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

Meta Platforms Inc (NQ: META )

443.29 +1.91 (+0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2016 114.58 114.89 113.65 113.98 21,205,266 -0.60(-0.52%)
Mar 30, 2016 116.61 116.87 114.23 114.58 33,251,286 -1.44(-1.24%)
Mar 29, 2016 113.71 116.20 113.52 116.02 29,844,148 +2.45(+2.15%)
Mar 28, 2016 113.20 114.47 112.83 113.57 21,371,070 +0.64(+0.57%)
Mar 24, 2016 112.01 112.93 112.93 112.93 17,858,028 +0.51(+0.45%)
Mar 23, 2016 111.89 113.07 111.88 112.42 18,577,304 +0.29(+0.26%)
Mar 22, 2016 111.24 112.76 111.05 112.13 19,016,506 +0.40(+0.36%)
Mar 21, 2016 111.54 112.25 110.91 111.73 18,462,770 +0.40(+0.36%)
Mar 18, 2016 111.44 112.30 110.15 111.33 36,295,344 +0.43(+0.39%)
Mar 17, 2016 112.03 112.57 110.62 110.90 24,250,856 -1.16(-1.03%)
Mar 16, 2016 110.37 112.38 109.98 112.06 24,736,502 +1.51(+1.36%)
Mar 15, 2016 108.99 110.71 108.72 110.55 17,627,344 +0.78(+0.71%)
Mar 14, 2016 109.16 110.21 108.66 109.77 17,264,294 +0.48(+0.44%)
Mar 11, 2016 108.36 109.30 107.81 109.29 20,719,512 +2.09(+1.95%)
Mar 10, 2016 107.80 108.55 105.66 107.21 24,868,590 -0.19(-0.18%)
Mar 09, 2016 106.59 107.40 105.38 107.40 20,484,632 +1.58(+1.49%)
Mar 08, 2016 104.67 107.25 104.29 105.82 25,627,844 +0.20(+0.19%)
Mar 07, 2016 107.95 107.95 104.61 105.62 31,539,408 -2.66(-2.45%)
Mar 04, 2016 109.93 109.93 107.82 108.28 24,965,318 -1.19(-1.09%)
Mar 03, 2016 110.13 110.18 108.42 109.46 21,365,146 -0.37(-0.34%)
Mar 02, 2016 109.56 110.42 108.66 109.83 25,687,014 +0.13(+0.12%)
Mar 01, 2016 107.72 109.70 107.49 109.70 26,810,962 +2.90(+2.71%)
Feb 29, 2016 107.49 108.80 106.64 106.81 32,784,784 -1.00(-0.93%)
Feb 26, 2016 108.58 109.33 107.05 107.81 26,714,506 -0.15(-0.14%)
Feb 25, 2016 107.00 107.95 105.50 107.95 29,901,012 +1.19(+1.11%)
Feb 24, 2016 104.10 106.84 102.63 106.77 34,379,488 +1.42(+1.35%)
Feb 23, 2016 106.74 107.36 105.01 105.35 25,325,298 -1.70(-1.59%)
Feb 22, 2016 105.38 108.14 105.23 107.05 35,724,400 +2.59(+2.48%)
Feb 19, 2016 102.44 104.91 101.95 104.46 32,438,898 +1.10(+1.06%)
Feb 18, 2016 105.69 105.89 102.92 103.36 29,612,338 -1.73(-1.64%)
Feb 17, 2016 101.83 105.61 100.29 105.09 44,101,616 +3.59(+3.53%)
Feb 16, 2016 103.69 103.82 100.13 101.50 45,675,396 -0.40(-0.39%)
Feb 12, 2016 103.63 101.90 101.90 101.90 36,215,184 +0.10(+0.10%)
