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

Charter Communications Inc (NQ: CHTR )

265.93 +3.93 (+1.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
May 31, 2019 376.16 380.00 373.04 376.80 1,552,000 -2.42(-0.64%)
May 30, 2019 377.69 379.93 375.74 379.22 995,734 +3.85(+1.03%)
May 29, 2019 375.98 376.61 372.23 375.37 1,326,619 -1.63(-0.43%)
May 28, 2019 377.20 379.92 375.08 377.00 1,748,803 +2.00(+0.53%)
May 24, 2019 376.74 379.14 374.89 375.00 597,100 -0.51(-0.14%)
May 23, 2019 375.43 377.46 374.00 375.51 866,976 -2.57(-0.68%)
May 22, 2019 378.21 380.51 376.81 378.08 665,366 -1.13(-0.30%)
May 21, 2019 379.39 381.98 376.46 379.21 889,386 +1.92(+0.51%)
May 20, 2019 378.43 380.00 375.26 377.29 1,140,017 -9.12(-2.36%)
May 17, 2019 381.83 387.41 381.83 386.41 882,500 +4.22(+1.10%)
May 16, 2019 378.19 384.00 376.30 382.19 981,832 +5.00(+1.33%)
May 15, 2019 370.38 378.34 368.92 377.19 935,231 +4.04(+1.08%)
May 14, 2019 369.38 376.65 368.78 373.15 846,524 +4.26(+1.15%)
May 13, 2019 372.31 375.54 367.35 368.89 1,094,709 -9.00(-2.38%)
May 10, 2019 372.37 378.30 369.80 377.89 593,900 +3.56(+0.95%)
May 09, 2019 369.46 375.32 368.33 374.33 733,580 +2.01(+0.54%)
May 08, 2019 374.64 375.51 370.14 372.32 787,729 -2.42(-0.65%)
May 07, 2019 372.31 375.31 368.20 374.74 896,748 -1.54(-0.41%)
May 06, 2019 372.67 376.97 372.58 376.28 1,059,851 -1.40(-0.37%)
May 03, 2019 372.12 377.93 369.61 377.68 917,100 +7.27(+1.96%)
May 02, 2019 370.97 371.63 365.90 370.41 678,162 -0.63(-0.17%)
May 01, 2019 373.13 378.36 370.72 371.04 1,079,069 -0.15(-0.04%)
Apr 30, 2019 371.44 375.00 368.37 371.19 1,322,633 +0.22(+0.06%)
Apr 29, 2019 370.00 371.63 368.58 370.97 924,522 +0.82(+0.22%)
Apr 26, 2019 368.19 370.33 364.69 370.15 782,300 +3.39(+0.92%)
Apr 25, 2019 357.91 368.78 357.32 366.76 1,190,926 +6.26(+1.74%)
Apr 24, 2019 358.04 361.99 355.28 360.50 817,138 +1.87(+0.52%)
Apr 23, 2019 356.50 361.32 355.33 358.63 762,408 +0.58(+0.16%)
Apr 22, 2019 358.54 359.91 356.46 358.05 610,328 -1.32(-0.37%)
Apr 18, 2019 367.20 367.20 356.79 359.37 640,700 -2.32(-0.64%)
Apr 17, 2019 360.00 362.25 358.50 361.69 841,081 +3.64(+1.02%)
Apr 16, 2019 359.01 359.67 356.97 358.05 472,374 +0.71(+0.20%)
Apr 15, 2019 356.59 358.38 355.52 357.34 749,641 +1.29(+0.36%)
Apr 12, 2019 355.89 356.95 354.00 356.05 734,100 +0.80(+0.23%)
Apr 11, 2019 356.35 356.59 353.25 355.25 689,235 +0.90(+0.25%)
Apr 10, 2019 353.48 355.47 353.04 354.35 574,010 -0.21(-0.06%)
Apr 09, 2019 351.89 355.55 350.54 354.56 808,862 +0.42(+0.12%)
Apr 08, 2019 350.53 355.12 350.53 354.14 830,866 +2.70(+0.77%)
