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

Marketaxess Holdings (NQ: MKTX )

219.41 +1.85 (+0.85%)
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 (%)
Sep 30, 2019 313.81 316.92 311.36 314.85 458,540 +2.68(+0.86%)
Sep 27, 2019 321.33 323.99 308.95 312.16 316,010 -7.01(-2.20%)
Sep 26, 2019 320.99 323.80 317.57 319.17 282,624 -1.45(-0.45%)
Sep 25, 2019 323.20 325.10 314.86 320.62 333,442 -2.49(-0.77%)
Sep 24, 2019 323.92 326.30 319.81 323.11 730,008 +0.53(+0.16%)
Sep 23, 2019 327.40 328.05 320.81 322.58 755,212 -2.53(-0.78%)
Sep 20, 2019 330.26 334.25 323.07 325.11 1,186,964 -4.39(-1.33%)
Sep 19, 2019 330.71 334.14 327.70 329.51 455,879 -1.20(-0.36%)
Sep 18, 2019 330.54 334.84 326.36 330.71 478,477 +1.46(+0.44%)
Sep 17, 2019 323.50 334.70 323.50 329.25 488,594 +7.81(+2.43%)
Sep 16, 2019 315.34 324.64 313.27 321.43 336,303 +3.90(+1.23%)
Sep 13, 2019 331.26 335.00 316.53 317.53 449,363 -14.28(-4.30%)
Sep 12, 2019 331.39 338.23 323.47 331.80 326,307 +3.57(+1.09%)
Sep 11, 2019 329.01 340.24 323.83 328.24 572,258 -0.61(-0.18%)
Sep 10, 2019 353.68 353.68 324.56 328.84 1,170,669 -26.56(-7.47%)
Sep 09, 2019 403.09 403.47 354.24 355.40 815,482 -47.79(-11.85%)
Sep 06, 2019 397.83 405.17 394.11 403.19 290,109 +7.15(+1.81%)
Sep 05, 2019 395.57 398.96 392.24 396.04 266,355 +3.22(+0.82%)
Sep 04, 2019 388.84 393.18 385.65 392.82 223,516 +6.25(+1.62%)
Sep 03, 2019 383.48 392.17 382.82 386.57 300,574 +4.32(+1.13%)
Aug 30, 2019 380.51 383.74 376.99 382.26 283,452 +5.16(+1.37%)
Aug 29, 2019 392.40 392.40 369.73 377.09 515,388 -11.74(-3.02%)
Aug 28, 2019 390.49 392.58 385.50 388.83 296,945 -1.17(-0.30%)
Aug 27, 2019 382.25 390.74 382.15 390.00 366,293 +10.16(+2.68%)
Aug 26, 2019 374.00 381.75 373.97 379.84 235,024 +6.24(+1.67%)
Aug 23, 2019 377.39 382.14 371.51 373.60 314,034 -3.77(-1.00%)
Aug 22, 2019 373.20 379.66 371.45 377.37 256,537 +3.18(+0.85%)
Aug 21, 2019 362.27 374.46 360.29 374.19 364,110 +13.36(+3.70%)
Aug 20, 2019 354.27 361.99 351.01 360.83 249,262 +6.17(+1.74%)
Aug 19, 2019 354.05 355.75 348.01 354.65 176,987 +2.60(+0.74%)
Aug 16, 2019 353.76 354.64 347.61 352.06 250,270 +1.05(+0.30%)
Aug 15, 2019 344.10 352.34 343.94 351.01 181,480 +8.13(+2.37%)
Aug 14, 2019 349.73 354.39 342.49 342.88 287,752 -9.96(-2.82%)
Aug 13, 2019 349.25 353.63 346.54 352.84 275,078 +3.62(+1.04%)
Aug 12, 2019 346.26 354.01 343.92 349.22 267,790 +1.07(+0.31%)
Aug 09, 2019 339.22 349.36 338.93 348.16 148,539 +9.41(+2.78%)
Aug 08, 2019 336.02 338.90 331.04 338.75 354,484 +3.31(+0.99%)
Aug 07, 2019 328.26 338.32 325.23 335.44 242,711 +3.92(+1.18%)
Aug 06, 2019 330.23 333.37 328.60 331.51 320,248 +3.73(+1.14%)