Feb 11, 2016 99.49 105.00 98.78 101.80 43,671,600 +0.91(+0.90%)
Feb 10, 2016 101.44 103.14 100.13 100.89 45,168,224 +1.46(+1.47%)
Feb 09, 2016 97.04 101.54 96.72 99.43 62,718,308 -0.21(-0.21%)
Feb 08, 2016 100.30 102.57 97.36 99.64 71,232,984 -4.32(-4.15%)
Feb 05, 2016 109.39 109.46 103.10 103.96 76,976,328 -6.41(-5.81%)
Feb 04, 2016 111.68 111.82 109.16 110.37 38,875,216 -2.20(-1.95%)
Feb 03, 2016 115.15 115.22 109.63 112.57 56,939,628 -1.92(-1.68%)
Feb 02, 2016 114.68 117.47 113.08 114.49 59,782,140 -0.48(-0.42%)
Feb 01, 2016 112.15 115.60 111.89 114.97 46,106,820 +2.88(+2.57%)
Jan 29, 2016 108.87 112.72 108.72 112.09 62,806,116 +3.10(+2.84%)
Jan 28, 2016 107.09 110.22 104.89 108.99 107,437,784 +14.64(+15.52%)
Jan 27, 2016 97.69 97.73 94.13 94.35 57,577,620 -2.89(-2.97%)
Jan 26, 2016 97.66 97.78 95.56 97.24 26,820,418 +0.33(+0.34%)
Jan 25, 2016 98.62 99.36 96.83 96.91 32,432,138 -0.93(-0.95%)
Jan 22, 2016 96.31 97.97 95.46 97.84 30,527,744 +3.78(+4.01%)
Jan 21, 2016 94.81 95.89 92.52 94.06 30,516,436 -0.19(-0.20%)
Jan 20, 2016 92.73 94.90 89.37 94.25 59,087,944 -0.91(-0.96%)
Jan 19, 2016 96.43 97.32 93.82 95.16 30,940,506 +0.29(+0.31%)
Jan 15, 2016 93.88 94.87 94.87 94.87 46,181,748 -3.40(-3.46%)
Jan 14, 2016 95.75 98.77 92.35 98.27 48,692,380 +2.93(+3.07%)
Jan 13, 2016 100.47 100.47 95.11 95.34 33,401,734 -3.93(-3.95%)
Jan 12, 2016 98.90 99.85 97.45 99.26 28,407,472 +1.86(+1.91%)
Jan 11, 2016 97.81 98.50 95.31 97.41 29,939,464 +0.18(+0.19%)
Jan 08, 2016 99.77 100.39 96.93 97.23 35,439,860 -0.59(-0.60%)
Jan 07, 2016 100.39 101.32 97.20 97.82 45,129,084 -5.04(-4.90%)
Jan 06, 2016 101.02 103.66 100.79 102.86 25,082,192 +0.24(+0.23%)
Jan 05, 2016 102.78 103.60 101.56 102.62 23,269,496 +0.51(+0.50%)
Jan 04, 2016 101.84 102.13 99.64 102.11 37,921,828 -2.44(-2.33%)
Dec 31, 2015 105.89 104.55 104.55 104.55 18,410,614 -1.56(-1.47%)
Dec 30, 2015 106.89 107.14 105.95 106.11 13,124,032 -1.04(-0.97%)
Dec 29, 2015 106.31 107.63 106.14 107.15 17,180,562 +1.33(+1.25%)
Dec 28, 2015 104.91 105.87 104.42 105.82 13,075,400 +0.91(+0.87%)
Dec 24, 2015 104.63 104.91 104.91 104.91 6,519,009 +0.39(+0.37%)
Dec 23, 2015 105.78 106.00 103.75 104.52 19,601,812 -0.88(-0.83%)
Dec 22, 2015 105.11 105.55 104.70 105.40 14,604,416 +0.74(+0.71%)
