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

SBA Communications (NQ: SBAC )

238.64 +2.38 (+1.01%)
Official Closing Price Updated: 4:15 PM EDT, Sep 27, 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 (%)
Aug 31, 2021 343.21 345.74 340.77 345.22 672,503 +0.32(+0.09%)
Aug 30, 2021 339.84 345.42 339.19 344.90 421,434 +5.59(+1.65%)
Aug 27, 2021 336.84 340.38 335.54 339.31 838,418 +2.26(+0.67%)
Aug 26, 2021 337.18 338.55 334.75 337.05 657,400 +0.87(+0.26%)
Aug 25, 2021 339.16 339.16 335.01 336.19 569,577 -2.38(-0.70%)
Aug 24, 2021 344.62 344.62 337.77 338.57 563,355 -5.23(-1.52%)
Aug 23, 2021 346.55 346.55 343.55 343.80 305,759 -3.91(-1.12%)
Aug 20, 2021 345.80 349.69 344.25 347.71 509,845 +2.21(+0.64%)
Aug 19, 2021 340.65 346.66 337.84 345.50 525,278 +5.96(+1.76%)
Aug 18, 2021 344.25 345.04 337.44 339.54 691,898 -5.81(-1.68%)
Aug 17, 2021 338.81 345.60 337.81 345.35 502,967 +6.96(+2.06%)
Aug 16, 2021 339.74 341.35 337.60 338.39 700,353 -1.31(-0.38%)
Aug 13, 2021 336.98 340.16 335.75 339.69 528,813 +3.45(+1.03%)
Aug 12, 2021 332.49 336.61 331.68 336.25 384,304 +3.58(+1.08%)
Aug 11, 2021 328.13 335.44 327.71 332.67 423,230 +4.98(+1.52%)
Aug 10, 2021 332.68 333.85 327.45 327.68 294,629 -5.08(-1.53%)
Aug 09, 2021 332.20 334.27 331.48 332.76 302,071 -0.40(-0.12%)
Aug 06, 2021 332.41 334.61 331.21 333.17 379,945 +0.08(+0.02%)
Aug 05, 2021 336.91 336.91 329.60 333.09 532,704 -2.06(-0.61%)
Aug 04, 2021 331.00 336.10 328.19 335.14 607,908 +2.93(+0.88%)
Aug 03, 2021 336.04 336.64 319.24 332.22 563,192 +3.51(+1.07%)
Aug 02, 2021 327.39 331.11 325.91 328.70 513,793 +1.32(+0.40%)
Jul 30, 2021 325.38 332.69 325.38 327.39 887,310 +2.45(+0.75%)
Jul 29, 2021 326.25 329.76 323.72 324.94 443,539 -1.81(-0.55%)
Jul 28, 2021 326.45 329.18 325.37 326.74 467,890 -0.45(-0.14%)
Jul 27, 2021 324.67 327.59 322.37 327.19 405,412 +2.50(+0.77%)
Jul 26, 2021 323.14 325.07 319.85 324.70 484,263 +1.10(+0.34%)
Jul 23, 2021 321.45 323.89 318.93 323.59 302,535 +2.82(+0.88%)
Jul 22, 2021 317.58 321.15 314.49 320.77 529,752 +2.05(+0.64%)
Jul 21, 2021 321.92 321.92 317.56 318.72 364,070 -3.21(-1.00%)
Jul 20, 2021 322.14 324.50 320.04 321.92 567,676 +0.74(+0.23%)
Jul 19, 2021 317.84 323.24 317.26 321.18 573,300 +0.40(+0.13%)
Jul 16, 2021 318.46 322.49 318.46 320.78 257,250 +1.72(+0.54%)
Jul 15, 2021 319.32 320.09 316.74 319.06 389,499 +0.52(+0.16%)
Jul 14, 2021 316.26 319.42 314.50 318.54 371,655 +2.52(+0.80%)
Jul 13, 2021 317.31 318.88 315.48 316.02 441,945 -1.39(-0.44%)
Jul 12, 2021 316.23 318.30 314.47 317.41 417,809 +1.22(+0.39%)
Jul 09, 2021 315.79 316.90 313.11 316.19 438,593 +0.40(+0.13%)
Jul 08, 2021 317.89 319.39 314.48 315.79 697,608 -1.81(-0.57%)
