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

SBA Communications (NQ: SBAC )

199.38 -3.49 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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, 2021 290.97 291.75 287.93 289.91 568,298 +1.59(+0.55%)
Apr 29, 2021 287.53 288.93 283.71 288.32 530,671 +0.19(+0.07%)
Apr 28, 2021 285.91 290.27 283.42 288.13 490,459 +3.00(+1.05%)
Apr 27, 2021 287.93 290.45 284.02 285.13 1,072,405 -1.94(-0.67%)
Apr 26, 2021 286.24 288.63 285.06 287.07 579,421 +0.28(+0.10%)
Apr 23, 2021 285.35 291.69 284.82 286.79 689,877 +1.86(+0.65%)
Apr 22, 2021 280.74 287.37 276.61 284.93 474,393 +3.12(+1.11%)
Apr 21, 2021 284.94 286.25 279.75 281.81 885,969 -0.65(-0.23%)
Apr 20, 2021 276.99 287.83 276.99 282.46 629,432 +3.80(+1.36%)
Apr 19, 2021 280.77 280.77 277.00 278.66 698,720 -0.23(-0.08%)
Apr 16, 2021 280.62 280.89 276.56 278.89 511,954 -0.11(-0.04%)
Apr 15, 2021 272.91 279.50 272.90 279.00 902,144 +7.17(+2.64%)
Apr 14, 2021 272.77 275.75 271.13 271.83 391,638 -1.06(-0.39%)
Apr 13, 2021 272.99 276.49 271.16 272.90 648,777 +1.59(+0.58%)
Apr 12, 2021 268.42 271.79 265.93 271.31 803,983 +4.64(+1.74%)
Apr 09, 2021 272.06 272.38 265.61 266.67 843,298 -3.82(-1.41%)
Apr 08, 2021 274.60 277.63 270.09 270.49 659,619 -4.40(-1.60%)
Apr 07, 2021 276.80 277.77 273.88 274.89 395,582 -1.23(-0.44%)
Apr 06, 2021 274.71 276.42 271.98 276.12 481,939 +0.34(+0.12%)
Apr 05, 2021 271.80 276.17 271.08 275.78 485,431 +3.80(+1.40%)
Apr 01, 2021 272.38 272.38 267.31 271.98 825,929 +3.51(+1.31%)
Mar 31, 2021 263.42 270.11 263.23 268.47 758,837 +1.27(+0.47%)
Mar 30, 2021 269.71 270.50 264.84 267.20 469,262 -4.99(-1.83%)
Mar 29, 2021 271.82 274.12 269.36 272.19 619,110 -1.13(-0.41%)
Mar 26, 2021 265.73 273.52 264.11 273.32 539,247 +9.88(+3.75%)
Mar 25, 2021 263.32 264.56 260.11 263.45 488,019 -0.10(-0.04%)
Mar 24, 2021 264.03 265.43 258.30 263.54 843,787 -1.62(-0.61%)
Mar 23, 2021 265.05 270.27 264.36 265.17 790,117 +0.04(+0.01%)
Mar 22, 2021 256.08 266.08 256.08 265.13 671,648 +7.77(+3.02%)
Mar 19, 2021 259.27 262.46 257.05 257.36 1,303,767 -1.55(-0.60%)
Mar 18, 2021 256.47 259.28 252.66 258.91 731,818 -0.05(-0.02%)
Mar 17, 2021 261.82 262.62 255.97 258.96 722,280 -2.14(-0.82%)
Mar 16, 2021 259.24 262.75 256.33 261.10 730,666 +4.30(+1.68%)
Mar 15, 2021 251.80 257.75 250.97 256.79 686,748 +4.31(+1.71%)
Mar 12, 2021 250.27 254.35 248.41 252.48 988,655 +2.31(+0.92%)
Mar 11, 2021 243.30 252.97 242.32 250.17 1,117,508 +8.50(+3.52%)
Mar 10, 2021 237.87 243.14 237.19 241.66 559,308 +1.81(+0.75%)
Mar 09, 2021 236.06 242.76 236.06 239.85 789,458 +5.54(+2.37%)
Mar 08, 2021 238.01 240.69 230.94 234.31 1,099,676 +0.61(+0.26%)
