 -0.92(-0.35%)
Jun 04, 2018 251.00 261.00 251.00 260.90 5,630,811 +12.44(+5.01%)
Jun 01, 2018 245.39 251.00 244.85 248.46 4,547,320 +5.90(+2.43%)
May 31, 2018 242.04 245.52 241.96 242.56 4,404,269 +0.93(+0.38%)
May 30, 2018 243.69 243.75 240.47 241.63 3,147,082 -0.42(-0.17%)
May 29, 2018 242.55 245.04 240.60 242.05 3,631,257 -1.75(-0.72%)
May 25, 2018 243.80 243.80 243.80 0 +3.52(+1.46%)
May 24, 2018 243.49 243.95 240.05 240.28 4,781,314 -0.11(-0.05%)
May 23, 2018 238.77 243.33 236.61 240.39 5,038,308 +0.42(+0.18%)
May 22, 2018 243.99 247.05 239.60 239.97 7,132,000 -0.54(-0.22%)
May 21, 2018 256.00 256.36 237.83 240.51 15,246,208 -12.50(-4.94%)
May 18, 2018 262.38 264.66 251.58 253.01 16,046,319 -26.67(-9.54%)
May 17, 2018 280.26 283.95 278.60 279.68 3,241,320 -4.39(-1.55%)
May 16, 2018 272.74 284.22 271.23 284.07 3,618,793 +12.15(+4.47%)
May 15, 2018 266.41 271.98 265.61 271.92 2,301,818 -0.34(-0.12%)
May 14, 2018 271.50 278.76 271.00 272.26 3,282,550 +2.35(+0.87%)
May 11, 2018 270.92 271.49 266.37 269.91 2,243,181 +1.23(+0.46%)
May 10, 2018 262.18 269.40 260.70 268.68 3,070,334 +7.39(+2.83%)
May 09, 2018 263.10 264.43 259.71 261.29 2,302,688 -1.80(-0.68%)
May 08, 2018 255.00 263.99 253.40 263.09 3,601,344 +9.19(+3.62%)
May 07, 2018 251.53 257.00 250.25 253.90 3,049,374 +2.17(+0.86%)
May 04, 2018 250.85 254.74 249.29 251.73 2,697,129 -0.73(-0.29%)
May 03, 2018 249.00 254.54 245.74 252.46 2,728,029 +2.66(+1.06%)
May 02, 2018 250.92 252.74 246.80 249.80 3,058,426 -2.33(-0.92%)
May 01, 2018 247.24 254.08 246.01 252.13 2,470,450 +1.23(+0.49%)
Apr 30, 2018 253.69 255.00 244.40 250.90 4,269,122 -1.03(-0.41%)
Apr 27, 2018 253.95 257.30 245.63 251.93 8,015,571 +13.24(+5.55%)
Apr 26, 2018 232.83 239.40 232.60 238.69 3,894,322 +7.28(+3.15%)
Apr 25, 2018 229.20 231.46 222.50 231.41 2,256,060 +0.00(+0.00%)
Apr 24, 2018 233.82 238.36 228.50 231.41 2,220,257 -0.01(-0.00%)
Apr 23, 2018 232.52 235.05 230.14 231.42 1,534,368 -1.08(-0.46%)
Apr 20, 2018 234.92 235.69 230.21 232.50 2,280,187 -4.61(-1.94%)
Apr 19, 2018 238.43 240.40 235.26 237.11 1,737,375 -0.64(-0.27%)
Apr 18, 2018 237.38 239.91 236.50 237.75 2,039,217 +2.08(+0.88%)
Apr 17, 2018 230.27 237.00 228.63 235.67 2,281,472 +5.77(+2.51%)
Apr 16, 2018 228.45 231.06 226.53 229.90 1,913,780 +1.73(+0.76%)
Apr 13, 2018 231.88 233.00 225.77 228.17 1,647,049 -3.17(-1.37%)
Apr 12, 2018 230.75 232.24 229.03 231.34 1,216,784 +1.69(+0.74%)
Apr 11, 2018 230.00 233.50 228.89 229.65 1,382,861 -1.85(-0.80%)
Apr 10, 2018 231.32 233.55 228.42 231.50 2,623,449 +7.17(+3.20%)
Apr 09, 2018 224.70 227.75 221.92 224.33 2,279,886 +4.51(+2.05%)
Apr 06, 2018 219.82 1,741,668 -5.75(-2.55%)
Apr 05, 2018 226.01 228.50 224.37 225.57 2,006,754 +1.27(+0.57%)
Apr 04, 2018 213.80 225.95 213.56 224.30 4,102,248 +4.28(+1.95%)
Apr 03, 2018 223.53 224.77 216.69 220.02 2,347,668 -0.04(-0.02%)
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.