Jul 07, 2021 313.85 319.33 311.18 317.60 752,818 +4.42(+1.41%)
Jul 06, 2021 309.33 313.98 308.13 313.19 454,712 +3.23(+1.04%)
Jul 02, 2021 308.10 310.75 308.04 309.96 405,600 +2.69(+0.87%)
Jul 01, 2021 305.84 309.23 303.74 307.27 638,051 +1.29(+0.42%)
Jun 30, 2021 309.38 311.06 305.36 305.99 639,906 -3.18(-1.03%)
Jun 29, 2021 308.53 310.40 307.24 309.16 413,016 -0.80(-0.26%)
Jun 28, 2021 307.37 310.68 305.62 309.96 632,908 +3.59(+1.17%)
Jun 25, 2021 302.69 306.71 302.41 306.37 2,134,779 +3.24(+1.07%)
Jun 24, 2021 306.61 306.89 302.73 303.13 593,896 -1.43(-0.47%)
Jun 23, 2021 308.21 308.21 304.16 304.56 529,849 -3.66(-1.19%)
Jun 22, 2021 307.63 309.32 305.71 308.22 407,685 -0.09(-0.03%)
Jun 21, 2021 307.34 308.63 303.65 308.31 541,721 +2.57(+0.84%)
Jun 18, 2021 307.33 309.06 304.57 305.74 1,023,082 -3.30(-1.07%)
Jun 17, 2021 303.22 309.32 302.01 309.04 754,018 +4.41(+1.45%)
Jun 16, 2021 308.35 310.16 302.24 304.63 668,960 -2.34(-0.76%)
Jun 15, 2021 307.44 309.45 306.33 306.98 571,942 -0.27(-0.09%)
Jun 14, 2021 304.42 307.28 304.42 307.24 801,212 +2.56(+0.84%)
Jun 11, 2021 306.92 306.92 303.15 304.68 497,876 -1.26(-0.41%)
Jun 10, 2021 304.09 308.01 302.71 305.94 995,523 +1.86(+0.61%)
Jun 09, 2021 306.47 307.23 303.80 304.07 414,221 -0.68(-0.22%)
Jun 08, 2021 304.13 305.79 300.24 304.76 757,447 +2.13(+0.70%)
Jun 07, 2021 303.85 304.55 300.02 302.62 562,748 +2.37(+0.79%)
Jun 04, 2021 298.33 300.75 295.77 300.25 431,528 +3.17(+1.07%)
Jun 03, 2021 297.44 300.81 294.80 297.08 631,707 -0.17(-0.06%)
Jun 02, 2021 293.64 297.58 291.67 297.26 786,368 +7.05(+2.43%)
Jun 01, 2021 285.98 290.95 284.80 290.21 583,476 +3.98(+1.39%)
May 28, 2021 287.09 289.38 285.66 286.23 606,430 +0.94(+0.33%)
May 27, 2021 285.65 287.63 283.58 285.29 1,362,159 -1.29(-0.45%)
May 26, 2021 286.33 289.60 283.87 286.57 644,268 -0.25(-0.09%)
May 25, 2021 284.02 288.67 280.76 286.82 547,376 +2.11(+0.74%)
May 24, 2021 280.75 285.97 277.65 284.71 984,521 +5.39(+1.93%)
May 21, 2021 279.30 281.49 278.27 279.32 638,825 -2.09(-0.74%)
May 20, 2021 276.73 284.44 276.56 281.42 425,410 +4.53(+1.64%)
May 19, 2021 278.45 280.98 273.92 276.88 508,818 -2.27(-0.81%)
May 18, 2021 276.14 281.67 271.67 279.15 686,281 +2.71(+0.98%)
May 17, 2021 275.80 276.90 273.76 276.44 452,937 -0.11(-0.04%)
May 14, 2021 273.22 278.58 271.69 276.55 481,350 +5.22(+1.92%)
May 13, 2021 270.76 273.07 269.68 271.33 630,651 -1.04(-0.38%)
May 12, 2021 279.51 279.70 271.94 272.37 476,042 -6.90(-2.47%)
May 11, 2021 277.89 279.75 274.60 279.27 550,688 -0.58(-0.21%)
May 10, 2021 280.59 281.43 277.64 279.85 640,760 +1.10(+0.40%)
May 07, 2021 279.79 282.13 277.14 278.75 824,624 -0.61(-0.22%)
May 06, 2021 281.71 281.71 276.95 279.36 556,759 -2.55(-0.90%)