Dec 21, 2015 104.80 105.04 103.49 104.66 16,142,654 +0.73(+0.70%)
Dec 18, 2015 105.97 106.48 103.86 103.93 36,032,392 -2.18(-2.05%)
Dec 17, 2015 107.38 107.60 106.02 106.11 21,620,944 -0.57(-0.53%)
Dec 16, 2015 105.26 106.98 104.08 106.68 22,677,212 +2.24(+2.14%)
Dec 15, 2015 105.19 105.69 104.17 104.44 21,770,084 -0.11(-0.11%)
Dec 14, 2015 102.18 104.63 101.35 104.55 24,815,348 +2.54(+2.49%)
Dec 11, 2015 104.04 104.23 101.80 102.01 26,455,768 -3.30(-3.13%)
Dec 10, 2015 104.94 106.29 104.30 105.31 17,462,972 +0.82(+0.78%)
Dec 09, 2015 106.07 106.33 103.44 104.49 23,517,380 -1.89(-1.77%)
Dec 08, 2015 103.89 106.80 103.84 106.38 20,399,288 +0.88(+0.83%)
Dec 07, 2015 106.37 106.72 104.55 105.50 15,482,265 -0.57(-0.54%)
Dec 04, 2015 104.70 107.62 104.00 106.07 21,247,240 +1.80(+1.72%)
Dec 03, 2015 106.16 106.74 103.24 104.27 23,248,074 -1.69(-1.59%)
Dec 02, 2015 106.89 107.81 105.68 105.96 24,393,662 -1.05(-0.98%)
Dec 01, 2015 104.72 107.04 104.39 107.01 22,783,372 +2.88(+2.76%)
Nov 30, 2015 105.73 105.99 103.64 104.13 20,378,150 -1.21(-1.15%)
Nov 27, 2015 105.67 105.85 104.75 105.34 5,919,340 +0.04(+0.04%)
Nov 25, 2015 106.22 105.30 105.30 105.30 15,166,875 -0.33(-0.31%)
Nov 24, 2015 105.89 106.38 104.28 105.63 23,583,284 -1.21(-1.13%)
Nov 23, 2015 107.08 107.35 105.97 106.84 19,893,348 -0.37(-0.34%)
Nov 20, 2015 106.73 107.76 106.51 107.21 22,153,128 +1.06(+1.00%)
Nov 19, 2015 107.25 107.62 105.84 106.15 25,533,354 -1.51(-1.40%)
Nov 18, 2015 105.69 107.77 105.28 107.66 23,836,172 +2.64(+2.51%)
Nov 17, 2015 104.51 106.09 104.03 105.02 26,811,478 +1.09(+1.05%)
Nov 16, 2015 103.21 104.06 100.36 103.93 49,325,272 +0.09(+0.09%)
Nov 13, 2015 107.60 108.14 103.72 103.84 30,310,530 -4.07(-3.77%)
Nov 12, 2015 108.36 109.27 107.89 107.91 20,902,952 -0.99(-0.91%)
Nov 11, 2015 108.16 109.75 107.00 108.89 25,061,528 +1.10(+1.02%)
Nov 10, 2015 105.85 108.03 105.13 107.80 25,038,564 +1.42(+1.33%)
Nov 09, 2015 106.89 108.14 105.75 106.38 26,394,326 -0.60(-0.56%)
Nov 06, 2015 107.92 108.62 105.80 106.98 35,121,568 -1.66(-1.53%)
Nov 05, 2015 108.69 110.53 107.84 108.64 63,242,496 +4.81(+4.64%)
Nov 04, 2015 103.08 104.03 102.37 103.83 42,992,528 +1.36(+1.33%)
Nov 03, 2015 103.11 103.54 102.29 102.47 21,224,368 -0.73(-0.71%)
Nov 02, 2015 102.35 103.36 101.11 103.20 24,003,990 +1.34(+1.31%)
