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

LPL Financial Holdings Inc (NQ: LPLA )

286.21 +6.83 (+2.44%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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, 2020 57.70 59.36 56.99 58.52 1,140,250 -1.20(-2.00%)
Apr 29, 2020 58.96 60.69 57.08 59.72 751,694 +3.23(+5.71%)
Apr 28, 2020 57.65 58.47 54.92 56.49 990,970 +1.28(+2.32%)
Apr 27, 2020 53.17 55.76 52.42 55.21 763,659 +3.29(+6.35%)
Apr 24, 2020 51.05 52.56 50.71 51.91 523,160 +1.00(+1.97%)
Apr 23, 2020 50.78 51.72 49.55 50.91 508,604 +0.74(+1.47%)
Apr 22, 2020 50.46 50.96 49.41 50.17 616,958 +0.81(+1.63%)
Apr 21, 2020 48.85 50.37 48.59 49.37 524,999 -1.44(-2.83%)
Apr 20, 2020 50.62 51.63 49.71 50.80 828,612 -1.48(-2.83%)
Apr 17, 2020 54.42 55.71 52.14 52.28 984,682 +0.44(+0.84%)
Apr 16, 2020 53.45 53.90 50.86 51.84 860,877 -1.38(-2.59%)
Apr 15, 2020 51.73 53.84 51.50 53.22 648,059 -1.35(-2.48%)
Apr 14, 2020 54.94 55.35 53.23 54.58 889,521 +0.94(+1.76%)
Apr 13, 2020 55.68 55.68 52.14 53.63 658,048 -2.32(-4.15%)
Apr 09, 2020 54.16 57.26 52.92 55.96 1,268,387 +3.04(+5.75%)
Apr 08, 2020 52.07 53.53 50.66 52.91 741,211 +1.91(+3.75%)
Apr 07, 2020 55.69 55.69 50.64 51.00 843,499 -0.81(-1.56%)
Apr 06, 2020 51.08 52.16 49.61 51.81 1,586,821 +4.53(+9.58%)
Apr 03, 2020 49.91 50.36 46.23 47.28 1,101,169 -2.66(-5.33%)
Apr 02, 2020 50.17 51.66 48.17 49.94 1,011,492 -0.52(-1.04%)
Apr 01, 2020 49.21 51.60 48.80 50.46 1,020,797 -2.43(-4.59%)
Mar 31, 2020 53.31 55.92 52.70 52.89 743,562 -0.70(-1.31%)
Mar 30, 2020 51.33 54.08 48.78 53.59 614,977 +2.18(+4.23%)
Mar 27, 2020 51.17 52.64 49.18 51.42 803,058 -3.32(-6.07%)
Mar 26, 2020 54.66 56.61 51.09 54.74 1,250,480 +2.30(+4.39%)
Mar 25, 2020 51.37 56.40 47.19 52.44 1,380,936 +2.11(+4.19%)
Mar 24, 2020 40.75 50.47 40.75 50.33 1,109,873 +9.98(+24.74%)
Mar 23, 2020 42.70 44.07 39.22 40.35 1,209,839 -3.21(-7.36%)
Mar 20, 2020 44.58 48.62 40.70 43.56 1,995,091 -0.36(-0.82%)
Mar 19, 2020 36.84 46.42 36.12 43.91 1,679,740 +6.00(+15.81%)
Mar 18, 2020 44.26 46.39 31.11 37.92 2,398,121 -10.52(-21.73%)
Mar 17, 2020 51.93 53.77 47.16 48.44 1,729,496 -2.48(-4.87%)
Mar 16, 2020 50.52 53.33 48.81 50.92 1,724,773 -6.88(-11.90%)
Mar 13, 2020 52.63 57.80 50.08 57.80 1,396,031 +9.05(+18.57%)
Mar 12, 2020 51.91 53.71 47.87 48.75 1,813,416 -7.32(-13.06%)
Mar 11, 2020 56.53 58.50 54.63 56.07 1,722,672 -2.33(-3.99%)
Mar 10, 2020 57.11 58.86 53.64 58.40 1,800,759 +4.10(+7.55%)
Mar 09, 2020 58.20 63.24 54.23 54.30 2,196,099 -9.99(-15.54%)
Mar 06, 2020 61.14 65.66 61.14 64.29 1,647,486 +0.22(+0.35%)