Apr 05, 2019 345.79 352.20 344.99 351.44 1,247,100 +5.72(+1.65%)
Apr 04, 2019 346.25 347.00 343.95 345.72 1,214,724 +0.35(+0.10%)
Apr 03, 2019 348.66 349.10 343.15 345.37 1,195,871 -1.26(-0.36%)
Apr 02, 2019 346.75 347.51 344.36 346.63 1,233,131 +0.41(+0.12%)
Apr 01, 2019 349.81 350.60 343.70 346.22 1,177,977 -0.69(-0.20%)
Mar 29, 2019 352.12 354.60 345.67 346.91 1,410,800 -5.96(-1.69%)
Mar 28, 2019 356.17 358.61 352.22 352.87 834,091 -2.64(-0.74%)
Mar 27, 2019 356.39 360.26 354.77 355.51 1,372,223 -0.52(-0.15%)
Mar 26, 2019 356.80 358.72 354.59 356.03 1,150,219 -0.81(-0.23%)
Mar 25, 2019 360.75 362.51 355.77 356.84 1,365,577 -3.94(-1.09%)
Mar 22, 2019 365.70 366.49 360.38 360.78 5,241,800 -5.49(-1.50%)
Mar 21, 2019 361.80 368.02 360.85 366.27 1,099,977 +3.83(+1.06%)
Mar 20, 2019 360.58 365.64 358.69 362.44 1,194,656 +1.99(+0.55%)
Mar 19, 2019 359.48 363.25 357.55 360.45 1,205,497 +3.10(+0.87%)
Mar 18, 2019 356.52 359.71 355.47 357.35 1,003,923 +1.43(+0.40%)
Mar 15, 2019 352.36 356.90 350.85 355.92 2,484,600 +3.21(+0.91%)
Mar 14, 2019 348.97 354.47 346.22 352.71 1,131,353 +4.58(+1.32%)
Mar 13, 2019 343.99 350.06 342.52 348.13 1,916,383 +5.62(+1.64%)
Mar 12, 2019 342.40 342.66 339.70 342.51 1,572,351 +1.43(+0.42%)
Mar 11, 2019 337.69 341.88 336.04 341.08 1,401,874 +3.54(+1.05%)
Mar 08, 2019 337.40 339.78 335.53 337.54 701,500 -2.49(-0.73%)
Mar 07, 2019 339.81 341.67 337.01 340.03 842,555 -0.53(-0.16%)
Mar 06, 2019 344.78 344.78 339.75 340.56 990,092 -3.19(-0.93%)
Mar 05, 2019 345.22 346.99 337.04 343.75 993,995 -2.35(-0.68%)
Mar 04, 2019 348.88 349.84 343.55 346.10 1,386,725 -0.48(-0.14%)
Mar 01, 2019 344.96 347.52 344.96 346.58 1,218,900 +1.67(+0.48%)
Feb 28, 2019 345.16 347.43 344.31 344.91 1,030,648 -0.12(-0.03%)
Feb 27, 2019 344.59 345.85 342.91 345.03 1,354,741 -1.29(-0.37%)
Feb 26, 2019 348.83 348.83 345.56 346.32 1,110,473 -2.58(-0.74%)
Feb 25, 2019 352.34 353.75 347.88 348.90 1,012,358 -1.18(-0.34%)
Feb 22, 2019 350.92 353.50 348.76 350.08 1,261,500 +0.54(+0.15%)
Feb 21, 2019 348.28 350.27 343.85 349.54 854,781 -0.22(-0.06%)
Feb 20, 2019 349.30 351.39 347.86 349.76 1,970,652 +1.33(+0.38%)
Feb 19, 2019 347.67 350.78 347.01 348.43 1,231,337 -0.63(-0.18%)
Feb 15, 2019 344.69 349.77 341.92 349.06 1,131,900 +7.46(+2.18%)
Feb 14, 2019 336.36 343.27 335.22 341.60 827,363 +3.11(+0.92%)
Feb 13, 2019 340.60 343.32 336.38 338.49 1,108,734 -1.91(-0.56%)
Feb 12, 2019 341.04 342.00 339.11 340.40 955,212 +2.58(+0.76%)
Feb 11, 2019 343.32 344.72 335.71 337.82 1,169,810 -6.34(-1.84%)
Feb 08, 2019 341.36 344.64 338.87 344.16 809,200 -0.35(-0.10%)