May 05, 2021 282.76 284.49 279.30 281.91 607,068 -2.58(-0.91%)
May 04, 2021 285.64 287.60 282.32 284.49 608,638 -1.69(-0.59%)
May 03, 2021 287.58 288.07 285.46 286.17 520,479 -1.02(-0.35%)
Apr 30, 2021 288.23 289.01 285.23 287.19 573,683 +1.57(+0.55%)
Apr 29, 2021 284.83 286.21 281.05 285.62 535,700 +0.19(+0.07%)
Apr 28, 2021 283.22 287.54 280.76 285.43 495,107 +2.97(+1.05%)
Apr 27, 2021 285.23 287.73 281.35 282.46 1,082,567 -1.92(-0.67%)
Apr 26, 2021 283.55 285.93 282.39 284.37 584,911 +0.28(+0.10%)
Apr 23, 2021 282.67 288.95 282.15 284.10 696,414 +1.84(+0.65%)
Apr 22, 2021 278.11 284.67 274.01 282.25 478,888 +3.08(+1.11%)
Apr 21, 2021 282.26 283.56 277.13 279.17 894,364 -0.64(-0.23%)
Apr 20, 2021 274.39 285.13 274.39 279.81 635,396 +3.77(+1.36%)
Apr 19, 2021 278.13 278.13 274.40 276.05 705,341 -0.23(-0.08%)
Apr 16, 2021 277.98 278.25 273.97 276.28 516,805 -0.10(-0.04%)
Apr 15, 2021 270.35 276.88 270.33 276.38 910,693 +7.10(+2.64%)
Apr 14, 2021 270.21 273.16 268.58 269.28 395,350 -1.05(-0.39%)
Apr 13, 2021 270.43 273.89 268.61 270.33 654,924 +1.57(+0.58%)
Apr 12, 2021 265.90 269.24 263.44 268.76 811,601 +4.60(+1.74%)
Apr 09, 2021 269.51 269.82 263.12 264.16 851,289 -3.79(-1.41%)
Apr 08, 2021 272.02 275.02 267.56 267.95 665,870 -4.36(-1.60%)
Apr 07, 2021 274.20 275.17 271.31 272.31 399,331 -1.22(-0.44%)
Apr 06, 2021 272.14 273.82 269.43 273.53 486,505 +0.34(+0.12%)
Apr 05, 2021 269.25 273.57 268.53 273.19 490,031 +3.77(+1.40%)
Apr 01, 2021 269.83 269.83 264.80 269.43 833,756 +3.48(+1.31%)
Mar 31, 2021 260.94 267.58 260.76 265.95 766,028 +1.26(+0.47%)
Mar 30, 2021 267.18 267.96 262.35 264.69 473,708 -4.95(-1.83%)
Mar 29, 2021 269.27 271.54 266.83 269.64 624,976 -1.12(-0.41%)
Mar 26, 2021 263.24 270.95 261.63 270.76 544,357 +9.78(+3.75%)
Mar 25, 2021 260.85 262.08 257.67 260.97 492,643 -0.10(-0.04%)
Mar 24, 2021 261.55 262.94 255.88 261.07 851,782 -1.61(-0.61%)
Mar 23, 2021 262.56 267.73 261.88 262.68 797,604 +0.04(+0.01%)
Mar 22, 2021 253.67 263.58 253.67 262.64 678,013 +7.69(+3.02%)
Mar 19, 2021 256.83 260.00 254.64 254.95 1,316,121 -1.53(-0.60%)
Mar 18, 2021 254.06 256.84 250.29 256.48 738,753 -0.05(-0.02%)
Mar 17, 2021 259.36 260.15 253.57 256.53 729,124 -2.12(-0.82%)
Mar 16, 2021 256.81 260.28 253.92 258.64 737,589 +4.26(+1.68%)
Mar 15, 2021 249.44 255.33 248.61 254.38 693,256 +4.27(+1.71%)
Mar 12, 2021 247.92 251.97 246.08 250.11 998,023 +2.29(+0.92%)
Mar 11, 2021 241.01 250.60 240.05 247.82 1,128,098 +8.42(+3.52%)
Mar 10, 2021 235.64 240.86 234.96 239.40 564,608 +1.79(+0.75%)
Mar 09, 2021 233.85 240.48 233.85 237.60 796,938 +5.49(+2.37%)
Mar 08, 2021 235.77 238.43 228.77 232.11 1,110,096 +0.60(+0.26%)
