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

Marketaxess Holdings (NQ: MKTX )

219.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 115.47 118.56 114.27 116.88 294,947 +1.13(+0.98%)
Mar 30, 2016 116.31 116.65 114.40 115.75 236,399 -0.23(-0.19%)
Mar 29, 2016 112.81 116.06 111.58 115.97 263,203 +2.67(+2.36%)
Mar 28, 2016 113.23 113.70 112.30 113.30 206,508 +0.76(+0.67%)
Mar 24, 2016 113.22 112.54 112.54 112.54 174,409 -0.89(-0.78%)
Mar 23, 2016 113.72 115.24 113.41 113.43 230,638 -0.77(-0.67%)
Mar 22, 2016 114.23 115.13 113.75 114.20 264,870 -0.36(-0.31%)
Mar 21, 2016 116.10 116.10 114.23 114.56 172,261 -1.87(-1.61%)
Mar 18, 2016 116.30 116.65 115.47 116.43 373,804 +0.63(+0.54%)
Mar 17, 2016 115.11 116.33 114.57 115.80 169,766 +0.54(+0.47%)
Mar 16, 2016 114.52 116.48 113.99 115.26 211,069 +0.03(+0.02%)
Mar 15, 2016 115.94 117.34 114.79 115.23 186,797 -1.04(-0.89%)
Mar 14, 2016 116.71 117.28 115.93 116.27 159,191 -0.70(-0.60%)
Mar 11, 2016 118.82 119.27 115.60 116.97 251,638 -0.94(-0.79%)
Mar 10, 2016 114.71 119.24 114.65 117.91 491,505 +3.12(+2.72%)
Mar 09, 2016 116.47 117.25 113.36 114.79 461,596 -1.11(-0.96%)
Mar 08, 2016 113.68 119.19 113.32 115.91 417,986 +1.65(+1.44%)
Mar 07, 2016 117.61 117.80 113.80 114.26 295,804 -3.99(-3.37%)
Mar 04, 2016 113.49 118.31 112.01 118.25 358,188 +5.18(+4.58%)
Mar 03, 2016 112.52 113.23 110.69 113.07 282,112 +0.75(+0.67%)
Mar 02, 2016 110.65 113.21 110.33 112.32 210,634 +1.55(+1.39%)
Mar 01, 2016 111.85 112.64 110.08 110.77 212,264 -0.14(-0.13%)
Feb 29, 2016 111.73 112.32 110.63 110.92 411,886 -1.35(-1.20%)
Feb 26, 2016 112.59 113.24 111.58 112.26 239,783 +0.61(+0.55%)
Feb 25, 2016 109.36 112.09 109.01 111.65 272,595 +3.04(+2.80%)
Feb 24, 2016 106.66 108.61 106.05 108.61 259,311 +0.70(+0.65%)
Feb 23, 2016 103.93 108.61 103.93 107.91 392,545 +3.75(+3.60%)
Feb 22, 2016 107.29 108.95 104.00 104.16 221,881 -2.70(-2.52%)
Feb 19, 2016 104.55 107.43 103.06 106.86 210,549 +2.08(+1.98%)
Feb 18, 2016 107.19 107.67 104.71 104.78 230,446 -2.10(-1.96%)
Feb 17, 2016 104.67 107.27 104.67 106.88 388,143 +3.15(+3.03%)
Feb 16, 2016 103.24 104.93 102.06 103.73 207,237 +1.84(+1.81%)
Feb 12, 2016 100.66 101.89 101.89 101.89 187,545 +2.53(+2.54%)
Feb 11, 2016 97.12 100.44 96.16 99.36 224,717 +0.78(+0.79%)
Feb 10, 2016 100.58 102.23 98.02 98.58 284,787 -1.58(-1.58%)
Feb 09, 2016 97.09 100.66 96.66 100.17 162,010 +1.78(+1.81%)
Feb 08, 2016 98.58 98.92 95.57 98.39 357,427 -1.18(-1.18%)
Feb 05, 2016 104.07 105.30 99.53 99.56 310,401 -4.59(-4.40%)