Feb 07, 2019 340.18 344.65 337.72 344.51 1,185,968 +1.00(+0.29%)
Feb 06, 2019 340.00 343.79 338.91 343.51 1,216,983 +2.81(+0.82%)
Feb 05, 2019 337.71 341.00 332.77 340.70 1,457,764 +3.70(+1.10%)
Feb 04, 2019 338.65 343.90 336.39 337.00 1,223,060 -3.95(-1.16%)
Feb 01, 2019 331.87 343.13 330.92 340.95 1,998,400 +9.90(+2.99%)
Jan 31, 2019 320.01 338.31 319.30 331.05 5,172,001 +41.14(+14.19%)
Jan 30, 2019 289.57 293.10 288.00 289.91 1,725,810 +0.13(+0.04%)
Jan 29, 2019 290.70 292.97 287.58 289.78 768,601 -1.08(-0.37%)
Jan 28, 2019 289.38 291.73 287.31 290.86 1,136,638 -0.55(-0.19%)
Jan 25, 2019 290.00 291.61 286.80 291.41 1,323,200 +3.83(+1.33%)
Jan 24, 2019 281.07 288.00 281.07 287.58 1,439,371 +3.05(+1.07%)
Jan 23, 2019 287.36 291.35 279.33 284.53 1,593,501 -0.44(-0.15%)
Jan 22, 2019 288.66 290.92 283.01 284.97 2,404,135 -6.43(-2.21%)
Jan 18, 2019 297.24 297.24 289.57 291.40 1,617,600 -3.01(-1.02%)
Jan 17, 2019 292.32 295.60 290.76 294.41 824,520 +0.60(+0.20%)
Jan 16, 2019 293.19 295.82 290.94 293.81 1,007,579 -0.19(-0.06%)
Jan 15, 2019 291.67 294.12 290.50 294.00 1,144,075 +2.44(+0.84%)
Jan 14, 2019 292.99 298.20 290.76 291.56 1,219,517 -2.98(-1.01%)
Jan 11, 2019 291.02 295.03 290.83 294.54 906,800 +1.87(+0.64%)
Jan 10, 2019 295.47 297.10 291.01 292.67 1,691,958 -4.97(-1.67%)
Jan 09, 2019 301.93 301.94 295.50 297.64 1,241,430 -3.07(-1.02%)
Jan 08, 2019 300.40 305.72 300.12 300.71 1,051,098 -0.76(-0.25%)
Jan 07, 2019 301.13 304.11 299.26 301.47 1,307,549 -1.27(-0.42%)
Jan 04, 2019 291.11 305.12 288.62 302.74 2,336,600 +15.24(+5.30%)
Jan 03, 2019 284.62 294.00 284.62 287.50 1,193,385 -0.49(-0.17%)
Jan 02, 2019 279.89 289.52 279.11 287.99 1,296,323 +3.02(+1.06%)
Dec 31, 2018 286.73 287.94 280.75 284.97 1,075,200 -0.11(-0.04%)
Dec 28, 2018 287.70 290.52 274.71 285.08 1,035,300 +0.35(+0.12%)
Dec 27, 2018 281.78 284.75 274.08 284.73 1,230,981 -0.97(-0.34%)
Dec 26, 2018 275.34 285.85 272.91 285.70 1,292,876 +12.18(+4.45%)
Dec 24, 2018 283.69 284.98 273.31 273.52 1,009,000 -10.41(-3.67%)
Dec 21, 2018 287.98 296.44 282.73 283.93 3,593,000 -6.52(-2.24%)
Dec 20, 2018 296.38 298.92 289.71 290.45 2,487,068 -7.15(-2.40%)
Dec 19, 2018 305.31 311.03 296.73 297.60 1,937,169 -8.33(-2.72%)
Dec 18, 2018 311.87 313.41 302.62 305.93 1,911,832 -3.35(-1.08%)
Dec 17, 2018 310.00 311.96 307.12 309.28 1,829,147 -0.14(-0.05%)
Dec 14, 2018 308.55 313.90 307.51 309.42 959,300 -2.06(-0.66%)
Dec 13, 2018 318.64 321.18 308.25 311.48 1,062,592 -5.30(-1.67%)
Dec 12, 2018 317.70 323.68 315.83 316.78 958,521 +4.24(+1.36%)
Dec 11, 2018 319.57 321.02 310.07 312.54 946,806 -3.10(-0.98%)
Dec 10, 2018 316.34 316.91 308.84 315.64 1,002,047 -0.06(-0.02%)