Mar 05, 2021 226.65 233.25 222.61 231.51 1,270,732 +5.99(+2.66%)
Mar 04, 2021 229.19 231.57 224.87 225.52 1,439,852 -3.10(-1.35%)
Mar 03, 2021 234.18 234.18 225.10 228.61 1,111,409 -6.85(-2.91%)
Mar 02, 2021 237.76 238.01 232.17 235.47 967,257 -1.54(-0.65%)
Mar 01, 2021 247.07 248.82 236.61 237.01 832,266 -6.87(-2.82%)
Feb 26, 2021 245.79 248.46 243.43 243.88 1,754,148 -1.33(-0.54%)
Feb 25, 2021 239.33 246.43 238.67 245.21 1,412,822 +5.75(+2.40%)
Feb 24, 2021 236.53 239.93 232.63 239.46 1,407,345 +1.64(+0.69%)
Feb 23, 2021 245.55 246.82 236.27 237.82 1,459,938 -10.43(-4.20%)
Feb 22, 2021 251.50 252.60 245.14 248.25 901,550 -1.98(-0.79%)
Feb 19, 2021 253.05 253.05 249.84 250.23 913,584 -0.98(-0.39%)
Feb 18, 2021 247.47 251.33 246.91 251.21 637,532 +3.10(+1.25%)
Feb 17, 2021 247.90 251.40 246.00 248.12 808,363 +0.06(+0.02%)
Feb 16, 2021 250.76 254.21 245.50 248.06 1,005,035 -4.25(-1.68%)
Feb 12, 2021 252.56 253.33 249.78 252.30 590,330 -1.03(-0.41%)
Feb 11, 2021 252.56 254.76 251.30 253.33 598,340 -0.96(-0.38%)
Feb 10, 2021 256.47 258.28 253.13 254.29 594,270 -0.61(-0.24%)
Feb 09, 2021 255.25 257.16 252.69 254.90 499,829 -0.33(-0.13%)
Feb 08, 2021 260.74 260.74 252.59 255.24 862,909 -6.55(-2.50%)
Feb 05, 2021 262.54 266.65 261.48 261.78 550,473 -0.36(-0.14%)
Feb 04, 2021 259.69 264.37 258.00 262.15 1,006,592 +2.03(+0.78%)
Feb 03, 2021 264.70 267.73 258.50 260.12 1,368,581 -9.35(-3.47%)
Feb 02, 2021 267.96 272.62 266.88 269.47 1,157,171 +3.47(+1.30%)
Feb 01, 2021 257.87 266.52 256.70 266.00 854,468 +9.18(+3.57%)
Jan 29, 2021 254.38 258.53 253.98 256.82 843,284 -1.14(-0.44%)
Jan 28, 2021 258.15 262.67 257.11 257.96 505,800 -1.76(-0.68%)
Jan 27, 2021 265.33 267.24 258.23 259.72 590,743 -5.53(-2.08%)
Jan 26, 2021 263.20 266.24 259.68 265.25 672,195 +0.91(+0.34%)
Jan 25, 2021 262.66 266.92 259.58 264.34 818,789 +3.65(+1.40%)
Jan 22, 2021 261.44 262.49 258.60 260.69 671,196 +0.02(+0.01%)
Jan 21, 2021 258.61 261.72 255.99 260.67 456,027 +0.14(+0.06%)
Jan 20, 2021 258.92 263.30 255.89 260.52 801,697 +3.25(+1.26%)
Jan 19, 2021 257.91 259.06 255.24 257.27 443,705 +0.04(+0.01%)
Jan 15, 2021 255.28 258.50 253.29 257.23 563,549 +4.76(+1.89%)
Jan 14, 2021 254.00 256.23 252.09 252.47 556,298 -1.24(-0.49%)
Jan 13, 2021 248.92 254.42 248.56 253.72 763,379 +4.02(+1.61%)
Jan 12, 2021 248.51 251.22 244.96 249.69 723,806 +0.81(+0.33%)
Jan 11, 2021 256.25 256.93 248.06 248.88 1,005,414 -7.13(-2.79%)
Jan 08, 2021 254.87 258.16 254.36 256.01 577,881 +2.46(+0.97%)
Jan 07, 2021 251.67 254.59 250.29 253.55 878,934 +0.58(+0.23%)
Jan 06, 2021 259.09 259.69 250.96 252.97 892,111 -7.59(-2.91%)
Jan 05, 2021 263.51 265.53 260.16 260.56 816,713 -2.92(-1.11%)
Jan 04, 2021 270.62 271.91 262.58 263.48 907,996 -6.21(-2.30%)