Oct 30, 2015 104.40 104.61 101.54 101.86 33,522,634 -2.91(-2.77%)
Oct 29, 2015 103.85 105.00 103.41 104.77 20,325,242 +0.68(+0.65%)
Oct 28, 2015 103.79 104.37 102.81 104.09 24,097,192 +0.50(+0.48%)
Oct 27, 2015 102.83 103.99 102.29 103.59 23,796,252 -0.07(-0.07%)
Oct 26, 2015 102.09 103.70 101.44 103.66 25,976,384 +1.58(+1.55%)
Oct 23, 2015 101.80 102.74 100.05 102.08 42,855,080 +2.52(+2.53%)
Oct 22, 2015 97.69 99.62 97.45 99.56 26,372,148 +2.56(+2.64%)
Oct 21, 2015 97.27 98.08 96.37 97.01 22,018,040 +0.11(+0.11%)
Oct 20, 2015 98.63 99.48 96.46 96.90 30,899,886 -1.47(-1.49%)
Oct 19, 2015 97.08 98.47 96.82 98.37 23,743,954 +0.93(+0.95%)
Oct 16, 2015 96.08 97.49 95.25 97.44 25,439,820 +1.58(+1.65%)
Oct 15, 2015 94.89 96.20 94.80 95.86 27,571,768 +1.89(+2.01%)
Oct 14, 2015 93.98 95.10 93.51 93.97 19,259,172 -0.05(-0.05%)
Oct 13, 2015 93.56 95.27 93.45 94.02 19,488,032 -0.14(-0.15%)
Oct 12, 2015 93.22 94.50 92.57 94.16 18,449,786 +1.02(+1.09%)
Oct 09, 2015 92.80 93.64 92.14 93.14 20,034,146 +0.77(+0.83%)
Oct 08, 2015 91.79 93.12 90.37 92.37 27,305,498 +0.07(+0.08%)
Oct 07, 2015 93.01 93.56 91.27 92.30 24,149,140 -0.40(-0.43%)
Oct 06, 2015 93.98 94.07 92.24 92.70 22,505,718 -1.21(-1.29%)
Oct 05, 2015 92.84 94.17 92.56 93.91 27,311,234 +1.94(+2.11%)
Oct 02, 2015 88.81 92.10 88.29 91.97 37,921,844 +1.12(+1.23%)
Oct 01, 2015 89.95 90.85 88.27 90.85 29,305,108 +1.05(+1.17%)
Sep 30, 2015 88.35 89.92 87.92 89.80 36,197,644 +3.23(+3.73%)
Sep 29, 2015 89.01 89.96 85.63 86.58 42,316,684 -2.54(-2.85%)
Sep 28, 2015 91.98 92.19 88.09 89.12 41,216,864 -3.56(-3.84%)
Sep 25, 2015 95.69 95.73 91.96 92.67 28,992,350 -1.64(-1.74%)
Sep 24, 2015 92.96 94.66 92.14 94.31 29,124,508 +0.44(+0.47%)
Sep 23, 2015 93.30 94.22 92.70 93.87 21,715,638 +1.01(+1.09%)
Sep 22, 2015 93.67 94.58 91.82 92.86 36,920,924 -2.59(-2.71%)
Sep 21, 2015 94.52 96.39 94.42 95.45 28,815,182 +1.15(+1.22%)
Sep 18, 2015 93.10 95.08 92.95 94.30 62,366,084 +0.06(+0.06%)
Sep 17, 2015 93.27 95.41 92.80 94.24 27,866,032 +0.89(+0.95%)
Sep 16, 2015 92.80 93.50 92.53 93.35 16,327,190 +0.55(+0.59%)
Sep 15, 2015 92.27 93.15 91.70 92.80 18,872,980 +0.59(+0.64%)
Sep 14, 2015 92.21 92.52 91.50 92.21 20,136,746 +0.26(+0.28%)
Sep 11, 2015 91.58 91.98 91.03 91.95 21,207,526 +0.07(+0.08%)
Sep 10, 2015 89.97 91.96 89.53 91.88 26,448,722 +1.54(+1.70%)