Feb 04, 2016 106.49 106.67 102.99 104.15 220,384 -2.18(-2.05%)
Feb 03, 2016 108.14 108.90 105.47 106.33 258,612 -0.74(-0.69%)
Feb 02, 2016 107.19 107.68 106.03 107.06 218,019 -1.06(-0.98%)
Feb 01, 2016 107.73 109.18 107.06 108.12 410,805 -0.44(-0.40%)
Jan 29, 2016 105.09 109.31 105.09 108.56 446,174 +3.98(+3.80%)
Jan 28, 2016 101.99 105.85 101.65 104.58 356,458 +3.45(+3.41%)
Jan 27, 2016 97.95 102.20 95.27 101.13 398,379 +3.64(+3.74%)
Jan 26, 2016 95.53 97.68 95.27 97.49 285,989 +2.25(+2.36%)
Jan 25, 2016 95.77 96.82 95.07 95.24 175,492 -1.24(-1.29%)
Jan 22, 2016 96.39 97.05 95.03 96.48 301,677 +1.30(+1.36%)
Jan 21, 2016 96.67 97.38 94.95 95.18 252,771 -1.31(-1.36%)
Jan 20, 2016 94.21 97.23 93.03 96.49 310,636 +0.87(+0.91%)
Jan 19, 2016 96.34 97.61 91.53 95.62 267,324 +0.57(+0.60%)
Jan 15, 2016 94.97 95.05 95.05 95.05 257,282 -2.49(-2.56%)
Jan 14, 2016 96.36 98.49 95.57 97.55 156,300 +1.44(+1.50%)
Jan 13, 2016 99.92 100.57 95.04 96.11 221,725 -3.16(-3.18%)
Jan 12, 2016 100.19 100.61 94.40 99.26 185,130 -0.22(-0.23%)
Jan 11, 2016 99.13 100.28 98.59 99.49 260,389 +0.74(+0.75%)
Jan 08, 2016 100.46 100.95 98.48 98.75 446,137 -1.24(-1.24%)
Jan 07, 2016 99.67 100.67 98.99 99.99 244,804 -1.59(-1.56%)
Jan 06, 2016 101.18 102.37 100.26 101.58 251,621 -1.24(-1.21%)
Jan 05, 2016 102.11 103.77 101.70 102.82 207,717 +0.76(+0.74%)
Jan 04, 2016 102.61 103.41 100.53 102.07 323,379 -2.16(-2.07%)
Dec 31, 2015 105.31 104.22 104.22 104.22 527,091 -1.28(-1.21%)
Dec 30, 2015 106.49 108.24 105.38 105.50 234,844 -1.19(-1.12%)
Dec 29, 2015 106.19 107.91 105.85 106.70 196,628 +1.44(+1.37%)
Dec 28, 2015 103.33 105.52 103.33 105.26 188,090 +1.47(+1.41%)
Dec 24, 2015 98.33 103.80 103.80 103.80 209,744 +5.95(+6.08%)
Dec 23, 2015 98.14 98.81 97.21 97.85 151,001 -0.04(-0.04%)
Dec 22, 2015 99.22 99.22 96.37 97.88 218,144 -0.77(-0.78%)
Dec 21, 2015 98.89 98.93 97.25 98.65 372,774 +0.69(+0.71%)
Dec 18, 2015 100.18 100.93 97.84 97.96 800,119 -2.84(-2.82%)
Dec 17, 2015 102.42 105.31 100.49 100.80 268,240 -1.21(-1.19%)
Dec 16, 2015 101.40 102.31 100.31 102.01 224,911 +1.14(+1.13%)
Dec 15, 2015 102.01 102.23 100.11 100.87 370,640 -0.25(-0.25%)
Dec 14, 2015 99.88 102.67 98.70 101.12 276,671 +1.51(+1.52%)
Dec 11, 2015 100.22 102.74 98.98 99.61 229,749 -2.36(-2.32%)
Dec 10, 2015 102.08 102.94 99.17 101.97 191,523 -0.31(-0.30%)
Dec 09, 2015 105.15 105.15 101.84 102.28 216,131 -3.19(-3.02%)
Dec 08, 2015 105.42 106.05 104.25 105.47 214,925 -0.60(-0.56%)
Dec 07, 2015 106.37 107.00 104.32 106.06 252,346 -0.30(-0.28%)
Dec 04, 2015 102.25 106.42 101.54 106.36 240,266 +4.09(+4.00%)