Mar 05, 2021 228.79 235.46 224.72 233.70 1,258,804 +6.05(+2.66%)
Mar 04, 2021 231.36 233.76 227.00 227.65 1,426,336 -3.13(-1.35%)
Mar 03, 2021 236.40 236.40 227.23 230.78 1,100,976 -6.92(-2.91%)
Mar 02, 2021 240.01 240.27 234.37 237.70 958,177 -1.55(-0.65%)
Mar 01, 2021 249.41 251.18 238.85 239.25 824,454 -6.94(-2.82%)
Feb 26, 2021 248.12 250.81 245.74 246.19 1,737,682 -1.34(-0.54%)
Feb 25, 2021 241.60 248.77 240.93 247.53 1,399,560 +5.80(+2.40%)
Feb 24, 2021 238.77 242.21 234.83 241.73 1,394,135 +1.66(+0.69%)
Feb 23, 2021 247.88 249.16 238.50 240.07 1,446,234 -10.53(-4.20%)
Feb 22, 2021 253.88 254.99 247.47 250.60 893,087 -2.00(-0.79%)
Feb 19, 2021 255.44 255.44 252.21 252.60 905,008 -0.99(-0.39%)
Feb 18, 2021 249.82 253.71 249.25 253.59 631,548 +3.13(+1.25%)
Feb 17, 2021 250.25 253.78 248.33 250.47 800,775 +0.06(+0.02%)
Feb 16, 2021 253.14 256.62 247.83 250.41 995,601 -4.28(-1.68%)
Feb 12, 2021 254.95 255.74 252.15 254.69 584,789 -1.04(-0.41%)
Feb 11, 2021 254.95 257.17 253.68 255.74 592,724 -0.96(-0.38%)
Feb 10, 2021 258.90 260.72 255.53 256.70 588,691 -0.62(-0.24%)
Feb 09, 2021 257.67 259.59 255.09 257.32 495,138 -0.34(-0.13%)
Feb 08, 2021 263.21 263.21 254.98 257.65 854,809 -6.61(-2.50%)
Feb 05, 2021 265.03 269.18 263.96 264.26 545,305 -0.37(-0.14%)
Feb 04, 2021 262.15 266.87 260.44 264.63 997,143 +2.05(+0.78%)
Feb 03, 2021 267.21 270.27 260.94 262.59 1,355,734 -9.44(-3.47%)
Feb 02, 2021 270.50 275.20 269.41 272.02 1,146,308 +3.50(+1.30%)
Feb 01, 2021 260.31 269.05 259.13 268.52 846,447 +9.26(+3.57%)
Jan 29, 2021 256.79 260.98 256.39 259.26 835,368 -1.15(-0.44%)
Jan 28, 2021 260.60 265.16 259.55 260.40 501,052 -1.78(-0.68%)
Jan 27, 2021 267.85 269.77 260.68 262.18 585,198 -5.58(-2.08%)
Jan 26, 2021 265.69 268.76 262.14 267.76 665,885 +0.92(+0.34%)
Jan 25, 2021 265.15 269.45 262.04 266.84 811,103 +3.69(+1.40%)
Jan 22, 2021 263.92 264.98 261.05 263.15 664,895 +0.02(+0.01%)
Jan 21, 2021 261.06 264.20 258.42 263.14 451,746 +0.15(+0.06%)
Jan 20, 2021 261.37 265.79 258.31 262.99 794,172 +3.28(+1.26%)
Jan 19, 2021 260.36 261.51 257.65 259.71 439,540 +0.04(+0.01%)
Jan 15, 2021 257.70 260.95 255.69 259.67 558,259 +4.81(+1.89%)
Jan 14, 2021 256.41 258.66 254.48 254.87 551,076 -1.25(-0.49%)
Jan 13, 2021 251.28 256.83 250.92 256.12 756,213 +4.06(+1.61%)
Jan 12, 2021 250.86 253.60 247.28 252.06 717,011 +0.82(+0.33%)
Jan 11, 2021 258.68 259.36 250.41 251.24 995,976 -7.20(-2.79%)
Jan 08, 2021 257.29 260.61 256.77 258.44 572,457 +2.48(+0.97%)
Jan 07, 2021 254.06 257.00 252.67 255.96 870,683 +0.59(+0.23%)
Jan 06, 2021 261.54 262.15 253.34 255.37 883,737 -7.66(-2.91%)
Jan 05, 2021 266.01 268.04 262.62 263.03 809,047 -2.94(-1.11%)
Jan 04, 2021 273.18 274.48 265.07 265.97 899,473 -6.27(-2.30%)