Aug 05, 2019 324.30 334.05 320.49 327.79 403,972 +0.81(+0.25%)
Aug 02, 2019 327.33 329.40 324.90 326.98 454,931 +0.32(+0.10%)
Aug 01, 2019 325.70 328.92 322.49 326.66 332,140 +3.13(+0.97%)
Jul 31, 2019 322.53 329.75 322.53 323.53 219,486 +0.95(+0.29%)
Jul 30, 2019 322.49 327.06 320.98 322.58 272,550 -0.82(-0.25%)
Jul 29, 2019 332.82 332.82 323.14 323.40 472,445 -10.60(-3.17%)
Jul 26, 2019 332.07 334.69 330.23 334.00 503,998 +3.78(+1.15%)
Jul 25, 2019 320.98 331.33 319.70 330.21 599,746 +9.36(+2.92%)
Jul 24, 2019 340.59 342.58 317.74 320.86 1,149,377 -32.21(-9.12%)
Jul 23, 2019 358.00 358.00 350.83 353.07 314,256 -2.56(-0.72%)
Jul 22, 2019 353.99 357.50 351.81 355.63 269,851 +3.31(+0.94%)
Jul 19, 2019 358.99 358.99 351.67 352.32 258,874 -5.54(-1.55%)
Jul 18, 2019 353.56 358.42 351.75 357.86 275,848 +4.58(+1.30%)
Jul 17, 2019 349.46 354.16 347.76 353.28 264,867 +4.72(+1.36%)
Jul 16, 2019 347.10 349.72 346.20 348.56 320,875 +2.23(+0.64%)
Jul 15, 2019 345.51 347.28 342.59 346.33 287,546 +2.41(+0.70%)
Jul 12, 2019 341.78 344.92 339.89 343.92 259,812 +3.60(+1.06%)
Jul 11, 2019 335.32 342.00 334.79 340.32 307,860 +4.93(+1.47%)
Jul 10, 2019 330.17 337.96 330.17 335.40 379,629 +6.24(+1.90%)
Jul 09, 2019 327.25 330.42 323.10 329.16 337,238 +1.34(+0.41%)
Jul 08, 2019 328.26 330.80 324.79 327.81 344,000 -0.38(-0.12%)
Jul 05, 2019 325.67 330.45 321.59 328.20 231,789 +3.26(+1.00%)
Jul 03, 2019 319.54 326.23 317.91 324.93 282,834 +7.31(+2.30%)
Jul 02, 2019 310.55 318.72 307.58 317.63 369,809 +7.98(+2.58%)
Jul 01, 2019 309.45 311.84 305.29 309.65 511,097 +1.11(+0.36%)
Jun 28, 2019 305.51 311.33 302.80 308.54 7,920,524 +4.88(+1.61%)
Jun 27, 2019 300.17 307.90 298.95 303.66 512,663 +3.52(+1.17%)
Jun 26, 2019 307.58 309.21 300.00 300.14 559,707 -6.12(-2.00%)
Jun 25, 2019 312.39 315.81 304.69 306.25 731,383 -13.42(-4.20%)
Jun 24, 2019 319.12 322.11 318.20 319.67 250,824 -0.06(-0.02%)
Jun 21, 2019 316.92 323.88 316.23 319.73 332,943 +1.65(+0.52%)
Jun 20, 2019 319.88 323.48 315.02 318.08 405,229 -0.03(-0.01%)
Jun 19, 2019 306.49 318.43 305.53 318.11 451,387 +12.32(+4.03%)
Jun 18, 2019 307.42 309.55 305.19 305.78 343,364 +0.05(+0.02%)
Jun 17, 2019 307.55 310.11 305.35 305.74 208,418 -1.49(-0.48%)
Jun 14, 2019 305.05 309.95 303.99 307.22 326,692 +2.28(+0.75%)
Jun 13, 2019 313.55 313.55 302.03 304.94 545,494 -7.31(-2.34%)
Jun 12, 2019 314.16 318.69 309.22 312.24 668,598 -8.36(-2.61%)
Jun 11, 2019 327.54 329.24 317.65 320.61 387,296 -5.67(-1.74%)
Jun 10, 2019 319.86 327.69 319.86 326.28 437,737 +5.08(+1.58%)
Jun 07, 2019 314.04 327.90 314.04 321.20 657,760 +7.44(+2.37%)
Jun 06, 2019 304.10 314.28 302.18 313.76 466,481 +9.66(+3.18%)
Jun 05, 2019 288.48 304.26 284.27 304.10 500,659 +16.97(+5.91%)
