Asml Holdings NY Reg ADR (NQ: ASML )

532.84 +6.84 (+1.30%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 170.10 171.53 169.62 171.20 1,677,090 +0.71(+0.42%)
Sep 28, 2017 168.27 171.00 168.14 170.49 1,477,730 +3.55(+2.13%)
Sep 27, 2017 163.20 167.90 163.07 166.94 1,253,877 +4.08(+2.51%)
Sep 26, 2017 161.68 162.92 160.95 162.86 1,180,758 +0.85(+0.52%)
Sep 25, 2017 164.88 165.19 161.15 162.01 849,425 -3.95(-2.38%)
Sep 22, 2017 165.20 166.45 165.08 165.96 303,614 +0.19(+0.11%)
Sep 21, 2017 165.53 166.10 164.17 165.77 1,066,002 +0.58(+0.35%)
Sep 20, 2017 167.92 168.00 163.73 165.19 990,565 -3.10(-1.84%)
Sep 19, 2017 168.64 168.69 167.67 168.29 992,848 +1.30(+0.78%)
Sep 18, 2017 164.81 167.21 164.67 166.99 1,293,984 +4.58(+2.82%)
Sep 15, 2017 163.04 163.13 162.15 162.41 632,294 +0.98(+0.61%)
Sep 14, 2017 160.70 161.89 160.29 161.43 525,541 +1.36(+0.85%)
Sep 13, 2017 160.60 161.00 160.00 160.07 613,937 -1.28(-0.79%)
Sep 12, 2017 162.10 160.85 161.35 439,352 -1.43(-0.88%)
Sep 11, 2017 161.11 162.88 160.94 162.78 698,228 +3.06(+1.92%)
Sep 08, 2017 160.25 161.10 159.09 159.72 659,432 -1.14(-0.71%)
Sep 07, 2017 159.01 160.94 158.32 160.86 1,027,833 +4.38(+2.80%)
Sep 06, 2017 156.31 157.28 155.88 156.48 496,424 +1.67(+1.08%)
Sep 05, 2017 155.91 156.46 153.47 154.81 493,383 -2.47(-1.57%)
Sep 01, 2017 157.16 157.57 156.38 157.28 739,695 +0.97(+0.62%)
Aug 31, 2017 154.92 156.67 154.59 156.31 787,636 +1.50(+0.97%)
Aug 30, 2017 153.84 155.30 153.42 154.81 834,105 -0.34(-0.22%)
Aug 29, 2017 153.63 155.53 153.50 155.15 575,519 +1.03(+0.67%)
Aug 28, 2017 153.67 154.36 153.39 154.12 261,439 -0.10(-0.06%)
Aug 25, 2017 153.74 154.80 153.55 154.22 535,322 +0.77(+0.50%)
Aug 24, 2017 153.29 153.90 152.71 153.45 400,185 +0.05(+0.03%)
Aug 23, 2017 153.90 154.20 153.13 153.40 532,284 -0.97(-0.63%)
Aug 22, 2017 151.90 154.81 151.87 154.37 839,074 +2.78(+1.83%)
Aug 21, 2017 152.16 152.30 150.94 151.59 562,571 -0.67(-0.44%)
Aug 18, 2017 152.00 152.61 150.98 152.26 688,797 +1.61(+1.07%)
Aug 17, 2017 152.86 153.19 150.60 150.65 485,999 -3.02(-1.97%)
Aug 16, 2017 152.20 154.13 152.04 153.67 518,955 +1.21(+0.79%)
Aug 15, 2017 151.45 152.63 151.45 152.46 376,849 -0.15(-0.10%)
Aug 14, 2017 150.86 153.30 150.84 152.61 552,581 +1.42(+0.94%)
Aug 11, 2017 149.39 151.34 148.98 151.19 416,941 +1.01(+0.67%)
Aug 10, 2017 152.46 152.50 150.09 150.18 844,821 -3.38(-2.20%)
Aug 09, 2017 152.66 153.73 152.35 153.56 547,136 +0.43(+0.28%)
Aug 08, 2017 154.48 155.20 152.91 153.13 491,419 -1.29(-0.84%)
Aug 07, 2017 153.35 154.66 153.34 154.42 476,133 +1.48(+0.97%)
Aug 04, 2017 153.06 151.95 152.94 491,180 +0.77(+0.51%)
Aug 03, 2017 152.66 152.83 151.46 152.17 924,664 +1.15(+0.76%)