Mar 05, 2020 67.99 68.56 62.75 64.07 2,366,731 -6.16(-8.77%)
Mar 04, 2020 73.44 73.85 66.85 70.23 1,960,774 -2.71(-3.71%)
Mar 03, 2020 79.72 80.03 72.36 72.93 1,489,904 -6.86(-8.59%)
Mar 02, 2020 77.40 80.10 76.35 79.79 1,343,564 +2.92(+3.80%)
Feb 28, 2020 75.83 78.04 74.85 76.87 994,653 -1.80(-2.29%)
Feb 27, 2020 78.08 82.13 77.17 78.67 1,203,984 -1.89(-2.34%)
Feb 26, 2020 82.07 83.44 80.04 80.56 725,156 -1.15(-1.41%)
Feb 25, 2020 84.90 86.60 81.59 81.71 1,123,578 -2.99(-3.53%)
Feb 24, 2020 88.25 88.28 84.56 84.70 895,839 -7.05(-7.69%)
Feb 21, 2020 95.33 95.48 91.69 91.75 707,527 -3.82(-4.00%)
Feb 20, 2020 94.03 96.28 93.83 95.57 706,804 +1.28(+1.35%)
Feb 19, 2020 91.96 94.49 91.68 94.29 691,807 +3.01(+3.30%)
Feb 18, 2020 90.50 91.76 90.50 91.28 482,168 -0.27(-0.30%)
Feb 14, 2020 91.90 93.02 91.36 91.55 375,735 -0.38(-0.41%)
Feb 13, 2020 91.83 92.51 90.94 91.93 341,187 -0.63(-0.68%)
Feb 12, 2020 93.20 93.71 91.64 92.56 446,022 -0.26(-0.28%)
Feb 11, 2020 90.88 93.64 90.44 92.82 435,080 +2.26(+2.50%)
Feb 10, 2020 90.65 91.38 89.65 90.56 467,046 -0.83(-0.91%)
Feb 07, 2020 90.41 91.67 89.66 91.39 480,163 +0.47(+0.52%)
Feb 06, 2020 92.33 92.33 90.30 90.91 481,627 -0.69(-0.75%)
Feb 05, 2020 91.46 92.05 89.95 91.60 468,136 +1.84(+2.05%)
Feb 04, 2020 89.80 91.20 89.61 89.76 571,732 +1.85(+2.10%)
Feb 03, 2020 88.91 91.07 87.71 87.92 752,098 -1.19(-1.34%)
Jan 31, 2020 88.07 91.67 87.53 89.11 1,267,098 -3.38(-3.65%)
Jan 30, 2020 90.12 92.62 89.96 92.48 800,669 +1.33(+1.45%)
Jan 29, 2020 91.52 92.29 90.76 91.16 477,573 -0.07(-0.07%)
Jan 28, 2020 90.52 92.12 90.13 91.22 477,048 +1.51(+1.68%)
Jan 27, 2020 89.79 90.35 89.12 89.71 920,918 -2.11(-2.30%)
Jan 24, 2020 94.08 94.39 91.45 91.82 583,557 -2.04(-2.17%)
Jan 23, 2020 93.61 94.32 92.12 93.86 443,465 -0.24(-0.26%)
Jan 22, 2020 94.27 94.84 93.91 94.11 428,915 +0.22(+0.24%)
Jan 21, 2020 94.49 94.82 93.67 93.88 1,251,582 -1.03(-1.09%)
Jan 17, 2020 96.16 96.33 94.86 94.92 450,902 -0.70(-0.73%)
Jan 16, 2020 95.10 95.76 95.10 95.61 455,839 +1.19(+1.26%)
Jan 15, 2020 93.58 95.17 93.53 94.42 442,771 -0.04(-0.04%)
Jan 14, 2020 95.01 95.81 94.28 94.46 579,411 -0.79(-0.83%)
Jan 13, 2020 94.61 95.44 94.03 95.26 410,282 +1.38(+1.47%)
Jan 10, 2020 94.28 94.60 93.39 93.87 590,071 +0.07(+0.07%)
Jan 09, 2020 93.52 94.60 93.29 93.81 704,900 +1.45(+1.57%)
Jan 08, 2020 91.40 93.36 91.40 92.36 476,846 +0.83(+0.91%)
Jan 07, 2020 89.61 92.03 89.61 91.52 718,086 +1.91(+2.14%)
Jan 06, 2020 88.08 89.69 87.73 89.61 462,667 +0.30(+0.34%)