Dec 31, 2020 272.25 272.25 272.25 378,458 +7.31(+2.76%)
Dec 30, 2020 267.29 268.56 263.48 264.94 378,458 -1.39(-0.52%)
Dec 29, 2020 268.94 269.89 266.10 266.33 459,619 -0.24(-0.09%)
Dec 28, 2020 266.10 266.86 263.44 266.57 467,014 +1.19(+0.45%)
Dec 24, 2020 262.99 265.84 262.99 265.38 189,437 +1.97(+0.75%)
Dec 23, 2020 266.35 269.65 262.91 263.42 546,999 -2.84(-1.07%)
Dec 22, 2020 262.60 266.55 262.48 266.25 528,864 +0.96(+0.36%)
Dec 21, 2020 263.97 268.74 263.97 265.29 587,157 -1.94(-0.73%)
Dec 18, 2020 273.25 273.32 265.71 267.23 1,680,167 -4.93(-1.81%)
Dec 17, 2020 267.10 273.24 267.06 272.16 719,597 +6.06(+2.28%)
Dec 16, 2020 268.22 269.67 265.33 266.10 607,867 -0.51(-0.19%)
Dec 15, 2020 266.44 267.45 264.36 266.61 513,893 +2.05(+0.77%)
Dec 14, 2020 267.95 269.70 264.03 264.56 609,555 -1.40(-0.53%)
Dec 11, 2020 266.35 266.90 262.82 265.96 677,020 +0.02(+0.01%)
Dec 10, 2020 266.42 269.08 264.48 265.94 615,719 -0.27(-0.10%)
Dec 09, 2020 269.15 270.21 264.95 266.21 671,846 -4.80(-1.77%)
Dec 08, 2020 272.88 274.41 268.60 271.01 501,531 -2.84(-1.04%)
Dec 07, 2020 273.77 279.53 272.05 273.85 580,617 -2.57(-0.93%)
Dec 04, 2020 276.67 279.17 274.25 276.41 463,748 +0.05(+0.02%)
Dec 03, 2020 274.67 277.81 273.14 276.37 545,433 +1.85(+0.67%)
Dec 02, 2020 277.61 279.31 271.37 274.51 592,040 -4.15(-1.49%)
Dec 01, 2020 279.01 279.49 275.80 278.66 946,175 +1.54(+0.56%)
Nov 30, 2020 275.58 277.34 272.75 277.12 1,206,226 +1.40(+0.51%)
Nov 27, 2020 279.83 279.83 273.96 275.72 415,248 +3.01(+1.10%)
Nov 25, 2020 271.32 275.26 270.22 272.71 1,022,422 +2.62(+0.97%)
Nov 24, 2020 276.24 279.84 269.23 270.08 1,227,066 -6.16(-2.23%)
Nov 23, 2020 280.01 280.87 275.52 276.24 630,180 -3.70(-1.32%)
Nov 20, 2020 288.35 288.35 278.96 279.94 686,554 -7.39(-2.57%)
Nov 19, 2020 287.15 289.86 283.19 287.33 476,713 -0.73(-0.25%)
Nov 18, 2020 286.50 292.14 285.10 288.06 521,830 +0.20(+0.07%)
Nov 17, 2020 283.74 290.13 283.43 287.86 434,370 +3.25(+1.14%)
Nov 16, 2020 292.50 295.85 284.02 284.62 592,700 -8.28(-2.83%)
Nov 13, 2020 287.85 293.68 286.41 292.89 423,888 +6.77(+2.37%)
Nov 12, 2020 288.05 293.81 283.00 286.12 568,123 -1.56(-0.54%)
Nov 11, 2020 282.56 294.09 280.34 287.68 796,446 +7.66(+2.74%)
Nov 10, 2020 286.67 286.67 275.95 280.02 823,177 -6.58(-2.30%)
Nov 09, 2020 300.13 300.73 285.62 286.60 976,013 -8.82(-2.98%)
Nov 06, 2020 297.02 297.40 290.99 295.42 522,906 +0.77(+0.26%)
Nov 05, 2020 292.19 295.77 291.06 294.65 453,627 +3.66(+1.26%)
Nov 04, 2020 282.46 296.04 281.87 290.99 565,810 +10.61(+3.78%)
Nov 03, 2020 286.15 287.14 277.55 280.38 1,144,059 -2.42(-0.86%)
Nov 02, 2020 284.80 286.10 277.83 282.80 569,532 +3.04(+1.08%)