Aug 02, 2017 152.57 152.89 150.31 151.02 855,206 +0.10(+0.07%)
Aug 01, 2017 151.95 152.10 150.57 150.92 391,582 +0.59(+0.39%)
Jul 31, 2017 151.74 152.34 149.91 150.33 874,730 -2.20(-1.44%)
Jul 28, 2017 151.70 152.88 151.65 152.53 539,053 -0.71(-0.46%)
Jul 27, 2017 154.90 155.73 151.48 153.24 1,019,396 -1.29(-0.83%)
Jul 26, 2017 153.00 154.70 152.91 154.53 768,752 +1.80(+1.18%)
Jul 25, 2017 154.35 154.38 152.56 152.73 974,605 -1.01(-0.66%)
Jul 24, 2017 153.88 154.50 153.06 153.74 1,272,858 -0.55(-0.36%)
Jul 21, 2017 153.09 154.31 152.65 154.29 938,449 +0.47(+0.31%)
Jul 20, 2017 154.35 151.36 153.82 2,971,549 +3.19(+2.12%)
Jul 19, 2017 148.62 150.82 147.96 150.63 2,528,756 +7.38(+5.15%)
Jul 18, 2017 141.28 143.33 141.13 143.25 1,251,980 +3.03(+2.16%)
Jul 17, 2017 140.42 140.79 139.10 140.22 870,023 +0.30(+0.21%)
Jul 14, 2017 138.04 140.00 137.89 139.92 1,164,712 +3.07(+2.24%)
Jul 13, 2017 136.76 137.57 136.37 136.85 484,268 -0.19(-0.14%)
Jul 12, 2017 136.61 137.55 136.28 137.04 841,397 +1.22(+0.90%)
Jul 11, 2017 133.70 136.06 133.67 135.82 1,100,884 +1.01(+0.75%)
Jul 10, 2017 134.00 135.05 133.51 134.81 440,027 +1.92(+1.44%)
Jul 07, 2017 131.83 133.54 131.83 132.89 588,912 +1.67(+1.27%)
Jul 06, 2017 130.79 131.77 130.10 131.22 832,023 -0.26(-0.20%)
Jul 05, 2017 129.49 131.57 129.44 131.48 796,398 +1.81(+1.40%)
Jul 03, 2017 131.10 131.34 129.33 129.67 427,905 -0.64(-0.49%)
Jun 30, 2017 131.11 131.48 129.88 130.31 899,490 +0.71(+0.55%)
Jun 29, 2017 132.67 133.18 128.34 129.60 1,988,535 -5.39(-3.99%)
Jun 28, 2017 133.22 135.28 132.50 134.99 773,881 +2.62(+1.98%)
Jun 27, 2017 134.72 134.90 132.29 132.37 1,783,844 -1.41(-1.05%)
Jun 26, 2017 135.81 136.07 133.66 133.78 978,350 -0.86(-0.64%)
Jun 23, 2017 135.38 134.64 1,276,120 +4.62(+3.55%)
Jun 22, 2017 130.28 130.75 129.68 130.02 660,598 -0.41(-0.31%)
Jun 21, 2017 128.58 130.63 128.50 130.43 710,622 +1.94(+1.51%)
Jun 20, 2017 130.63 131.06 128.43 128.49 604,063 -2.96(-2.25%)
Jun 19, 2017 131.19 131.82 130.78 131.45 387,954 +1.82(+1.40%)
Jun 16, 2017 129.20 130.09 128.78 129.63 925,298 +2.05(+1.61%)
Jun 15, 2017 127.87 128.15 127.00 127.58 1,551,767 -2.57(-1.97%)
Jun 14, 2017 132.41 132.55 129.04 130.15 857,730 -1.78(-1.35%)
Jun 13, 2017 131.19 132.09 130.35 131.93 1,374,077 +2.85(+2.21%)
Jun 12, 2017 129.22 129.57 126.03 129.08 1,941,373 -0.95(-0.73%)
Jun 09, 2017 134.23 134.45 128.66 130.03 1,203,946 -4.98(-3.69%)
Jun 08, 2017 134.51 135.09 133.66 135.01 312,369 +1.02(+0.76%)
Jun 07, 2017 133.79 134.46 133.10 133.99 413,566 +1.37(+1.03%)
Jun 06, 2017 132.36 133.32 132.34 132.62 614,464 -0.54(-0.41%)