Jan 03, 2020 89.43 89.76 88.35 89.31 502,806 -1.52(-1.67%)
Jan 02, 2020 89.60 90.84 89.23 90.83 416,882 +1.61(+1.80%)
Dec 31, 2019 89.55 90.04 89.00 89.22 456,693 -0.33(-0.37%)
Dec 30, 2019 89.43 89.83 88.61 89.55 596,798 +0.01(+0.01%)
Dec 27, 2019 90.34 90.39 89.53 89.54 233,464 -0.57(-0.63%)
Dec 26, 2019 89.68 90.24 89.47 90.11 235,717 +0.44(+0.49%)
Dec 24, 2019 89.62 89.95 89.37 89.68 107,736 -0.09(-0.10%)
Dec 23, 2019 90.51 90.51 89.61 89.76 299,557 -0.37(-0.41%)
Dec 20, 2019 90.62 90.70 89.84 90.13 588,624 -0.14(-0.15%)
Dec 19, 2019 89.40 90.40 89.19 90.27 499,072 +1.07(+1.20%)
Dec 18, 2019 91.25 91.59 89.01 89.19 622,590 -1.97(-2.16%)
Dec 17, 2019 90.49 91.59 90.02 91.17 667,496 +0.74(+0.82%)
Dec 16, 2019 90.30 90.85 89.71 90.42 1,012,013 +0.57(+0.64%)
Dec 13, 2019 89.97 90.54 89.48 89.85 395,380 -0.10(-0.11%)
Dec 12, 2019 89.26 90.64 89.26 89.95 690,150 +0.83(+0.93%)
Dec 11, 2019 88.88 89.94 88.88 89.12 369,919 +0.17(+0.20%)
Dec 10, 2019 88.42 89.31 88.19 88.94 381,098 +0.24(+0.27%)
Dec 09, 2019 89.25 89.83 88.65 88.70 407,498 -0.53(-0.60%)
Dec 06, 2019 89.69 89.95 88.66 89.23 790,863 +0.75(+0.85%)
Dec 05, 2019 89.18 89.26 88.34 88.48 332,977 -0.18(-0.21%)
Dec 04, 2019 88.30 89.12 88.09 88.66 466,522 +1.16(+1.33%)
Dec 03, 2019 87.19 87.91 85.65 87.50 623,656 -1.17(-1.32%)
Dec 02, 2019 89.73 89.94 88.42 88.67 420,324 -0.65(-0.73%)
Nov 29, 2019 89.19 89.82 88.85 89.32 287,746 +0.22(+0.25%)
Nov 27, 2019 89.20 89.25 88.59 89.10 320,522 +0.15(+0.17%)
Nov 26, 2019 88.64 89.18 87.50 88.94 446,099 +0.30(+0.34%)
Nov 25, 2019 88.06 88.97 87.55 88.64 567,021 +0.73(+0.83%)
Nov 22, 2019 87.26 88.12 86.07 87.92 405,099 +1.11(+1.28%)
Nov 21, 2019 88.44 88.99 86.65 86.80 492,280 -1.49(-1.69%)
Nov 20, 2019 86.80 88.53 86.80 88.29 614,418 +0.70(+0.80%)
Nov 19, 2019 87.60 88.42 86.77 87.60 737,051 +0.18(+0.21%)
Nov 18, 2019 87.31 88.09 86.44 87.41 554,092 -0.39(-0.44%)
Nov 15, 2019 87.72 88.53 87.62 87.80 761,086 +0.80(+0.92%)
Nov 14, 2019 85.40 87.19 85.40 87.00 1,080,418 +1.22(+1.42%)
Nov 13, 2019 83.13 86.16 82.48 85.78 712,961 +2.10(+2.51%)
Nov 12, 2019 84.29 84.72 83.41 83.68 550,298 -0.79(-0.94%)
Nov 11, 2019 83.68 84.70 83.18 84.47 358,018 +0.35(+0.41%)
Nov 08, 2019 84.69 85.05 83.38 84.12 586,763 -0.38(-0.45%)
Nov 07, 2019 84.25 85.73 84.14 84.50 644,365 +0.84(+1.01%)
Nov 06, 2019 83.64 84.14 82.52 83.66 496,465 +0.24(+0.29%)
Nov 05, 2019 82.33 84.15 82.33 83.42 977,957 +1.45(+1.76%)
Nov 04, 2019 81.08 82.94 81.01 81.97 721,381 +1.64(+2.04%)
Nov 01, 2019 78.89 81.51 78.88 80.33 1,600,103 +2.37(+3.04%)