Sep 09, 2015 90.68 91.88 90.07 90.34 32,569,560 +0.91(+1.02%)
Sep 08, 2015 89.59 90.14 88.74 89.44 27,014,430 +1.27(+1.44%)
Sep 04, 2015 87.11 88.17 88.17 88.17 27,357,696 +0.11(+0.12%)
Sep 03, 2015 89.66 89.72 87.64 88.06 27,021,108 -1.74(-1.94%)
Sep 02, 2015 88.72 89.79 87.54 89.79 27,177,658 +2.66(+3.05%)
Sep 01, 2015 86.76 89.30 86.41 87.14 36,093,896 -2.20(-2.46%)
Aug 31, 2015 90.50 90.95 88.80 89.34 32,850,882 -1.58(-1.74%)
Aug 28, 2015 89.78 91.38 89.70 90.91 33,251,126 +1.28(+1.43%)
Aug 27, 2015 89.01 89.96 87.10 89.63 42,440,924 +2.54(+2.91%)
Aug 26, 2015 85.86 87.37 83.17 87.10 45,137,152 +4.19(+5.05%)
Aug 25, 2015 86.86 87.58 82.91 82.91 52,028,860 +0.91(+1.11%)
Aug 24, 2015 76.95 87.05 71.92 82.00 83,760,168 -3.97(-4.61%)
Aug 21, 2015 87.43 89.09 85.52 85.97 62,845,288 -4.50(-4.97%)
Aug 20, 2015 93.44 94.67 90.36 90.46 44,590,588 -4.75(-4.98%)
Aug 19, 2015 94.53 96.00 94.06 95.21 23,262,860 +0.14(+0.15%)
Aug 18, 2015 93.98 95.75 93.96 95.07 22,285,776 +1.24(+1.32%)
Aug 17, 2015 94.32 94.36 93.29 93.83 18,323,644 -0.49(-0.52%)
Aug 14, 2015 93.44 94.62 93.11 94.32 15,946,558 +0.99(+1.06%)
Aug 13, 2015 93.95 94.62 93.27 93.33 17,460,326 -0.76(-0.81%)
Aug 12, 2015 92.60 94.34 91.09 94.09 27,127,116 +0.57(+0.61%)
Aug 11, 2015 93.63 94.66 92.80 93.52 22,490,982 -0.53(-0.56%)
Aug 10, 2015 95.58 95.80 93.53 94.05 21,613,148 -0.15(-0.16%)
Aug 07, 2015 95.28 95.30 93.51 94.20 23,223,758 -0.82(-0.86%)
Aug 06, 2015 97.08 98.64 94.40 95.02 42,298,700 -1.32(-1.37%)
Aug 05, 2015 95.15 96.99 95.08 96.34 29,822,804 +2.38(+2.53%)
Aug 04, 2015 93.69 94.63 93.23 93.96 20,132,362 -0.08(-0.08%)
Aug 03, 2015 93.43 94.96 92.70 94.04 29,363,150 +0.13(+0.14%)
Jul 31, 2015 94.85 96.23 93.85 93.91 46,558,392 -1.20(-1.26%)
Jul 30, 2015 94.81 95.71 91.70 95.11 86,257,512 -1.78(-1.84%)
Jul 29, 2015 96.22 97.18 94.64 96.89 64,513,140 +1.70(+1.78%)
Jul 28, 2015 94.74 95.46 93.21 95.19 35,207,224 +1.12(+1.19%)
Jul 27, 2015 96.48 96.51 93.73 94.07 38,583,716 -2.78(-2.87%)
Jul 24, 2015 97.25 97.66 95.78 96.85 33,480,416 +1.51(+1.58%)
Jul 23, 2015 96.86 97.35 94.71 95.34 29,418,040 -1.60(-1.65%)
Jul 22, 2015 96.64 97.48 95.84 96.94 28,299,502 -1.35(-1.37%)
Jul 21, 2015 98.85 99.13 97.04 98.29 39,456,068 +0.48(+0.49%)
Jul 20, 2015 95.75 98.50 95.26 97.81 54,895,792 +2.94(+3.10%)