Dec 03, 2015 100.35 102.38 99.79 102.27 439,088 +2.86(+2.87%)
Dec 02, 2015 99.90 100.95 99.22 99.41 151,130 -0.24(-0.24%)
Dec 01, 2015 100.29 100.40 98.43 99.66 364,634 -0.07(-0.07%)
Nov 30, 2015 100.75 101.11 98.98 99.73 301,786 -0.82(-0.82%)
Nov 27, 2015 98.59 100.99 98.33 100.55 141,148 +1.55(+1.57%)
Nov 25, 2015 98.27 99.00 99.00 99.00 236,082 +0.75(+0.76%)
Nov 24, 2015 99.50 99.75 97.22 98.26 522,555 -2.01(-2.00%)
Nov 23, 2015 99.14 100.83 99.14 100.26 344,170 +0.63(+0.63%)
Nov 20, 2015 97.28 99.73 96.58 99.64 288,878 +2.98(+3.08%)
Nov 19, 2015 96.29 97.64 95.60 96.66 218,498 -0.11(-0.12%)
Nov 18, 2015 95.04 96.80 93.99 96.77 314,130 +1.76(+1.85%)
Nov 17, 2015 94.03 95.79 93.22 95.02 246,353 +0.92(+0.97%)
Nov 16, 2015 92.12 94.25 91.72 94.10 191,583 +2.03(+2.20%)
Nov 13, 2015 92.73 93.32 91.99 92.07 276,101 -1.34(-1.43%)
Nov 12, 2015 93.87 94.40 92.56 93.41 282,331 -1.09(-1.16%)
Nov 11, 2015 93.73 94.91 93.32 94.50 387,198 +1.13(+1.21%)
Nov 10, 2015 92.14 94.06 91.20 93.37 222,498 +0.76(+0.82%)
Nov 09, 2015 93.26 93.28 91.06 92.61 225,200 -0.62(-0.66%)
Nov 06, 2015 92.34 93.26 91.63 93.23 233,273 +0.78(+0.85%)
Nov 05, 2015 92.00 92.57 90.86 92.45 188,740 +0.40(+0.44%)
Nov 04, 2015 92.58 93.51 89.66 92.05 329,661 -0.31(-0.33%)
Nov 03, 2015 92.33 94.77 91.52 92.35 201,925 -0.11(-0.12%)
Nov 02, 2015 95.05 95.65 92.39 92.47 507,389 -1.97(-2.09%)
Oct 30, 2015 95.83 97.47 93.30 94.44 5,285,102 -1.47(-1.54%)
Oct 29, 2015 92.63 96.09 92.34 95.91 450,724 +2.51(+2.69%)
Oct 28, 2015 89.71 93.77 89.47 93.40 438,769 +4.60(+5.18%)
Oct 27, 2015 88.92 89.56 88.37 88.80 183,667 -0.56(-0.63%)
Oct 26, 2015 84.97 89.36 84.81 89.36 303,249 +5.45(+6.50%)
Oct 23, 2015 84.43 84.56 82.80 83.90 228,845 +0.43(+0.51%)
Oct 22, 2015 81.90 84.71 81.49 83.47 502,416 +2.51(+3.10%)
Oct 21, 2015 89.04 90.83 80.34 80.97 1,325,750 -8.61(-9.62%)
Oct 20, 2015 89.55 91.35 88.32 89.58 188,051 +0.15(+0.17%)
Oct 19, 2015 89.52 89.92 88.20 89.43 241,966 -0.74(-0.82%)
Oct 16, 2015 90.31 90.70 88.93 90.17 154,803 +0.21(+0.24%)
Oct 15, 2015 88.01 90.15 88.01 89.95 187,128 +2.11(+2.40%)
Oct 14, 2015 88.08 88.96 86.98 87.85 179,486 -0.30(-0.34%)
Oct 13, 2015 89.87 90.43 88.11 88.14 93,817 -2.24(-2.48%)
Oct 12, 2015 88.13 90.40 87.17 90.38 127,839 +2.11(+2.39%)
Oct 09, 2015 89.29 90.27 87.66 88.27 133,051 -0.75(-0.84%)
Oct 08, 2015 88.50 89.09 87.53 89.02 169,313 +0.62(+0.70%)
Oct 07, 2015 87.60 88.45 86.70 88.41 178,666 +1.41(+1.62%)
Oct 06, 2015 90.10 90.10 86.55 87.00 158,197 -3.36(-3.71%)
Oct 05, 2015 89.61 90.61 88.57 90.35 189,900 +1.79(+2.02%)