Jun 04, 2019 285.01 287.46 282.22 287.13 359,403 +4.70(+1.67%)
Jun 03, 2019 285.71 286.62 279.84 282.43 443,312 -3.46(-1.21%)
May 31, 2019 271.63 286.51 271.63 285.88 552,752 +13.31(+4.88%)
May 30, 2019 270.86 277.29 269.67 272.58 221,959 +2.53(+0.94%)
May 29, 2019 268.78 270.97 267.83 270.05 370,175 +0.24(+0.09%)
May 28, 2019 276.76 279.55 269.14 269.81 2,235,929 -6.96(-2.51%)
May 24, 2019 280.58 283.11 276.27 276.76 391,593 -3.17(-1.13%)
May 23, 2019 278.87 282.45 276.94 279.93 332,776 -0.83(-0.30%)
May 22, 2019 280.89 283.07 278.89 280.77 307,627 +0.43(+0.15%)
May 21, 2019 282.11 287.02 278.64 280.34 355,795 -1.49(-0.53%)
May 20, 2019 278.93 282.73 278.93 281.82 253,036 +1.36(+0.49%)
May 17, 2019 276.37 281.33 275.80 280.46 489,726 +2.63(+0.95%)
May 16, 2019 276.93 279.07 276.40 277.83 278,904 +2.33(+0.85%)
May 15, 2019 274.63 279.14 273.95 275.50 322,351 -0.38(-0.14%)
May 14, 2019 270.88 277.93 270.88 275.87 449,788 +5.51(+2.04%)
May 13, 2019 266.08 270.68 264.86 270.36 282,845 +0.67(+0.25%)
May 10, 2019 265.98 270.55 264.72 269.69 286,689 +2.83(+1.06%)
May 09, 2019 267.47 269.12 264.09 266.86 295,064 -2.71(-1.00%)
May 08, 2019 268.75 271.37 267.65 269.57 263,718 +0.91(+0.34%)
May 07, 2019 277.04 280.12 268.56 268.65 391,303 -9.66(-3.47%)
May 06, 2019 271.11 281.64 271.11 278.31 421,154 +4.21(+1.53%)
May 03, 2019 271.97 276.41 271.36 274.10 260,791 +3.01(+1.11%)
May 02, 2019 270.62 272.60 268.63 271.10 276,598 +0.83(+0.31%)
May 01, 2019 267.59 271.87 266.00 270.26 292,117 +3.56(+1.33%)
Apr 30, 2019 265.16 268.22 263.09 266.71 259,370 +1.94(+0.73%)
Apr 29, 2019 261.06 266.48 259.67 264.76 374,784 +6.34(+2.45%)
Apr 26, 2019 252.68 259.46 252.68 258.42 291,576 +4.04(+1.59%)
Apr 25, 2019 252.03 255.69 249.92 254.37 220,606 +1.03(+0.41%)
Apr 24, 2019 252.35 255.75 245.89 253.34 420,590 +1.80(+0.72%)
Apr 23, 2019 251.98 252.51 249.75 251.54 589,479 +0.36(+0.14%)
Apr 22, 2019 252.61 253.35 250.58 251.18 354,162 -1.72(-0.68%)
Apr 18, 2019 250.98 253.29 250.59 252.90 488,396 +1.62(+0.64%)
Apr 17, 2019 252.89 253.85 250.33 251.28 296,029 -0.66(-0.26%)
Apr 16, 2019 251.47 253.60 249.96 251.94 653,129 +1.13(+0.45%)
Apr 15, 2019 249.46 251.23 248.94 250.81 329,690 +1.81(+0.73%)
Apr 12, 2019 247.47 249.33 246.75 249.00 218,526 +2.52(+1.02%)
Apr 11, 2019 248.55 249.32 245.96 246.48 288,813 -1.19(-0.48%)
Apr 10, 2019 248.97 249.10 247.03 247.67 222,744 -0.51(-0.20%)
Apr 09, 2019 246.39 249.69 246.19 248.17 199,893 +0.81(+0.33%)
Apr 08, 2019 243.29 247.62 241.18 247.36 230,188 +4.07(+1.67%)
Apr 05, 2019 238.04 243.51 237.91 243.29 200,680 +5.25(+2.21%)
Apr 04, 2019 236.85 238.55 231.05 238.04 316,407 +1.66(+0.70%)