Dec 31, 2020 269.69 269.69 269.69 382,045 +7.24(+2.76%)
Dec 30, 2020 264.78 266.04 261.01 262.45 382,045 -1.38(-0.52%)
Dec 29, 2020 266.41 267.35 263.61 263.83 463,974 -0.24(-0.09%)
Dec 28, 2020 263.60 264.36 260.96 264.07 471,440 +1.18(+0.45%)
Dec 24, 2020 260.52 263.34 260.52 262.89 191,232 +1.95(+0.75%)
Dec 23, 2020 263.85 267.12 260.45 260.94 552,182 -2.81(-1.07%)
Dec 22, 2020 260.13 264.05 260.02 263.75 533,876 +0.96(+0.36%)
Dec 21, 2020 261.49 266.22 261.49 262.80 592,720 -1.92(-0.73%)
Dec 18, 2020 270.68 270.75 263.22 264.72 1,696,088 -4.88(-1.81%)
Dec 17, 2020 264.60 270.67 264.56 269.60 726,416 +6.00(+2.28%)
Dec 16, 2020 265.70 267.14 262.84 263.60 613,627 -0.51(-0.19%)
Dec 15, 2020 263.94 264.94 261.88 264.11 518,762 +2.03(+0.77%)
Dec 14, 2020 265.44 267.17 261.55 262.08 615,331 -1.39(-0.53%)
Dec 11, 2020 263.85 264.39 260.35 263.47 683,436 +0.02(+0.01%)
Dec 10, 2020 263.92 266.55 261.99 263.45 621,554 -0.27(-0.10%)
Dec 09, 2020 266.62 267.68 262.46 263.71 678,212 -4.75(-1.77%)
Dec 08, 2020 270.32 271.83 266.08 268.47 506,283 -2.81(-1.04%)
Dec 07, 2020 271.20 276.91 269.50 271.28 586,119 -2.54(-0.93%)
Dec 04, 2020 274.08 276.55 271.68 273.82 468,142 +0.05(+0.02%)
Dec 03, 2020 272.09 275.20 270.57 273.77 550,601 +1.84(+0.67%)
Dec 02, 2020 275.00 276.69 268.82 271.94 597,650 -4.11(-1.49%)
Dec 01, 2020 276.39 276.87 273.21 276.05 955,141 +1.53(+0.56%)
Nov 30, 2020 273.00 274.74 270.19 274.52 1,217,656 +1.39(+0.51%)
Nov 27, 2020 277.20 277.20 271.39 273.13 419,183 +2.98(+1.10%)
Nov 25, 2020 268.77 272.68 267.68 270.15 1,032,110 +2.60(+0.97%)
Nov 24, 2020 273.65 277.21 266.70 267.55 1,238,694 -6.10(-2.23%)
Nov 23, 2020 277.38 278.24 272.93 273.65 636,152 -3.66(-1.32%)
Nov 20, 2020 285.64 285.64 276.34 277.31 693,060 -7.32(-2.57%)
Nov 19, 2020 284.46 287.13 280.53 284.63 481,230 -0.73(-0.25%)
Nov 18, 2020 283.81 289.40 282.42 285.36 526,775 +0.20(+0.07%)
Nov 17, 2020 281.08 287.41 280.77 285.16 438,486 +3.22(+1.14%)
Nov 16, 2020 289.75 293.07 281.35 281.94 598,316 -8.20(-2.83%)
Nov 13, 2020 285.15 290.93 283.72 290.14 427,904 +6.71(+2.37%)
Nov 12, 2020 285.34 291.05 280.34 283.43 573,506 -1.55(-0.54%)
Nov 11, 2020 279.91 291.33 277.71 284.98 803,994 +7.59(+2.74%)
Nov 10, 2020 283.98 283.98 273.36 277.39 830,978 -6.52(-2.30%)
Nov 09, 2020 297.31 297.90 282.94 283.91 985,261 -8.73(-2.98%)
Nov 06, 2020 294.23 294.61 288.25 292.64 527,861 +0.76(+0.26%)
Nov 05, 2020 289.45 293.00 288.33 291.88 457,926 +3.63(+1.26%)
Nov 04, 2020 279.81 293.26 279.22 288.25 571,172 +10.51(+3.78%)
Nov 03, 2020 283.46 284.45 274.95 277.75 1,154,900 -2.40(-0.86%)
Nov 02, 2020 282.13 283.41 275.23 280.14 574,929 +3.01(+1.09%)