Oct 30, 2020 282.13 284.55 276.02 279.76 537,852 -4.48(-1.58%)
Oct 29, 2020 284.79 288.98 282.92 284.24 613,450 -0.39(-0.14%)
Oct 28, 2020 287.81 291.31 283.92 284.63 673,248 -6.18(-2.12%)
Oct 27, 2020 292.35 295.01 288.82 290.80 465,483 -1.44(-0.49%)
Oct 26, 2020 289.88 294.26 288.18 292.25 452,122 +1.18(+0.40%)
Oct 23, 2020 283.34 291.45 282.00 291.07 656,175 +7.80(+2.75%)
Oct 22, 2020 296.93 296.93 282.95 283.27 991,661 -12.78(-4.32%)
Oct 21, 2020 293.23 297.98 293.21 296.04 336,288 +0.64(+0.22%)
Oct 20, 2020 297.72 298.86 294.53 295.41 330,110 -1.13(-0.38%)
Oct 19, 2020 300.53 302.50 294.21 296.53 378,669 -2.38(-0.80%)
Oct 16, 2020 300.34 302.41 297.32 298.91 312,000 -0.28(-0.09%)
Oct 15, 2020 293.48 300.41 293.48 299.19 417,993 +3.80(+1.29%)
Oct 14, 2020 298.75 300.79 295.02 295.40 335,332 -2.14(-0.72%)
Oct 13, 2020 302.50 305.17 295.38 297.54 758,168 -4.92(-1.63%)
Oct 12, 2020 302.42 304.25 299.73 302.46 577,733 -0.68(-0.22%)
Oct 09, 2020 303.95 304.73 300.82 303.13 436,550 -0.66(-0.22%)
Oct 08, 2020 308.87 308.87 301.70 303.80 518,709 +1.94(+0.64%)
Oct 07, 2020 304.44 304.44 298.39 301.86 374,314 -1.67(-0.55%)
Oct 06, 2020 310.78 310.78 302.22 303.53 487,116 -6.64(-2.14%)
Oct 05, 2020 306.10 310.24 301.44 310.17 595,616 +3.67(+1.20%)
Oct 02, 2020 302.57 308.88 299.77 306.50 686,379 +2.83(+0.93%)
Oct 01, 2020 308.74 310.32 301.87 303.66 906,902 -3.18(-1.04%)
Sep 30, 2020 303.41 307.56 301.61 306.84 651,715 +4.44(+1.47%)
Sep 29, 2020 300.60 303.38 298.31 302.40 418,917 +3.27(+1.09%)
Sep 28, 2020 305.36 306.22 297.99 299.14 673,825 -3.41(-1.13%)
Sep 25, 2020 292.83 303.81 292.83 302.55 675,481 +7.47(+2.53%)
Sep 24, 2020 293.84 300.00 293.53 295.08 657,212 +1.10(+0.37%)
Sep 23, 2020 301.60 301.60 293.23 293.98 557,416 -7.77(-2.58%)
Sep 22, 2020 292.28 302.93 291.94 301.76 525,928 +7.84(+2.67%)
Sep 21, 2020 295.30 298.53 291.32 293.91 679,817 -3.51(-1.18%)
Sep 18, 2020 298.08 302.28 295.29 297.42 730,387 -3.51(-1.17%)
Sep 17, 2020 309.70 310.86 297.13 300.93 502,121 -9.44(-3.04%)
Sep 16, 2020 309.12 316.37 309.12 310.37 599,817 -1.17(-0.37%)
Sep 15, 2020 301.24 312.78 300.91 311.54 580,076 +13.16(+4.41%)
Sep 14, 2020 294.76 300.19 294.76 298.37 404,213 +4.93(+1.68%)
Sep 11, 2020 293.06 296.03 291.82 293.44 357,876 +1.15(+0.39%)
Sep 10, 2020 301.16 301.16 292.18 292.30 583,682 -9.62(-3.18%)
Sep 09, 2020 296.15 307.65 296.15 301.91 943,282 +7.29(+2.48%)
Sep 08, 2020 288.84 296.99 283.60 294.62 757,457 +5.30(+1.83%)
Sep 04, 2020 294.32 296.91 285.33 289.32 498,514 -6.24(-2.11%)
Sep 03, 2020 301.39 303.45 291.94 295.56 528,754 -7.13(-2.36%)
Sep 02, 2020 298.61 303.85 293.74 302.69 569,227 +7.27(+2.46%)
Sep 01, 2020 294.45 298.59 292.14 295.42 320,070 +0.53(+0.18%)