Jun 05, 2017 132.90 133.83 132.78 133.16 519,515 -1.54(-1.14%)
Jun 02, 2017 134.62 134.79 133.55 134.70 334,251 +0.89(+0.67%)
Jun 01, 2017 132.90 133.83 132.62 133.81 707,652 +1.82(+1.38%)
May 31, 2017 133.06 133.34 131.62 131.99 1,435,978 -1.42(-1.06%)
May 30, 2017 133.06 133.81 133.00 133.41 1,020,211 -0.79(-0.59%)
May 26, 2017 133.86 134.60 133.55 134.20 731,781 -0.69(-0.51%)
May 25, 2017 133.49 135.02 133.49 134.89 457,585 +1.40(+1.05%)
May 24, 2017 133.97 134.28 133.17 133.49 938,046 -0.42(-0.31%)
May 23, 2017 134.64 134.81 133.72 133.91 687,195 -0.30(-0.22%)
May 22, 2017 133.98 134.52 133.67 134.21 548,822 -0.64(-0.47%)
May 19, 2017 135.00 135.43 134.53 134.85 619,247 +0.85(+0.63%)
May 18, 2017 132.60 134.28 132.31 134.00 689,463 +1.19(+0.90%)
May 17, 2017 135.66 135.97 132.80 132.81 645,698 -4.45(-3.24%)
May 16, 2017 136.88 137.27 136.50 137.26 729,080 +1.52(+1.12%)
May 15, 2017 135.41 136.14 135.21 135.74 577,490 +0.30(+0.22%)
May 12, 2017 134.11 135.47 134.10 135.44 443,293 +1.28(+0.95%)
May 11, 2017 133.23 134.27 132.82 134.16 639,901 +0.36(+0.27%)
May 10, 2017 134.05 134.50 133.51 133.80 703,923 -1.16(-0.86%)
May 09, 2017 134.30 135.15 134.24 134.96 438,180 +1.69(+1.27%)
May 08, 2017 133.55 133.78 133.07 133.27 957,787 -2.57(-1.89%)
May 05, 2017 134.61 135.92 134.47 135.84 481,001 +0.78(+0.58%)
May 04, 2017 133.75 135.36 133.74 135.06 871,416 +0.89(+0.66%)
May 03, 2017 133.81 134.96 133.74 134.17 1,008,286 -0.82(-0.61%)
May 02, 2017 133.98 135.05 133.73 134.99 850,731 +2.13(+1.60%)
May 01, 2017 132.05 133.01 131.72 132.86 264,226 +1.01(+0.77%)
Apr 28, 2017 133.13 133.17 131.61 131.85 753,436 -1.10(-0.83%)
Apr 27, 2017 132.66 133.89 132.35 132.95 453,310 +0.49(+0.37%)
Apr 26, 2017 133.04 133.43 132.00 132.46 633,555 -1.78(-1.33%)
Apr 25, 2017 134.90 134.95 133.86 134.24 681,262 +0.78(+0.58%)
Apr 24, 2017 133.63 134.29 132.71 133.46 685,108 +3.43(+2.64%)
Apr 21, 2017 130.35 130.49 129.72 130.03 1,298,962 -0.02(-0.02%)
Apr 20, 2017 130.10 130.82 129.29 130.05 2,259,456 +3.16(+2.49%)
Apr 19, 2017 133.11 133.65 126.04 126.89 3,355,654 -3.76(-2.88%)
Apr 18, 2017 130.38 130.96 129.80 130.65 915,742 +0.48(+0.37%)
Apr 17, 2017 128.89 130.29 128.89 130.17 334,820 +1.79(+1.39%)
Apr 13, 2017 129.01 129.88 128.36 128.38 575,560 -0.63(-0.49%)
Apr 12, 2017 129.75 129.97 128.30 129.01 485,300 -0.80(-0.62%)
Apr 11, 2017 129.64 129.85 128.31 129.81 613,167 -0.10(-0.08%)
Apr 10, 2017 130.63 130.79 129.70 129.91 1,180,769 -1.27(-0.97%)
Apr 07, 2017 130.54 131.65 130.53 131.18 546,942 +0.20(+0.15%)
Apr 06, 2017 130.95 131.24 130.55 130.98 370,038 -0.05(-0.04%)
Apr 05, 2017 131.60 132.01 130.92 131.03 557,190 -1.71(-1.29%)