Oct 30, 2020 279.48 281.88 273.43 277.13 542,948 -4.44(-1.58%)
Oct 29, 2020 282.12 286.26 280.26 281.57 619,263 -0.38(-0.14%)
Oct 28, 2020 285.10 288.58 281.26 281.95 679,628 -6.12(-2.12%)
Oct 27, 2020 289.61 292.24 286.11 288.07 469,893 -1.43(-0.49%)
Oct 26, 2020 287.16 291.50 285.48 289.50 456,407 +1.16(+0.40%)
Oct 23, 2020 280.69 288.71 279.36 288.34 662,393 +7.73(+2.76%)
Oct 22, 2020 294.14 294.14 280.29 280.61 1,001,058 -12.66(-4.32%)
Oct 21, 2020 290.48 295.18 290.46 293.26 339,475 +0.63(+0.22%)
Oct 20, 2020 294.93 296.05 291.76 292.63 333,238 -1.12(-0.38%)
Oct 19, 2020 297.71 299.66 291.45 293.75 382,257 -2.36(-0.80%)
Oct 16, 2020 297.52 299.57 294.53 296.11 314,956 -0.28(-0.09%)
Oct 15, 2020 290.73 297.59 290.73 296.38 421,954 +3.76(+1.29%)
Oct 14, 2020 295.95 297.97 292.25 292.62 338,510 -2.12(-0.72%)
Oct 13, 2020 299.66 302.30 292.61 294.74 765,352 -4.88(-1.63%)
Oct 12, 2020 299.58 301.40 296.92 299.62 583,208 -0.67(-0.22%)
Oct 09, 2020 301.10 301.87 298.00 300.29 440,687 -0.66(-0.22%)
Oct 08, 2020 305.97 305.97 298.87 300.95 523,625 +1.92(+0.64%)
Oct 07, 2020 301.58 301.58 295.59 299.03 377,861 -1.65(-0.55%)
Oct 06, 2020 307.87 307.87 299.38 300.68 491,732 -6.58(-2.14%)
Oct 05, 2020 303.23 307.33 298.61 307.26 601,260 +3.64(+1.20%)
Oct 02, 2020 299.74 305.98 296.96 303.62 692,883 +2.81(+0.93%)
Oct 01, 2020 305.84 307.41 299.04 300.81 915,496 -3.15(-1.04%)
Sep 30, 2020 300.56 304.67 298.78 303.96 657,891 +4.40(+1.47%)
Sep 29, 2020 297.78 300.53 295.51 299.56 422,887 +3.24(+1.09%)
Sep 28, 2020 302.49 303.34 295.19 296.33 680,210 -3.38(-1.13%)
Sep 25, 2020 290.09 300.96 290.09 299.71 681,881 +7.40(+2.53%)
Sep 24, 2020 291.08 297.19 290.77 292.31 663,440 +1.09(+0.37%)
Sep 23, 2020 298.77 298.77 290.47 291.22 562,698 -7.70(-2.58%)
Sep 22, 2020 289.53 300.09 289.20 298.92 530,912 +7.77(+2.67%)
Sep 21, 2020 292.53 295.73 288.59 291.15 686,259 -3.47(-1.18%)
Sep 18, 2020 295.28 299.44 292.51 294.63 737,308 -3.48(-1.17%)
Sep 17, 2020 306.80 307.94 294.34 298.11 506,879 -9.35(-3.04%)
Sep 16, 2020 306.21 313.40 306.21 307.46 605,501 -1.15(-0.37%)
Sep 15, 2020 298.41 309.84 298.08 308.61 585,572 +13.04(+4.41%)
Sep 14, 2020 292.00 297.37 292.00 295.57 408,043 +4.89(+1.68%)
Sep 11, 2020 290.31 293.25 289.08 290.69 361,267 +1.14(+0.39%)
Sep 10, 2020 298.33 298.33 289.44 289.55 589,213 -9.53(-3.18%)
Sep 09, 2020 293.37 304.76 293.37 299.08 952,220 +7.23(+2.48%)
Sep 08, 2020 286.12 294.20 280.93 291.85 764,634 +5.25(+1.83%)
Sep 04, 2020 291.56 294.12 282.65 286.60 503,238 -6.19(-2.11%)
Sep 03, 2020 298.56 300.60 289.20 292.79 533,765 -7.06(-2.36%)
Sep 02, 2020 295.80 301.00 290.98 299.85 574,621 +7.20(+2.46%)
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.