Apr 03, 2019 239.71 244.88 235.13 236.38 256,683 -1.93(-0.81%)
Apr 02, 2019 237.15 239.15 235.55 238.30 257,495 +1.89(+0.80%)
Apr 01, 2019 237.77 239.03 234.37 236.42 204,819 +0.61(+0.26%)
Mar 29, 2019 237.64 237.94 235.45 235.80 196,610 -0.42(-0.18%)
Mar 28, 2019 235.27 239.50 234.06 236.22 174,347 +1.38(+0.59%)
Mar 27, 2019 233.82 235.83 232.76 234.84 156,540 +1.34(+0.57%)
Mar 26, 2019 230.72 234.30 229.19 233.50 197,260 +4.37(+1.91%)
Mar 25, 2019 228.83 229.97 227.21 229.13 196,974 +0.75(+0.33%)
Mar 22, 2019 229.00 230.84 227.28 228.39 187,844 -1.74(-0.76%)
Mar 21, 2019 226.69 231.25 226.63 230.13 282,036 +2.82(+1.24%)
Mar 20, 2019 225.85 229.56 225.85 227.31 243,737 +1.53(+0.68%)
Mar 19, 2019 228.51 228.51 225.17 225.78 191,916 -1.94(-0.85%)
Mar 18, 2019 224.31 227.97 224.31 227.72 236,994 +4.03(+1.80%)
Mar 15, 2019 222.01 224.82 220.84 223.69 361,183 +1.56(+0.70%)
Mar 14, 2019 221.01 222.75 219.67 222.13 203,521 +1.28(+0.58%)
Mar 13, 2019 221.09 224.06 219.66 220.84 371,328 +0.66(+0.30%)
Mar 12, 2019 217.68 222.22 216.32 220.18 269,163 +2.51(+1.15%)
Mar 11, 2019 216.86 219.54 214.16 217.67 303,820 +1.43(+0.66%)
Mar 08, 2019 215.22 216.96 213.03 216.25 322,884 +0.22(+0.10%)
Mar 07, 2019 221.00 224.96 215.35 216.03 279,470 -4.87(-2.20%)
Mar 06, 2019 224.71 225.20 218.88 220.89 291,655 -3.26(-1.45%)
Mar 05, 2019 227.41 228.66 224.05 224.15 297,286 -3.49(-1.53%)
Mar 04, 2019 232.81 232.81 227.17 227.64 261,385 -5.30(-2.27%)
Mar 01, 2019 226.57 234.34 226.20 232.94 386,647 -0.76(-0.32%)
Feb 28, 2019 234.70 235.86 232.48 233.69 333,925 -0.59(-0.25%)
Feb 27, 2019 230.43 235.75 229.93 234.29 294,850 +3.88(+1.68%)
Feb 26, 2019 230.67 232.36 229.82 230.41 281,168 -0.90(-0.39%)
Feb 25, 2019 229.71 232.08 229.05 231.31 201,811 +2.32(+1.01%)
Feb 22, 2019 225.22 229.51 224.21 228.99 234,284 +3.65(+1.62%)
Feb 21, 2019 224.09 225.66 221.71 225.34 180,405 +1.52(+0.68%)
Feb 20, 2019 222.94 224.63 221.05 223.82 206,176 +0.99(+0.44%)
Feb 19, 2019 219.14 224.57 218.76 222.83 296,300 +2.90(+1.32%)
Feb 15, 2019 217.92 220.29 215.48 219.93 399,483 +2.64(+1.21%)
Feb 14, 2019 217.77 218.48 212.95 217.29 231,273 -1.41(-0.64%)
Feb 13, 2019 217.13 219.21 216.66 218.70 194,093 +2.70(+1.25%)
Feb 12, 2019 214.77 216.62 210.25 216.00 248,789 +2.26(+1.06%)
Feb 11, 2019 211.31 214.71 211.05 213.74 210,279 +2.76(+1.31%)
Feb 08, 2019 210.82 212.81 206.61 210.97 242,350 +0.15(+0.07%)
Feb 07, 2019 208.31 211.33 206.74 210.82 268,552 +1.60(+0.76%)
Feb 06, 2019 208.50 210.98 207.80 209.22 166,496 +0.19(+0.09%)
Feb 05, 2019 206.14 209.07 205.35 209.03 189,663 +2.11(+1.02%)
Feb 04, 2019 203.20 208.10 199.97 206.92 201,832 +2.69(+1.32%)