Apr 04, 2017 132.30 132.78 131.85 132.74 583,991 +0.56(+0.42%)
Apr 03, 2017 132.35 132.75 131.18 132.18 564,319 -0.62(-0.47%)
Mar 31, 2017 132.27 133.19 132.12 132.80 535,518 +0.17(+0.13%)
Mar 30, 2017 132.38 133.19 132.34 132.63 361,085 -0.28(-0.21%)
Mar 29, 2017 133.16 133.46 132.54 132.91 358,346 -0.88(-0.66%)
Mar 28, 2017 133.37 134.29 133.12 133.79 1,370,262 +1.09(+0.82%)
Mar 27, 2017 132.78 133.20 132.36 132.70 2,238,069 +0.46(+0.35%)
Mar 24, 2017 133.28 133.55 131.96 132.24 1,709,816 +3.02(+2.34%)
Mar 23, 2017 129.20 129.70 128.80 129.22 265,972 +0.30(+0.23%)
Mar 22, 2017 127.07 129.24 127.01 128.92 529,907 +2.60(+2.06%)
Mar 21, 2017 129.69 129.82 126.15 126.32 1,398,833 -1.95(-1.52%)
Mar 20, 2017 128.84 129.16 127.98 128.27 577,622 +0.37(+0.29%)
Mar 17, 2017 127.19 128.43 126.93 127.90 1,030,315 +1.71(+1.36%)
Mar 16, 2017 124.89 126.25 124.81 126.19 424,156 +0.12(+0.10%)
Mar 15, 2017 124.85 126.31 124.58 126.07 838,908 +2.08(+1.68%)
Mar 14, 2017 124.77 124.83 123.86 123.99 412,890 -0.20(-0.16%)
Mar 13, 2017 123.56 124.46 123.43 124.19 838,182 -0.81(-0.65%)
Mar 10, 2017 124.47 125.11 123.94 125.00 1,016,073 +3.75(+3.09%)
Mar 09, 2017 121.18 121.54 120.66 121.25 406,109 +0.50(+0.41%)
Mar 08, 2017 120.82 121.17 120.34 120.75 575,782 +0.77(+0.64%)
Mar 07, 2017 121.25 121.39 119.83 119.98 1,234,492 -1.62(-1.33%)
Mar 06, 2017 121.25 121.91 120.78 121.60 495,328 -1.38(-1.12%)
Mar 03, 2017 122.76 122.99 121.83 122.98 783,790 +1.41(+1.16%)
Mar 02, 2017 121.78 122.55 121.48 121.57 961,800 -1.90(-1.54%)
Mar 01, 2017 122.50 123.92 122.43 123.47 1,274,350 +1.78(+1.46%)
Feb 28, 2017 121.50 122.22 121.41 121.69 1,033,589 -1.21(-0.98%)
Feb 27, 2017 122.29 123.02 122.08 122.90 736,534 +0.37(+0.30%)
Feb 24, 2017 122.29 122.95 121.64 122.53 1,443,058 -1.25(-1.01%)
Feb 23, 2017 124.53 124.62 123.25 123.78 764,457 -0.05(-0.04%)
Feb 22, 2017 125.10 125.51 123.58 123.83 2,312,077 -3.76(-2.95%)
Feb 21, 2017 125.28 127.60 125.25 127.59 3,895,811 +0.71(+0.56%)
Feb 17, 2017 126.88 126.88 126.88 0 -0.39(-0.31%)
Feb 16, 2017 126.55 127.44 126.48 127.27 1,023,476 +0.01(+0.01%)
Feb 15, 2017 125.45 127.28 125.30 127.26 900,835 +1.01(+0.80%)
Feb 14, 2017 126.08 126.50 125.62 126.25 1,825,951 -0.25(-0.20%)
Feb 13, 2017 126.14 126.64 125.75 126.50 1,053,349 +1.65(+1.32%)
Feb 10, 2017 124.80 125.25 124.15 124.85 791,703 +0.33(+0.27%)
Feb 09, 2017 124.41 125.51 124.32 124.52 820,620 +0.43(+0.35%)
Feb 08, 2017 123.41 124.26 122.99 124.09 853,088 +0.83(+0.67%)
Feb 07, 2017 122.03 123.56 121.87 123.26 1,117,990 +1.03(+0.84%)
Feb 06, 2017 122.24 122.63 121.87 122.23 261,499 -0.78(-0.63%)
Feb 03, 2017 122.91 123.57 122.87 123.01 358,736 +0.27(+0.22%)