Oct 02, 2015 86.14 88.88 85.49 88.56 319,572 +0.92(+1.05%)
Oct 01, 2015 86.62 87.76 84.89 87.64 275,574 +1.06(+1.23%)
Sep 30, 2015 85.31 86.83 84.07 86.58 352,705 +1.92(+2.27%)
Sep 29, 2015 88.27 88.69 83.70 84.66 279,693 -3.62(-4.10%)
Sep 28, 2015 92.24 92.40 88.18 88.27 253,495 -4.49(-4.84%)
Sep 25, 2015 91.49 94.34 91.24 92.77 345,910 +2.21(+2.44%)
Sep 24, 2015 91.84 92.15 90.20 90.56 293,374 -1.72(-1.86%)
Sep 23, 2015 89.39 92.68 89.07 92.27 219,938 +2.86(+3.20%)
Sep 22, 2015 89.49 90.72 88.60 89.41 115,906 -1.04(-1.15%)
Sep 21, 2015 90.68 91.60 89.47 90.46 237,559 +0.67(+0.75%)
Sep 18, 2015 88.81 90.22 88.41 89.78 386,095 -0.17(-0.19%)
Sep 17, 2015 90.72 91.67 89.53 89.95 213,584 -0.93(-1.03%)
Sep 16, 2015 90.90 91.20 89.78 90.88 203,862 +0.19(+0.21%)
Sep 15, 2015 90.79 91.35 90.11 90.70 249,420 +0.32(+0.35%)
Sep 14, 2015 90.78 91.35 89.83 90.38 124,744 -0.36(-0.40%)
Sep 11, 2015 89.99 91.07 89.99 90.74 188,664 +0.20(+0.22%)
Sep 10, 2015 89.74 91.12 89.74 90.55 126,420 +0.48(+0.54%)
Sep 09, 2015 91.04 91.68 89.93 90.06 175,560 +0.11(+0.12%)
Sep 08, 2015 89.91 90.47 88.25 89.95 230,875 +1.54(+1.74%)
Sep 04, 2015 88.43 88.41 88.41 88.41 170,680 -1.26(-1.40%)
Sep 03, 2015 90.37 91.14 89.31 89.67 419,974 -0.40(-0.44%)
Sep 02, 2015 86.48 90.12 86.19 90.07 470,008 +4.59(+5.36%)
Sep 01, 2015 82.77 85.82 81.63 85.49 292,264 +1.20(+1.43%)
Aug 31, 2015 84.41 85.25 83.77 84.28 241,831 -0.96(-1.13%)
Aug 28, 2015 85.06 85.45 83.64 85.25 261,980 -0.35(-0.41%)
Aug 27, 2015 85.24 86.29 84.28 85.60 220,443 +0.80(+0.95%)
Aug 26, 2015 84.72 85.18 81.84 84.80 223,112 +1.92(+2.32%)
Aug 25, 2015 86.19 86.31 82.66 82.88 220,685 -0.65(-0.78%)
Aug 24, 2015 83.36 86.92 82.04 83.53 291,419 -4.05(-4.63%)
Aug 21, 2015 89.17 89.94 87.47 87.58 233,693 -2.43(-2.70%)
Aug 20, 2015 90.71 91.33 89.46 90.02 248,648 -1.39(-1.52%)
Aug 19, 2015 90.50 91.68 90.06 91.41 173,593 +0.53(+0.58%)
Aug 18, 2015 90.70 91.65 90.26 90.88 110,187 -0.04(-0.04%)
Aug 17, 2015 89.57 90.90 88.92 90.91 134,112 +1.07(+1.19%)
Aug 14, 2015 87.67 90.06 87.04 89.84 105,784 +1.72(+1.95%)
Aug 13, 2015 88.96 89.67 87.91 88.13 145,613 -0.77(-0.87%)
Aug 12, 2015 88.97 89.37 87.13 88.90 127,444 -0.74(-0.82%)
Aug 11, 2015 90.26 90.55 88.16 89.64 140,221 -1.17(-1.28%)
Aug 10, 2015 91.13 92.92 90.26 90.80 191,214 -0.15(-0.16%)
Aug 07, 2015 90.79 91.44 89.00 90.95 250,461 -0.34(-0.37%)
Aug 06, 2015 92.39 93.09 90.61 91.29 166,963 -1.23(-1.33%)
Aug 05, 2015 90.46 92.99 90.43 92.52 142,600 +2.13(+2.36%)
Aug 04, 2015 91.04 91.31 89.81 90.38 155,591 -0.71(-0.78%)