Dec 07, 2018 323.91 326.94 312.32 315.70 1,164,400 -11.08(-3.39%)
Dec 06, 2018 318.58 326.97 313.83 326.78 1,272,642 +4.94(+1.53%)
Dec 04, 2018 326.96 330.86 318.33 321.84 1,391,800 -4.86(-1.49%)
Dec 03, 2018 331.71 334.31 323.53 326.70 1,156,201 -2.50(-0.76%)
Nov 30, 2018 331.28 333.24 324.95 329.20 1,784,500 -1.13(-0.34%)
Nov 29, 2018 325.54 334.76 325.54 330.33 1,062,053 +1.65(+0.50%)
Nov 28, 2018 317.77 329.09 316.00 328.68 1,229,124 +11.04(+3.48%)
Nov 27, 2018 312.28 320.17 311.51 317.64 690,630 +4.41(+1.41%)
Nov 26, 2018 313.54 314.13 308.78 313.23 1,146,879 +3.80(+1.23%)
Nov 23, 2018 302.93 311.70 302.45 309.43 671,400 +3.89(+1.27%)
Nov 21, 2018 305.54 305.54 305.54 0 +0.53(+0.17%)
Nov 20, 2018 319.99 322.13 303.65 305.01 2,836,236 -18.59(-5.74%)
Nov 19, 2018 329.46 331.17 321.57 323.60 1,485,590 -4.94(-1.50%)
Nov 16, 2018 317.28 330.57 317.14 328.54 1,225,400 +10.06(+3.16%)
Nov 15, 2018 319.27 321.04 309.95 318.48 1,178,554 -2.32(-0.72%)
Nov 14, 2018 326.32 329.05 320.19 320.80 936,400 -3.76(-1.16%)
Nov 13, 2018 323.48 330.97 323.48 324.56 835,337 +1.21(+0.37%)
Nov 12, 2018 320.36 326.33 319.76 323.35 866,507 +2.24(+0.70%)
Nov 09, 2018 322.99 327.68 316.62 321.11 756,800 -3.54(-1.09%)
Nov 08, 2018 326.19 329.91 322.32 324.65 1,075,277 -3.71(-1.13%)
Nov 07, 2018 324.56 329.87 322.57 328.36 886,469 +7.69(+2.40%)
Nov 06, 2018 325.29 326.98 317.81 320.67 835,703 -2.68(-0.83%)
Nov 05, 2018 319.48 325.97 318.34 323.35 787,121 +5.48(+1.72%)
Nov 02, 2018 325.93 329.57 309.52 317.87 1,374,900 -6.71(-2.07%)
Nov 01, 2018 319.78 330.45 317.00 324.58 1,440,941 +4.21(+1.31%)
Oct 31, 2018 318.36 325.87 317.24 320.37 1,973,733 +4.15(+1.31%)
Oct 30, 2018 302.36 316.94 301.85 316.22 1,524,478 +15.37(+5.11%)
Oct 29, 2018 299.13 310.38 296.05 300.85 1,933,270 +5.84(+1.98%)
Oct 26, 2018 297.00 302.55 284.35 295.01 4,569,600 -19.80(-6.29%)
Oct 25, 2018 312.23 318.25 305.43 314.81 1,764,114 +8.76(+2.86%)
Oct 24, 2018 318.12 321.69 305.18 306.05 1,331,932 -11.84(-3.72%)
Oct 23, 2018 315.67 319.80 311.99 317.89 1,070,649 -1.72(-0.54%)
Oct 22, 2018 322.77 325.00 318.26 319.61 884,993 -1.73(-0.54%)
Oct 19, 2018 319.10 324.56 316.47 321.34 1,110,100 +3.24(+1.02%)
Oct 18, 2018 320.10 320.46 314.04 318.10 1,732,335 -1.73(-0.54%)
Oct 17, 2018 320.96 321.51 315.00 319.83 1,115,428 -1.21(-0.38%)
Oct 16, 2018 316.07 322.84 314.27 321.04 1,191,556 +7.15(+2.28%)
Oct 15, 2018 309.68 317.51 308.59 313.89 1,351,528 +5.15(+1.67%)
Oct 12, 2018 305.34 310.38 303.40 308.74 1,664,500 +6.82(+2.26%)
Oct 11, 2018 310.24 311.89 298.66 301.92 1,955,425 -8.21(-2.65%)