Feb 02, 2017 123.09 123.19 122.29 122.74 632,842 +1.43(+1.18%)
Feb 01, 2017 121.65 122.11 121.00 121.31 1,324,600 -0.09(-0.07%)
Jan 31, 2017 121.64 122.00 120.99 121.40 1,435,692 -0.31(-0.25%)
Jan 30, 2017 120.91 121.86 120.02 121.71 1,161,032 -0.06(-0.05%)
Jan 27, 2017 121.44 122.08 121.04 121.77 664,343 +0.64(+0.53%)
Jan 26, 2017 121.30 122.16 121.07 121.13 611,706 -1.65(-1.34%)
Jan 25, 2017 122.51 122.96 122.27 122.78 649,534 +0.23(+0.19%)
Jan 24, 2017 122.28 123.00 122.07 122.55 975,087 +0.38(+0.31%)
Jan 23, 2017 121.97 122.32 120.60 122.17 1,570,353 +0.12(+0.10%)
Jan 20, 2017 121.52 122.31 121.52 122.05 787,454 +0.19(+0.16%)
Jan 19, 2017 120.86 121.99 120.46 121.86 1,933,943 -1.11(-0.90%)
Jan 18, 2017 122.07 125.88 121.94 122.97 4,391,923 +7.06(+6.09%)
Jan 17, 2017 115.63 116.32 114.89 115.91 1,381,371 +0.61(+0.53%)
Jan 13, 2017 115.30 115.30 115.30 0 +0.53(+0.46%)
Jan 12, 2017 113.94 114.82 113.00 114.77 713,915 +1.29(+1.14%)
Jan 11, 2017 112.25 113.51 112.19 113.48 419,644 +0.83(+0.74%)
Jan 10, 2017 112.58 113.13 112.58 112.65 816,605 +0.16(+0.14%)
Jan 09, 2017 111.02 112.73 111.01 112.49 555,492 +1.37(+1.23%)
Jan 06, 2017 110.56 111.59 110.30 111.12 360,614 -0.12(-0.11%)
Jan 05, 2017 110.80 111.90 110.75 111.24 493,762 +1.32(+1.20%)
Jan 04, 2017 109.84 110.35 109.62 109.92 846,218 -0.53(-0.48%)
Jan 03, 2017 110.98 111.28 110.14 110.45 874,654 -1.75(-1.56%)
Dec 30, 2016 112.20 112.20 112.20 0 +1.04(+0.94%)
Dec 29, 2016 110.97 111.37 110.70 111.16 754,901 +0.38(+0.34%)
Dec 28, 2016 110.81 111.31 110.43 110.78 509,889 -0.73(-0.65%)
Dec 27, 2016 110.79 111.62 110.79 111.51 308,803 +0.78(+0.70%)
Dec 23, 2016 110.73 110.73 110.73 0 +0.75(+0.68%)
Dec 22, 2016 110.36 110.42 109.77 109.98 324,231 -0.07(-0.06%)
Dec 21, 2016 110.03 110.30 109.72 110.05 659,506 +0.34(+0.31%)
Dec 20, 2016 109.37 109.80 109.11 109.71 810,489 -0.51(-0.46%)
Dec 19, 2016 108.36 110.48 108.36 110.22 1,709,370 +3.98(+3.75%)
Dec 16, 2016 106.26 106.72 105.96 106.24 865,752 +1.21(+1.15%)
Dec 15, 2016 104.47 105.39 104.32 105.03 655,373 +1.40(+1.35%)
Dec 14, 2016 104.58 104.93 103.53 103.63 390,170 -1.01(-0.97%)
Dec 13, 2016 104.11 104.86 104.00 104.64 309,243 +1.74(+1.69%)
Dec 12, 2016 103.17 103.34 102.41 102.90 308,544 +0.24(+0.23%)
Dec 09, 2016 102.92 103.11 102.09 102.66 362,496 -0.45(-0.44%)
Dec 08, 2016 103.19 103.73 102.65 103.11 478,795 -0.44(-0.42%)
Dec 07, 2016 101.98 103.92 101.83 103.55 566,602 +0.84(+0.82%)
Dec 06, 2016 101.89 102.90 101.79 102.71 399,944 -0.21(-0.20%)
Dec 05, 2016 102.29 103.02 101.69 102.92 819,082 +3.14(+3.15%)
Dec 02, 2016 99.01 100.30 98.84 99.78 701,125 -0.21(-0.21%)
Dec 01, 2016 102.67 102.74 99.68 99.99 837,881 -3.14(-3.04%)