Aug 31, 2020 294.50 296.09 292.99 294.89 501,412 -0.12(-0.04%)
Aug 28, 2020 294.78 295.04 291.01 295.00 324,766 +0.25(+0.08%)
Aug 27, 2020 295.47 296.23 292.10 294.75 435,539 +2.38(+0.81%)
Aug 26, 2020 289.64 292.69 288.23 292.37 387,609 -0.97(-0.33%)
Aug 25, 2020 289.21 293.95 287.19 293.35 373,334 +2.84(+0.98%)
Aug 24, 2020 292.57 292.77 285.67 290.50 422,122 -3.33(-1.13%)
Aug 21, 2020 297.04 297.04 288.44 293.83 440,231 +5.42(+1.88%)
Aug 20, 2020 286.17 292.27 285.88 288.42 259,178 +1.53(+0.53%)
Aug 19, 2020 296.55 296.55 285.10 286.89 611,003 -8.90(-3.01%)
Aug 18, 2020 297.27 298.91 294.86 295.79 373,149 -0.26(-0.09%)
Aug 17, 2020 291.51 296.39 290.81 296.04 371,872 +4.40(+1.51%)
Aug 14, 2020 291.49 295.77 289.69 291.65 281,810 -1.40(-0.48%)
Aug 13, 2020 291.21 297.18 291.21 293.05 329,226 +0.23(+0.08%)
Aug 12, 2020 285.46 293.79 284.68 292.82 503,088 +8.42(+2.96%)
Aug 11, 2020 294.33 294.33 283.38 284.40 689,740 -4.99(-1.73%)
Aug 10, 2020 298.78 299.29 287.43 289.40 840,059 -10.05(-3.36%)
Aug 07, 2020 295.46 301.10 295.26 299.45 337,008 +3.80(+1.29%)
Aug 06, 2020 292.78 296.35 289.25 295.65 534,782 +0.82(+0.28%)
Aug 05, 2020 303.23 303.23 291.71 294.83 428,607 -3.69(-1.23%)
Aug 04, 2020 299.72 307.76 295.46 298.52 931,907 +4.73(+1.61%)
Aug 03, 2020 298.81 300.93 292.51 293.78 458,872 -5.92(-1.97%)
Jul 31, 2020 301.80 302.39 296.25 299.70 551,770 +0.12(+0.04%)
Jul 30, 2020 298.22 303.03 297.30 299.57 735,850 -5.93(-1.94%)
Jul 29, 2020 300.33 308.98 300.33 305.50 691,945 +5.13(+1.71%)
Jul 28, 2020 294.20 301.07 293.43 300.37 805,463 +7.45(+2.55%)
Jul 27, 2020 287.57 296.50 286.74 292.92 697,857 +5.59(+1.95%)
Jul 24, 2020 287.15 289.83 284.00 287.33 540,751 +0.00(+0.00%)
Jul 23, 2020 287.33 290.84 283.01 287.33 558,750 +0.46(+0.16%)
Jul 22, 2020 285.88 288.19 283.99 286.87 331,857 +1.30(+0.45%)
Jul 21, 2020 290.29 291.95 284.35 285.57 499,446 -3.78(-1.31%)
Jul 20, 2020 285.50 293.39 285.50 289.35 491,470 +3.02(+1.06%)
Jul 17, 2020 284.93 288.82 279.98 286.33 413,203 +5.85(+2.09%)
Jul 16, 2020 281.47 282.10 278.05 280.48 408,883 -1.30(-0.46%)
Jul 15, 2020 286.59 286.92 277.99 281.78 774,822 -4.05(-1.42%)
Jul 14, 2020 285.73 286.93 280.35 285.83 740,717 +5.19(+1.85%)
Jul 13, 2020 289.55 292.66 278.05 280.64 770,661 -12.21(-4.17%)
Jul 10, 2020 297.18 298.06 290.24 292.85 541,998 -3.23(-1.09%)
Jul 09, 2020 290.77 296.45 288.72 296.08 395,644 +4.43(+1.52%)
Jul 08, 2020 296.04 296.61 290.50 291.66 508,999 -2.22(-0.76%)
Jul 07, 2020 288.82 299.05 287.55 293.88 570,990 +2.98(+1.03%)
Jul 06, 2020 292.93 298.21 289.76 290.90 757,376 +1.74(+0.60%)
Jul 02, 2020 292.57 296.01 288.69 289.16 617,882 -0.74(-0.26%)
Jul 01, 2020 286.60 291.77 279.98 289.90 647,944 +3.30(+1.15%)