Jul 17, 2015 92.45 95.29 92.44 94.87 54,058,932 +4.12(+4.53%)
Jul 16, 2015 90.18 90.76 89.67 90.75 21,795,906 +1.09(+1.21%)
Jul 15, 2015 89.90 90.89 89.33 89.66 30,880,966 +0.08(+0.09%)
Jul 14, 2015 90.36 90.70 89.56 89.58 26,637,984 -0.42(-0.47%)
Jul 13, 2015 88.57 90.12 88.33 90.00 29,979,942 +2.15(+2.44%)
Jul 10, 2015 87.26 88.13 86.68 87.86 23,270,536 +2.07(+2.41%)
Jul 09, 2015 86.64 87.51 85.56 85.79 23,318,676 +0.23(+0.27%)
Jul 08, 2015 86.20 86.66 85.35 85.56 24,412,086 -1.57(-1.80%)
Jul 07, 2015 87.71 87.76 85.14 87.13 33,089,682 -0.33(-0.38%)
Jul 06, 2015 86.40 88.09 86.30 87.46 24,650,136 +0.26(+0.30%)
Jul 02, 2015 87.31 87.19 87.19 87.19 16,926,740 +0.37(+0.43%)
Jul 01, 2015 86.68 87.86 86.40 86.82 25,269,978 +1.14(+1.34%)
Jun 30, 2015 86.51 86.61 85.48 85.67 23,255,500 -0.04(-0.04%)
Jun 29, 2015 86.52 87.41 85.64 85.71 35,976,004 -2.21(-2.51%)
Jun 26, 2015 88.03 88.25 86.74 87.92 38,255,196 +0.03(+0.03%)
Jun 25, 2015 89.17 89.31 87.74 87.89 27,320,076 -0.88(-0.99%)
Jun 24, 2015 87.57 89.16 87.36 88.77 41,406,128 +0.98(+1.12%)
Jun 23, 2015 84.87 87.88 84.83 87.79 50,678,336 +3.14(+3.71%)
Jun 22, 2015 83.32 84.88 83.22 84.65 29,189,958 +2.23(+2.70%)
Jun 19, 2015 82.74 82.89 82.03 82.42 23,377,972 -0.39(-0.48%)
Jun 18, 2015 81.55 83.10 81.48 82.82 26,802,876 +1.11(+1.36%)
Jun 17, 2015 81.67 82.10 81.25 81.70 18,362,390 +0.73(+0.90%)
Jun 16, 2015 80.73 81.42 80.36 80.97 13,701,253 +0.35(+0.43%)
Jun 15, 2015 80.46 80.84 79.99 80.62 18,818,730 -0.82(-1.01%)
Jun 12, 2015 81.28 82.00 81.11 81.44 11,429,997 -0.30(-0.37%)
Jun 11, 2015 82.22 82.81 81.27 81.74 18,672,072 -0.33(-0.40%)
Jun 10, 2015 80.74 82.51 80.72 82.07 21,542,564 +1.49(+1.85%)
Jun 09, 2015 80.51 81.10 79.24 80.58 16,498,479 +0.00(+0.00%)
Jun 08, 2015 81.73 81.91 80.05 80.58 16,928,866 -1.47(-1.79%)
Jun 05, 2015 81.78 82.37 81.43 82.05 16,160,221 +0.09(+0.11%)
Jun 04, 2015 82.05 82.86 81.42 81.96 20,875,982 -0.39(-0.47%)
Jun 03, 2015 81.26 82.44 81.16 82.35 31,792,140 +1.99(+2.48%)
Jun 02, 2015 79.68 81.26 79.48 80.36 18,935,666 +0.15(+0.19%)
Jun 01, 2015 79.22 80.29 78.58 80.20 18,136,546 +1.10(+1.39%)
May 29, 2015 79.87 79.99 78.80 79.11 16,151,699 -0.95(-1.19%)
May 28, 2015 80.16 80.99 79.92 80.06 11,993,023 -0.40(-0.50%)
May 27, 2015 79.52 80.56 79.42 80.46 14,172,738 +1.21(+1.53%)
May 26, 2015 80.34 80.48 79.00 79.25 16,323,298 -1.20(-1.50%)