Nov 30, 2016 103.77 103.82 102.93 103.13 434,175 -0.66(-0.64%)
Nov 29, 2016 102.88 104.01 102.71 103.79 1,194,242 +0.16(+0.15%)
Nov 28, 2016 103.30 103.91 103.22 103.63 429,475 -0.51(-0.49%)
Nov 25, 2016 103.99 104.46 103.77 104.14 251,865 -0.96(-0.91%)
Nov 23, 2016 105.10 105.10 105.10 0 -0.22(-0.21%)
Nov 22, 2016 105.45 105.61 104.80 105.32 877,086 +0.23(+0.22%)
Nov 21, 2016 104.09 105.11 104.02 105.09 1,408,246 +0.50(+0.48%)
Nov 18, 2016 103.58 104.75 103.38 104.59 1,914,321 +2.03(+1.98%)
Nov 17, 2016 101.24 102.85 101.19 102.56 1,345,548 +1.86(+1.85%)
Nov 16, 2016 99.20 100.77 99.15 100.70 1,036,572 +0.68(+0.68%)
Nov 15, 2016 99.12 100.28 98.75 100.02 491,658 +0.82(+0.83%)
Nov 14, 2016 98.94 99.77 98.71 99.20 687,842 -1.05(-1.05%)
Nov 11, 2016 99.70 100.51 98.72 100.25 1,212,328 -1.15(-1.13%)
Nov 10, 2016 102.78 103.41 101.62 101.40 934,929 -2.27(-2.19%)
Nov 09, 2016 102.33 103.81 102.33 103.67 496,228 -1.14(-1.09%)
Nov 08, 2016 103.59 105.22 103.53 104.81 517,094 +0.06(+0.06%)
Nov 07, 2016 103.80 104.76 103.60 104.75 412,986 +2.26(+2.21%)
Nov 04, 2016 102.22 103.01 101.48 102.49 792,161 +0.71(+0.70%)
Nov 03, 2016 103.35 103.60 101.78 101.78 707,002 -2.25(-2.16%)
Nov 02, 2016 104.01 104.73 103.67 104.03 564,434 +0.14(+0.13%)
Nov 01, 2016 105.65 105.67 103.29 103.89 936,081 -1.73(-1.64%)
Oct 31, 2016 105.51 106.36 104.94 105.62 793,959 +0.16(+0.15%)
Oct 28, 2016 104.86 105.95 104.69 105.46 915,504 +1.41(+1.36%)
Oct 27, 2016 105.18 105.27 103.86 104.05 606,837 +0.20(+0.19%)
Oct 26, 2016 104.47 104.73 103.73 103.85 376,159 -0.69(-0.66%)
Oct 25, 2016 104.68 105.14 104.13 104.54 567,413 -0.74(-0.70%)
Oct 24, 2016 104.92 105.42 104.77 105.28 971,798 +0.02(+0.02%)
Oct 21, 2016 103.47 105.32 103.40 105.26 1,638,927 +1.68(+1.62%)
Oct 20, 2016 102.52 103.62 102.52 103.58 739,854 -0.51(-0.49%)
Oct 19, 2016 104.75 104.75 103.20 104.09 1,109,898 +1.76(+1.72%)
Oct 18, 2016 102.51 102.58 101.83 102.33 955,666 +1.17(+1.16%)
Oct 17, 2016 100.62 101.34 100.51 101.16 399,781 +0.04(+0.04%)
Oct 14, 2016 101.58 102.11 100.95 101.12 331,218 +0.73(+0.73%)
Oct 13, 2016 100.59 100.65 100.04 100.39 1,161,237 -2.19(-2.13%)
Oct 12, 2016 102.31 102.67 101.42 102.58 794,472 -0.13(-0.13%)
Oct 11, 2016 105.61 105.64 102.41 102.71 959,122 -4.28(-4.00%)
Oct 10, 2016 107.63 107.74 106.99 106.99 686,411 +0.61(+0.57%)
Oct 07, 2016 107.04 107.17 105.36 106.38 862,322 -2.36(-2.17%)
Oct 06, 2016 108.27 108.99 107.81 108.74 474,177 -0.07(-0.06%)
Oct 05, 2016 109.10 109.30 108.71 108.81 280,105 -0.15(-0.14%)
Oct 04, 2016 109.39 109.85 108.61 108.96 324,284 +0.03(+0.03%)
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.