Feb 01, 2019 208.79 208.79 202.98 204.23 282,934 -1.10(-0.54%)
Jan 31, 2019 200.40 205.63 200.40 205.33 256,314 +4.35(+2.16%)
Jan 30, 2019 202.70 207.43 198.05 200.98 450,592 -3.14(-1.54%)
Jan 29, 2019 208.75 208.86 203.77 204.12 303,196 -4.59(-2.20%)
Jan 28, 2019 209.08 210.44 207.77 208.71 166,627 -1.10(-0.52%)
Jan 25, 2019 209.82 212.06 208.86 209.81 194,759 +0.67(+0.32%)
Jan 24, 2019 210.09 212.63 208.71 209.14 220,615 -1.01(-0.48%)
Jan 23, 2019 209.59 211.68 208.42 210.15 144,304 +1.44(+0.69%)
Jan 22, 2019 209.07 211.57 207.00 208.71 262,524 -0.84(-0.40%)
Jan 18, 2019 207.33 211.28 205.02 209.55 162,648 +3.05(+1.48%)
Jan 17, 2019 206.52 209.69 205.78 206.50 365,011 -0.25(-0.12%)
Jan 16, 2019 202.51 207.71 202.51 206.75 255,790 +5.13(+2.55%)
Jan 15, 2019 199.24 203.80 198.02 201.61 413,398 +3.16(+1.59%)
Jan 14, 2019 201.90 203.54 197.70 198.46 262,334 -4.79(-2.36%)
Jan 11, 2019 202.69 204.74 201.50 203.25 253,333 -0.08(-0.04%)
Jan 10, 2019 203.00 205.08 200.83 203.32 391,562 -0.45(-0.22%)
Jan 09, 2019 208.37 209.18 203.37 203.77 247,994 -3.39(-1.64%)
Jan 08, 2019 208.50 210.07 206.22 207.17 380,253 -0.16(-0.08%)
Jan 07, 2019 205.07 209.75 200.30 207.33 377,754 +2.45(+1.19%)
Jan 04, 2019 200.87 205.41 198.94 204.88 427,800 +6.25(+3.15%)
Jan 03, 2019 199.41 201.53 197.82 198.63 178,399 -1.39(-0.69%)
Jan 02, 2019 200.07 202.95 198.45 200.02 228,665 -2.01(-0.99%)
Dec 31, 2018 199.46 202.03 197.54 202.02 163,798 +3.59(+1.81%)
Dec 28, 2018 197.16 202.37 196.18 198.43 154,071 +1.63(+0.83%)
Dec 27, 2018 194.32 197.58 191.45 196.80 210,194 +1.32(+0.67%)
Dec 26, 2018 190.82 195.73 190.29 195.48 228,169 +4.91(+2.58%)
Dec 24, 2018 195.11 195.64 190.48 190.57 160,974 -5.28(-2.69%)
Dec 21, 2018 201.07 203.79 195.61 195.85 421,629 -4.33(-2.16%)
Dec 20, 2018 202.51 205.25 199.71 200.18 361,737 -3.51(-1.72%)
Dec 19, 2018 203.88 210.98 201.76 203.69 266,075 -0.31(-0.15%)
Dec 18, 2018 210.21 210.68 203.55 203.99 314,998 -5.73(-2.73%)
Dec 17, 2018 215.95 216.20 209.07 209.72 246,994 -6.83(-3.15%)
Dec 14, 2018 218.43 219.30 215.10 216.55 262,851 -2.72(-1.24%)
Dec 13, 2018 218.50 221.16 215.38 219.26 244,406 +1.02(+0.47%)
Dec 12, 2018 220.14 220.79 212.02 218.24 233,874 -0.40(-0.18%)
Dec 11, 2018 217.12 220.27 217.12 218.64 341,977 +2.19(+1.01%)
Dec 10, 2018 213.76 217.97 212.72 216.45 317,594 +1.60(+0.74%)
Dec 07, 2018 211.46 215.20 210.86 214.85 386,485 +2.70(+1.27%)
Dec 06, 2018 211.64 214.24 207.57 212.16 527,409 -0.08(-0.04%)
Dec 04, 2018 210.31 214.99 210.03 212.23 471,522 +2.58(+1.23%)
Dec 03, 2018 203.52 210.00 203.21 209.65 307,794 +1.49(+0.72%)
Nov 30, 2018 206.06 210.03 205.59 208.16 350,399 +2.56(+1.25%)