Oct 31, 2019 78.96 79.25 77.53 77.96 593,652 -1.63(-2.05%)
Oct 30, 2019 77.27 79.63 77.27 79.59 560,918 +1.77(+2.28%)
Oct 29, 2019 77.21 78.49 77.21 77.82 539,750 +0.46(+0.60%)
Oct 28, 2019 77.01 78.64 76.68 77.35 746,928 +1.20(+1.57%)
Oct 25, 2019 74.85 76.75 72.76 76.16 1,084,225 +0.54(+0.71%)
Oct 24, 2019 75.40 76.21 74.82 75.62 857,161 +0.22(+0.29%)
Oct 23, 2019 74.18 75.78 74.17 75.39 374,963 +0.83(+1.11%)
Oct 22, 2019 75.22 75.51 74.03 74.57 890,065 -0.72(-0.96%)
Oct 21, 2019 76.03 76.88 75.21 75.29 760,075 +0.28(+0.37%)
Oct 18, 2019 74.63 75.58 74.60 75.01 328,502 +0.33(+0.44%)
Oct 17, 2019 74.79 75.68 74.62 74.68 369,279 +0.43(+0.58%)
Oct 16, 2019 75.39 76.07 74.21 74.25 450,408 -1.06(-1.41%)
Oct 15, 2019 74.55 76.28 74.31 75.31 604,751 +0.87(+1.17%)
Oct 14, 2019 73.95 74.78 73.94 74.44 457,560 -0.25(-0.34%)
Oct 11, 2019 73.48 75.34 72.51 74.69 873,311 +2.71(+3.76%)
Oct 10, 2019 70.72 72.70 70.58 71.98 579,263 +1.72(+2.44%)
Oct 09, 2019 71.49 71.76 70.12 70.26 611,840 -0.28(-0.40%)
Oct 08, 2019 70.16 71.24 69.99 70.54 587,617 -0.83(-1.16%)
Oct 07, 2019 70.94 71.79 70.68 71.37 765,384 -0.06(-0.08%)
Oct 04, 2019 69.80 71.51 69.54 71.43 953,259 +1.90(+2.73%)
Oct 03, 2019 69.90 70.11 67.64 69.53 2,120,932 -0.80(-1.14%)
Oct 02, 2019 73.48 73.50 70.24 70.33 1,401,310 -4.11(-5.52%)
Oct 01, 2019 78.75 80.07 74.07 74.44 1,572,554 -4.54(-5.75%)
Sep 30, 2019 78.99 79.40 78.11 78.98 696,108 +0.58(+0.74%)
Sep 27, 2019 80.33 80.63 78.09 78.40 836,707 -1.48(-1.85%)
Sep 26, 2019 80.22 80.50 79.37 79.88 251,136 -0.59(-0.73%)
Sep 25, 2019 79.31 80.71 78.78 80.47 362,757 +0.98(+1.24%)
Sep 24, 2019 81.78 82.14 79.15 79.48 471,928 -1.98(-2.43%)
Sep 23, 2019 80.90 82.02 80.23 81.46 547,114 +0.34(+0.42%)
Sep 20, 2019 81.62 82.97 81.02 81.12 948,489 -0.14(-0.18%)
Sep 19, 2019 81.19 82.67 80.68 81.27 718,679 -0.08(-0.09%)
Sep 18, 2019 80.75 81.51 79.94 81.35 484,952 +0.14(+0.17%)
Sep 17, 2019 80.81 81.52 80.12 81.21 505,741 +0.50(+0.62%)
Sep 16, 2019 79.57 80.77 79.29 80.71 393,077 +0.59(+0.73%)
Sep 13, 2019 79.32 81.17 79.11 80.12 800,829 +1.13(+1.43%)
Sep 12, 2019 77.55 79.39 77.32 78.99 467,819 +0.81(+1.04%)
Sep 11, 2019 78.09 78.39 76.12 78.18 480,019 +0.14(+0.17%)
Sep 10, 2019 76.99 78.38 76.45 78.05 962,428 +1.27(+1.66%)
Sep 09, 2019 75.04 76.92 74.85 76.77 670,139 +2.61(+3.52%)
Sep 06, 2019 74.58 75.33 74.03 74.16 308,593 -0.19(-0.26%)
Sep 05, 2019 73.38 75.28 73.38 74.35 609,668 +2.27(+3.14%)
Sep 04, 2019 72.20 72.55 71.96 72.09 516,745 +0.85(+1.19%)
Sep 03, 2019 71.87 71.87 70.30 71.24 447,366 -1.04(-1.44%)