May 22, 2015 80.26 80.45 80.45 80.45 19,588,662 +0.06(+0.07%)
May 21, 2015 80.11 80.83 80.00 80.39 13,410,587 -0.07(-0.09%)
May 20, 2015 80.38 81.01 79.38 80.46 23,075,004 -0.08(-0.10%)
May 19, 2015 81.16 81.60 80.46 80.54 17,971,132 -0.25(-0.31%)
May 18, 2015 80.24 81.29 80.16 80.79 21,626,990 +0.46(+0.57%)
May 15, 2015 81.32 81.43 80.09 80.33 27,098,606 -0.95(-1.17%)
May 14, 2015 78.86 81.76 78.62 81.28 49,474,564 +2.93(+3.74%)
May 13, 2015 77.64 78.45 77.57 78.36 21,525,510 +0.98(+1.27%)
May 12, 2015 77.79 77.81 76.71 77.38 21,303,662 -0.55(-0.71%)
May 11, 2015 78.40 78.95 77.85 77.93 18,872,638 -0.50(-0.64%)
May 08, 2015 79.02 79.15 77.95 78.43 19,964,756 +0.08(+0.11%)
May 07, 2015 77.92 78.86 77.48 78.34 19,765,512 +0.32(+0.42%)
May 06, 2015 77.89 78.73 76.97 78.02 28,680,678 +0.54(+0.70%)
May 05, 2015 78.47 78.72 77.14 77.48 22,315,950 -1.25(-1.59%)
May 04, 2015 79.25 79.61 78.55 78.73 14,698,541 -0.18(-0.23%)
May 01, 2015 79.16 79.68 78.03 78.91 24,161,968 +0.22(+0.28%)
Apr 30, 2015 79.93 80.87 78.24 78.69 29,017,836 -1.69(-2.11%)
Apr 29, 2015 79.93 81.30 79.44 80.38 26,449,720 -0.21(-0.27%)
Apr 28, 2015 81.74 81.81 80.14 80.59 23,789,036 -1.23(-1.50%)
Apr 27, 2015 81.78 82.84 81.54 81.82 25,457,826 +0.38(+0.47%)
Apr 24, 2015 82.68 82.85 81.39 81.44 29,691,826 -0.88(-1.07%)
Apr 23, 2015 84.01 85.50 82.32 82.32 73,786,816 -2.22(-2.62%)
Apr 22, 2015 84.23 84.65 83.56 84.54 45,469,852 +1.01(+1.21%)
Apr 21, 2015 83.91 84.40 83.45 83.53 27,155,714 +0.53(+0.64%)
Apr 20, 2015 81.45 83.06 81.15 83.00 28,801,772 +2.31(+2.87%)
Apr 17, 2015 81.39 82.02 80.28 80.69 24,240,676 -1.53(-1.86%)
Apr 16, 2015 82.38 82.98 82.06 82.22 13,778,404 -0.39(-0.48%)
Apr 15, 2015 83.46 83.57 82.18 82.62 22,397,788 -0.81(-0.97%)
Apr 14, 2015 83.08 83.60 82.35 83.43 19,648,830 +0.50(+0.61%)
Apr 13, 2015 81.84 83.85 81.83 82.92 26,909,300 +0.97(+1.18%)
Apr 10, 2015 82.12 82.52 81.84 81.95 12,543,032 -0.13(-0.16%)
Apr 09, 2015 82.41 82.71 81.62 82.08 15,939,355 -0.10(-0.13%)
Apr 08, 2015 82.54 83.01 81.75 82.19 18,978,728 -0.04(-0.05%)
Apr 07, 2015 82.56 83.33 82.13 82.23 17,479,150 -0.12(-0.15%)
Apr 06, 2015 80.71 82.72 80.71 82.35 19,077,272 +0.88(+1.09%)
Apr 02, 2015 82.16 81.47 81.47 81.47 19,684,964 -0.11(-0.13%)
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.