Aug 03, 2015 91.17 91.98 90.25 91.09 141,215 +0.11(+0.12%)
Jul 31, 2015 90.76 92.37 90.30 90.98 183,181 +0.68(+0.75%)
Jul 30, 2015 90.62 91.70 89.90 90.30 268,965 -1.01(-1.11%)
Jul 29, 2015 90.64 91.66 90.43 91.31 263,364 +0.47(+0.51%)
Jul 28, 2015 91.48 91.79 89.40 90.85 203,927 -0.27(-0.30%)
Jul 27, 2015 89.38 91.24 88.37 91.12 217,021 +1.31(+1.46%)
Jul 24, 2015 90.86 91.45 89.66 89.81 189,202 -1.31(-1.44%)
Jul 23, 2015 91.45 95.64 89.28 91.12 240,678 +0.00(+0.00%)
Jul 22, 2015 92.28 92.28 88.48 91.12 388,922 -2.11(-2.27%)
Jul 21, 2015 94.01 94.49 92.52 93.23 209,875 -0.67(-0.71%)
Jul 20, 2015 94.60 94.97 93.60 93.90 216,940 -0.34(-0.37%)
Jul 17, 2015 94.70 95.04 93.96 94.24 221,676 -0.18(-0.19%)
Jul 16, 2015 93.35 94.80 92.78 94.42 293,742 +1.51(+1.62%)
Jul 15, 2015 94.11 94.19 92.53 92.91 279,580 -0.96(-1.02%)
Jul 14, 2015 94.64 94.77 93.21 93.87 259,144 -0.77(-0.82%)
Jul 13, 2015 96.77 97.39 94.31 94.64 326,025 -1.43(-1.49%)
Jul 10, 2015 93.42 96.20 93.41 96.08 313,292 +3.40(+3.67%)
Jul 09, 2015 91.95 93.29 91.06 92.67 394,806 +1.71(+1.88%)
Jul 08, 2015 90.11 91.14 89.15 90.96 318,976 +0.29(+0.32%)
Jul 07, 2015 90.43 90.85 87.81 90.67 303,112 +0.56(+0.62%)
Jul 06, 2015 87.63 90.21 87.21 90.11 250,306 +2.21(+2.52%)
Jul 02, 2015 88.17 87.90 87.90 87.90 179,307 -0.25(-0.28%)
Jul 01, 2015 87.12 88.58 87.12 88.15 297,605 +1.85(+2.15%)
Jun 30, 2015 86.22 86.97 85.77 86.30 230,191 +0.42(+0.49%)
Jun 29, 2015 88.14 88.54 85.86 85.88 261,575 -4.22(-4.69%)
Jun 26, 2015 90.89 91.15 89.76 90.10 486,689 -0.45(-0.49%)
Jun 25, 2015 90.90 91.98 89.86 90.55 315,904 +0.08(+0.09%)
Jun 24, 2015 89.47 90.99 89.41 90.47 399,840 +0.98(+1.09%)
Jun 23, 2015 88.76 89.69 88.64 89.49 283,782 +0.87(+0.98%)
Jun 22, 2015 85.89 88.69 85.64 88.62 292,317 +3.50(+4.11%)
Jun 19, 2015 83.17 85.56 82.46 85.13 351,887 +2.14(+2.58%)
Jun 18, 2015 82.79 83.10 82.22 82.99 256,588 +0.47(+0.56%)
Jun 17, 2015 81.65 82.79 81.15 82.52 177,551 +1.31(+1.62%)
Jun 16, 2015 80.53 81.66 80.48 81.21 160,315 +0.29(+0.36%)
Jun 15, 2015 79.44 81.25 78.04 80.92 175,083 +0.63(+0.79%)
Jun 12, 2015 80.49 80.75 79.18 80.29 140,709 -0.34(-0.43%)
Jun 11, 2015 80.61 80.99 80.41 80.63 169,783 +0.10(+0.13%)
Jun 10, 2015 79.98 81.08 79.82 80.53 220,194 +1.10(+1.38%)
Jun 09, 2015 80.00 80.26 79.15 79.43 151,649 -0.83(-1.03%)
Jun 08, 2015 80.18 80.92 80.06 80.26 150,002 -0.34(-0.43%)
Jun 05, 2015 80.53 81.18 80.25 80.61 273,636 +0.15(+0.18%)
Jun 04, 2015 80.93 82.69 80.38 80.46 153,631 -1.30(-1.59%)
Jun 03, 2015 82.79 83.36 81.68 81.76 318,013 -0.56(-0.68%)