Aug 30, 2019 72.40 72.98 71.81 72.28 501,879 +0.55(+0.77%)
Aug 29, 2019 70.43 71.90 70.43 71.73 338,076 +2.24(+3.22%)
Aug 28, 2019 68.06 69.60 67.76 69.49 476,381 +0.86(+1.25%)
Aug 27, 2019 70.67 70.89 68.56 68.63 471,993 -1.56(-2.23%)
Aug 26, 2019 71.13 71.46 69.98 70.20 579,743 -0.33(-0.46%)
Aug 23, 2019 71.79 72.86 70.31 70.52 719,222 -1.84(-2.55%)
Aug 22, 2019 71.84 74.66 71.84 72.37 918,719 +1.21(+1.69%)
Aug 21, 2019 70.90 71.54 70.87 71.16 431,394 +0.75(+1.07%)
Aug 20, 2019 70.25 70.92 69.75 70.41 508,071 -0.41(-0.57%)
Aug 19, 2019 70.68 71.34 69.35 70.81 838,036 +1.78(+2.58%)
Aug 16, 2019 68.31 69.75 68.31 69.03 901,827 +0.89(+1.30%)
Aug 15, 2019 68.96 69.53 67.58 68.14 874,256 -0.31(-0.45%)
Aug 14, 2019 69.43 70.58 67.63 68.45 952,613 -3.56(-4.94%)
Aug 13, 2019 69.12 72.47 68.96 72.01 1,061,001 +2.01(+2.87%)
Aug 12, 2019 71.23 71.82 69.93 70.00 386,265 -2.27(-3.14%)
Aug 09, 2019 72.94 73.22 71.79 72.27 577,318 -1.06(-1.44%)
Aug 08, 2019 72.90 73.74 72.64 73.33 643,039 +1.05(+1.45%)
Aug 07, 2019 72.10 72.53 69.76 72.28 1,082,529 -1.35(-1.83%)
Aug 06, 2019 73.70 74.03 72.50 73.63 907,101 +0.67(+0.92%)
Aug 05, 2019 74.52 74.59 72.00 72.95 554,056 -3.35(-4.40%)
Aug 02, 2019 77.20 78.00 75.09 76.31 1,102,824 -0.87(-1.13%)
Aug 01, 2019 80.78 81.68 76.89 77.18 887,999 -3.43(-4.26%)
Jul 31, 2019 81.05 81.65 80.06 80.61 665,073 -0.62(-0.77%)
Jul 30, 2019 80.86 81.32 80.31 81.24 473,103 -0.41(-0.51%)
Jul 29, 2019 83.04 83.31 81.27 81.65 723,218 -1.82(-2.18%)
Jul 26, 2019 84.62 85.10 82.80 83.47 1,199,789 +0.10(+0.12%)
Jul 25, 2019 85.87 86.40 83.21 83.37 1,108,299 -0.63(-0.76%)
Jul 24, 2019 82.01 84.09 82.01 84.01 527,360 +1.37(+1.66%)
Jul 23, 2019 82.54 83.11 81.80 82.63 603,186 +0.60(+0.73%)
Jul 22, 2019 82.28 82.81 81.57 82.04 466,879 -0.02(-0.02%)
Jul 19, 2019 82.50 82.80 81.71 82.06 675,635 -0.38(-0.47%)
Jul 18, 2019 81.87 83.03 81.85 82.44 654,700 +0.47(+0.57%)
Jul 17, 2019 82.27 82.62 81.65 81.97 463,468 -0.40(-0.49%)
Jul 16, 2019 82.25 83.07 81.31 82.37 536,162 +0.59(+0.72%)
Jul 15, 2019 82.07 82.37 81.19 81.79 483,510 +0.10(+0.12%)
Jul 12, 2019 81.56 82.06 80.95 81.69 672,930 +0.51(+0.63%)
Jul 11, 2019 80.66 81.36 80.15 81.18 585,797 +0.67(+0.84%)
Jul 10, 2019 80.76 81.57 80.27 80.51 704,986 -0.15(-0.19%)
Jul 09, 2019 78.74 80.80 78.72 80.66 678,275 +1.20(+1.51%)
Jul 08, 2019 79.90 80.54 79.03 79.46 543,586 -1.31(-1.62%)
Jul 05, 2019 79.60 81.37 79.60 80.77 516,350 +1.35(+1.69%)
Jul 03, 2019 78.47 79.96 78.47 79.42 343,228 +1.12(+1.42%)
Jul 02, 2019 78.50 78.83 77.67 78.31 676,802 -0.46(-0.59%)