Nov 29, 2018 205.55 207.72 201.84 205.60 216,239 -0.91(-0.44%)
Nov 28, 2018 209.16 210.89 205.41 206.51 152,841 -1.75(-0.84%)
Nov 27, 2018 204.57 208.91 204.38 208.26 165,797 +2.60(+1.26%)
Nov 26, 2018 205.47 208.99 204.23 205.66 104,452 +1.54(+0.75%)
Nov 23, 2018 203.84 206.44 203.61 204.12 54,181 -1.33(-0.65%)
Nov 21, 2018 205.45 205.45 205.45 0 -2.05(-0.99%)
Nov 20, 2018 203.57 210.27 201.09 207.49 313,202 +2.27(+1.11%)
Nov 19, 2018 203.93 208.10 202.70 205.22 244,528 +1.13(+0.55%)
Nov 16, 2018 199.13 204.56 199.13 204.09 100,412 +3.29(+1.64%)
Nov 15, 2018 200.38 201.57 196.71 200.80 160,831 -0.06(-0.03%)
Nov 14, 2018 200.02 202.07 200.02 200.86 193,799 +2.20(+1.11%)
Nov 13, 2018 198.86 200.39 197.00 198.66 215,903 +0.37(+0.19%)
Nov 12, 2018 199.06 200.77 196.93 198.28 204,794 -1.03(-0.52%)
Nov 09, 2018 197.06 199.91 196.16 199.32 153,548 +2.16(+1.10%)
Nov 08, 2018 198.68 199.63 194.62 197.16 228,446 -1.78(-0.89%)
Nov 07, 2018 199.00 200.02 196.69 198.94 292,151 +0.78(+0.40%)
Nov 06, 2018 197.31 200.78 194.38 198.15 255,420 +0.56(+0.29%)
Nov 05, 2018 198.46 200.32 196.92 197.59 269,344 -6.39(-3.13%)
Nov 02, 2018 199.98 205.45 198.40 203.98 290,426 +4.96(+2.49%)
Nov 01, 2018 200.97 202.90 198.47 199.02 235,262 -1.03(-0.52%)
Oct 31, 2018 207.73 209.60 199.50 200.05 315,668 -7.24(-3.49%)
Oct 30, 2018 200.35 207.43 200.35 207.29 366,268 +7.84(+3.93%)
Oct 29, 2018 200.42 202.60 197.05 199.45 305,197 +1.22(+0.62%)
Oct 26, 2018 199.26 201.38 195.66 198.23 295,248 -2.76(-1.37%)
Oct 25, 2018 202.32 203.85 197.50 200.98 295,137 +1.64(+0.82%)
Oct 24, 2018 190.58 202.57 184.50 199.34 781,757 +15.32(+8.33%)
Oct 23, 2018 185.00 186.60 180.98 184.02 367,569 -3.31(-1.77%)
Oct 22, 2018 188.78 190.46 187.23 187.33 196,465 -1.04(-0.55%)
Oct 19, 2018 185.56 188.67 185.56 188.37 202,910 +2.59(+1.39%)
Oct 18, 2018 187.17 189.41 184.77 185.78 168,241 -1.29(-0.69%)
Oct 17, 2018 184.16 188.43 183.03 187.07 162,621 +2.36(+1.28%)
Oct 16, 2018 181.40 185.00 180.95 184.72 247,741 +3.69(+2.04%)
Oct 15, 2018 178.40 182.95 177.51 181.02 139,809 +2.13(+1.19%)
Oct 12, 2018 179.23 179.66 176.22 178.90 198,089 +2.19(+1.24%)
Oct 11, 2018 177.43 180.27 174.59 176.70 304,434 -1.54(-0.86%)
Oct 10, 2018 179.87 180.54 176.81 178.24 232,613 -1.79(-1.00%)
Oct 09, 2018 177.37 181.21 176.71 180.03 154,426 +2.51(+1.41%)
Oct 08, 2018 180.10 180.46 176.43 177.52 246,269 -3.32(-1.84%)
Oct 05, 2018 183.33 184.19 180.24 180.84 194,735 -1.90(-1.04%)
Oct 04, 2018 175.67 182.94 174.49 182.74 512,190 +8.01(+4.58%)
Oct 03, 2018 169.92 175.49 169.01 174.74 348,647 +4.81(+2.83%)
Oct 02, 2018 166.31 171.44 164.19 169.93 423,090 +4.02(+2.42%)
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.