Jun 02, 2015 82.29 82.79 81.92 82.32 141,027 -0.44(-0.53%)
Jun 01, 2015 82.61 82.61 81.25 82.75 177,195 +0.47(+0.58%)
May 29, 2015 82.58 82.63 81.04 82.28 214,426 -0.53(-0.64%)
May 28, 2015 83.02 83.02 82.19 82.81 144,981 -0.20(-0.24%)
May 27, 2015 80.50 83.09 80.50 83.01 299,836 +2.48(+3.08%)
May 26, 2015 81.19 81.68 79.92 80.52 249,907 -1.08(-1.32%)
May 22, 2015 81.94 81.60 81.60 81.60 169,632 -0.26(-0.32%)
May 21, 2015 82.01 82.23 81.55 81.86 198,512 -0.33(-0.41%)
May 20, 2015 82.80 82.80 81.80 82.20 177,794 -0.30(-0.36%)
May 19, 2015 83.02 83.58 81.74 82.49 197,442 -0.39(-0.47%)
May 18, 2015 81.66 82.93 81.04 82.88 193,161 +1.50(+1.84%)
May 15, 2015 81.20 82.22 80.92 81.39 152,907 +0.20(+0.25%)
May 14, 2015 80.36 81.26 79.62 81.18 197,596 +1.12(+1.39%)
May 13, 2015 80.11 80.91 79.33 80.07 212,318 +0.05(+0.06%)
May 12, 2015 79.52 80.30 78.75 80.02 296,335 -0.05(-0.06%)
May 11, 2015 78.77 80.36 78.77 80.07 209,287 +1.30(+1.65%)
May 08, 2015 79.98 80.45 78.54 78.76 202,544 -0.33(-0.41%)
May 07, 2015 78.09 79.50 77.29 79.09 168,973 +1.04(+1.33%)
May 06, 2015 77.42 78.75 76.88 78.05 240,218 +0.56(+0.72%)
May 05, 2015 78.69 79.42 77.26 77.49 259,998 -1.38(-1.75%)
May 04, 2015 78.88 79.32 78.49 78.87 154,728 +0.02(+0.02%)
May 01, 2015 79.68 80.68 78.50 78.85 206,975 -0.83(-1.04%)
Apr 30, 2015 82.10 82.67 79.66 79.67 338,397 -2.98(-3.60%)
Apr 29, 2015 83.19 83.35 81.88 82.65 326,193 -0.72(-0.87%)
Apr 28, 2015 81.66 83.68 81.36 83.38 448,283 +1.86(+2.28%)
Apr 27, 2015 81.67 82.01 81.00 81.52 526,436 -0.08(-0.10%)
Apr 24, 2015 82.32 82.32 79.73 81.60 479,949 -0.71(-0.87%)
Apr 23, 2015 82.03 82.62 81.42 82.32 310,212 +0.04(+0.05%)
Apr 22, 2015 83.12 83.12 79.26 82.28 432,323 -1.25(-1.50%)
Apr 21, 2015 82.95 83.53 81.86 83.53 210,953 +1.20(+1.45%)
Apr 20, 2015 81.78 82.70 81.27 82.34 128,496 +1.31(+1.61%)
Apr 17, 2015 82.41 83.50 80.69 81.03 206,172 -2.30(-2.76%)
Apr 16, 2015 82.29 83.44 81.84 83.33 236,450 +1.13(+1.38%)
Apr 15, 2015 83.30 83.39 81.98 82.20 410,957 -0.68(-0.82%)
Apr 14, 2015 82.18 83.68 82.09 82.88 284,082 +1.07(+1.30%)
Apr 13, 2015 82.04 82.33 81.30 81.81 270,703 +0.07(+0.09%)
Apr 10, 2015 81.44 81.74 80.77 81.73 111,892 +0.74(+0.92%)
Apr 09, 2015 80.95 81.33 80.20 80.99 255,007 -0.21(-0.26%)
Apr 08, 2015 79.60 81.24 79.15 81.20 191,590 +1.38(+1.73%)
Apr 07, 2015 79.55 80.86 79.51 79.82 247,857 +0.54(+0.68%)
Apr 06, 2015 78.29 80.31 77.48 79.28 228,747 +0.84(+1.08%)
Apr 02, 2015 77.01 78.44 78.44 78.44 308,817 +1.53(+1.99%)
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.