Jul 01, 2019 79.87 79.97 78.33 78.77 474,317 +0.37(+0.47%)
Jun 28, 2019 77.88 78.86 77.39 78.40 654,931 +1.34(+1.73%)
Jun 27, 2019 75.54 77.39 75.54 77.07 650,169 +1.44(+1.91%)
Jun 26, 2019 74.81 76.01 74.81 75.62 772,328 +1.44(+1.94%)
Jun 25, 2019 75.12 75.37 73.88 74.18 1,300,017 -1.11(-1.47%)
Jun 24, 2019 77.95 77.95 75.19 75.29 884,909 -2.27(-2.92%)
Jun 21, 2019 78.09 79.24 77.42 77.56 861,243 -0.87(-1.12%)
Jun 20, 2019 79.02 79.77 76.76 78.43 1,038,779 -0.26(-0.33%)
Jun 19, 2019 80.70 81.01 78.06 78.69 793,564 -1.86(-2.30%)
Jun 18, 2019 79.39 81.27 79.39 80.55 572,693 +1.15(+1.45%)
Jun 17, 2019 80.64 81.23 79.31 79.39 433,158 -1.23(-1.53%)
Jun 14, 2019 81.38 81.66 80.40 80.62 565,249 -0.73(-0.90%)
Jun 13, 2019 81.46 82.10 81.11 81.35 351,481 -0.10(-0.12%)
Jun 12, 2019 81.16 81.83 80.57 81.45 368,227 +0.41(+0.51%)
Jun 11, 2019 81.90 82.51 80.58 81.04 481,475 +0.01(+0.01%)
Jun 10, 2019 81.30 82.75 80.75 81.03 521,324 +0.62(+0.78%)
Jun 07, 2019 81.19 81.81 80.26 80.40 442,690 -0.93(-1.15%)
Jun 06, 2019 80.64 81.59 80.18 81.33 350,539 +0.69(+0.86%)
Jun 05, 2019 80.15 81.20 79.26 80.64 530,221 +0.72(+0.90%)
Jun 04, 2019 78.38 80.60 78.26 79.92 547,318 +2.54(+3.28%)
Jun 03, 2019 76.94 78.34 76.94 77.38 600,997 +0.28(+0.36%)
May 31, 2019 78.06 78.42 77.02 77.11 940,625 -2.29(-2.88%)
May 30, 2019 80.55 81.15 79.20 79.39 361,861 -0.83(-1.03%)
May 29, 2019 79.44 80.38 78.83 80.22 495,135 +0.35(+0.43%)
May 28, 2019 81.45 81.71 79.79 79.87 693,071 -1.74(-2.13%)
May 24, 2019 81.22 82.26 81.22 81.61 603,223 +0.85(+1.05%)
May 23, 2019 80.68 81.71 80.14 80.77 920,580 -0.51(-0.63%)
May 22, 2019 80.49 81.90 79.83 81.28 783,936 +0.71(+0.88%)
May 21, 2019 79.20 80.80 79.20 80.57 1,297,264 +1.98(+2.52%)
May 20, 2019 77.05 78.91 76.89 78.59 652,764 +0.90(+1.16%)
May 17, 2019 77.95 78.94 77.41 77.68 928,557 -1.48(-1.87%)
May 16, 2019 79.03 80.27 78.94 79.16 642,391 +0.63(+0.81%)
May 15, 2019 77.83 78.90 77.51 78.53 523,598 -0.03(-0.04%)
May 14, 2019 76.60 79.13 76.55 78.56 736,350 +2.11(+2.76%)
May 13, 2019 77.30 78.10 76.16 76.45 670,406 -2.98(-3.75%)
May 10, 2019 78.52 79.52 77.76 79.43 766,806 +0.86(+1.10%)
May 09, 2019 79.30 80.10 77.68 78.57 1,298,290 -1.53(-1.91%)
May 08, 2019 80.01 81.16 79.55 80.10 839,071 -0.66(-0.82%)
May 07, 2019 79.45 81.33 79.11 80.76 935,151 +0.69(+0.86%)
May 06, 2019 78.58 80.39 77.82 80.07 935,827 -0.04(-0.05%)
May 03, 2019 74.74 81.45 73.55 80.11 2,862,062 +9.11(+12.84%)
May 02, 2019 70.49 71.65 70.44 71.00 672,629 +0.53(+0.75%)
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.