Jun 30, 2020 278.67 288.31 278.56 286.60 802,547 +8.41(+3.02%)
Jun 29, 2020 286.98 286.98 276.23 278.19 657,852 -4.82(-1.70%)
Jun 26, 2020 280.26 284.69 275.08 283.01 4,313,121 +4.71(+1.69%)
Jun 25, 2020 273.77 278.52 270.46 278.30 1,042,377 +1.46(+0.53%)
Jun 24, 2020 280.66 283.96 271.26 276.83 1,129,481 -5.78(-2.05%)
Jun 23, 2020 286.63 288.07 280.91 282.62 687,747 -3.21(-1.12%)
Jun 22, 2020 289.42 291.42 280.07 285.83 878,287 -4.98(-1.71%)
Jun 19, 2020 280.91 295.84 277.89 290.81 2,448,974 +12.52(+4.50%)
Jun 18, 2020 286.85 288.32 277.63 278.30 823,720 -8.27(-2.89%)
Jun 17, 2020 294.03 295.12 286.04 286.57 804,079 -3.99(-1.37%)
Jun 16, 2020 293.84 293.84 283.69 290.56 717,635 +2.57(+0.89%)
Jun 15, 2020 282.61 288.38 278.65 287.99 605,686 +1.92(+0.67%)
Jun 12, 2020 283.74 287.61 281.35 286.07 621,209 +7.09(+2.54%)
Jun 11, 2020 292.67 294.46 278.53 278.98 1,102,244 -15.51(-5.27%)
Jun 10, 2020 295.97 299.49 289.36 294.49 606,542 -2.05(-0.69%)
Jun 09, 2020 288.24 297.90 282.90 296.54 909,810 +13.09(+4.62%)
Jun 08, 2020 284.27 287.40 282.05 283.44 1,167,189 -2.44(-0.85%)
Jun 05, 2020 300.80 300.80 283.61 285.89 1,439,820 -3.28(-1.13%)
Jun 04, 2020 300.32 303.02 287.49 289.17 898,237 -13.81(-4.56%)
Jun 03, 2020 300.46 310.75 300.46 302.98 630,136 -3.18(-1.04%)
Jun 02, 2020 302.40 307.82 302.21 306.16 633,656 +0.56(+0.18%)
Jun 01, 2020 302.72 308.58 299.83 305.61 743,938 +3.42(+1.13%)
May 29, 2020 299.00 303.04 294.39 302.19 756,033 +3.31(+1.11%)
May 28, 2020 292.45 301.55 292.26 298.88 586,795 +7.50(+2.57%)
May 27, 2020 281.88 291.48 278.93 291.38 664,700 +9.49(+3.37%)
May 26, 2020 282.01 284.88 274.53 281.89 803,340 +3.39(+1.22%)
May 22, 2020 271.09 279.10 268.48 278.50 893,936 +8.33(+3.08%)
May 21, 2020 269.61 273.09 268.44 270.17 515,886 -2.36(-0.87%)
May 20, 2020 275.55 278.87 267.97 272.53 526,182 -0.53(-0.19%)
May 19, 2020 273.87 281.74 272.82 273.06 493,077 -4.83(-1.74%)
May 18, 2020 280.56 281.11 273.21 277.89 882,161 +5.02(+1.84%)
May 15, 2020 271.13 274.15 265.44 272.87 620,841 +1.12(+0.41%)
May 14, 2020 267.84 273.87 267.84 271.75 710,088 -1.11(-0.41%)
May 13, 2020 277.32 282.62 272.09 272.86 821,872 -4.88(-1.76%)
May 12, 2020 284.84 287.02 277.38 277.74 693,395 -7.10(-2.49%)
May 11, 2020 278.34 288.86 277.54 284.84 1,047,026 +4.51(+1.61%)
May 08, 2020 279.61 282.79 277.66 280.32 737,555 +5.50(+2.00%)
May 07, 2020 279.10 281.37 273.27 274.82 910,606 -2.13(-0.77%)
May 06, 2020 284.25 288.16 273.94 276.95 852,627 -5.92(-2.09%)
May 05, 2020 273.77 286.17 273.77 282.87 760,996 +5.77(+2.08%)
May 04, 2020 279.28 281.76 267.13 277.10 830,444 +1.67(+0.61%)
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.