Oct 10, 2018 322.55 324.38 309.32 310.13 1,416,309 -12.51(-3.88%)
Oct 09, 2018 320.70 325.89 317.10 322.64 760,467 +2.40(+0.75%)
Oct 08, 2018 314.78 321.19 314.61 320.24 1,231,273 +4.20(+1.33%)
Oct 05, 2018 325.94 326.16 313.31 316.04 1,585,700 -8.64(-2.66%)
Oct 04, 2018 324.09 326.32 321.11 324.68 1,714,327 -0.61(-0.19%)
Oct 03, 2018 328.53 329.14 323.06 325.29 1,716,177 -1.60(-0.49%)
Oct 02, 2018 321.00 326.96 319.59 326.89 1,277,250 +5.30(+1.65%)
Oct 01, 2018 327.66 327.99 319.45 321.59 1,506,551 -4.29(-1.32%)
Sep 28, 2018 324.09 327.26 321.39 325.88 1,037,000 +0.81(+0.25%)
Sep 27, 2018 321.70 328.78 320.38 325.07 780,207 +3.40(+1.06%)
Sep 26, 2018 324.26 326.98 320.85 321.67 1,234,783 -1.70(-0.53%)
Sep 25, 2018 326.38 327.87 323.00 323.37 1,613,740 -3.67(-1.12%)
Sep 24, 2018 330.84 332.43 325.88 327.04 1,616,420 -5.55(-1.67%)
Sep 21, 2018 331.16 334.98 329.49 332.59 3,811,800 +2.60(+0.79%)
Sep 20, 2018 331.85 332.71 329.38 329.99 1,054,862 +0.20(+0.06%)
Sep 19, 2018 328.59 331.97 328.59 329.79 1,809,712 +1.00(+0.30%)
Sep 18, 2018 319.61 330.46 319.17 328.79 1,950,044 +9.32(+2.92%)
Sep 17, 2018 318.99 321.44 316.30 319.47 1,232,127 +1.34(+0.42%)
Sep 14, 2018 320.00 320.25 316.11 318.13 705,300 -1.08(-0.34%)
Sep 13, 2018 315.34 324.89 314.80 319.21 1,563,439 +6.71(+2.15%)
Sep 12, 2018 311.46 313.05 304.77 312.50 2,646,842 -0.34(-0.11%)
Sep 11, 2018 310.83 314.70 309.54 312.84 1,346,166 +2.57(+0.83%)
Sep 10, 2018 307.50 310.52 306.38 310.27 1,257,641 +5.08(+1.66%)
Sep 07, 2018 303.36 308.51 303.09 305.19 1,557,300 +0.00(+0.00%)
Sep 06, 2018 306.15 310.58 303.45 305.19 888,121 -1.62(-0.53%)
Sep 05, 2018 312.33 314.64 305.93 306.81 1,465,979 -6.18(-1.97%)
Sep 04, 2018 309.82 316.67 306.87 312.99 1,980,653 +2.59(+0.83%)
Aug 31, 2018 310.40 310.40 310.40 0 +1.34(+0.43%)
Aug 30, 2018 308.25 309.43 306.20 309.06 1,312,287 -0.09(-0.03%)
Aug 29, 2018 305.46 310.29 303.87 309.15 1,131,854 +4.12(+1.35%)
Aug 28, 2018 305.49 310.04 303.85 305.03 1,340,034 +0.69(+0.23%)
Aug 27, 2018 302.55 305.87 300.73 304.34 1,212,168 +3.67(+1.22%)
Aug 24, 2018 294.03 301.84 292.93 300.67 1,172,500 +7.28(+2.48%)
Aug 23, 2018 299.14 299.16 292.71 293.39 2,008,988 -6.89(-2.29%)
Aug 22, 2018 302.27 306.12 297.58 300.28 1,802,323 -4.80(-1.57%)
Aug 21, 2018 295.00 307.68 295.00 305.08 2,454,476 +10.08(+3.42%)
Aug 20, 2018 300.63 300.79 294.84 295.00 1,695,485 -4.64(-1.55%)
Aug 17, 2018 302.32 303.73 298.93 299.64 1,094,400 -2.36(-0.78%)
Aug 16, 2018 296.66 303.95 296.54 302.00 1,407,984 +6.25(+2.11%)
Aug 15, 2018 305.44 305.93 294.78 295.75 2,446,129 -12.11(-3.93%)
Aug 14, 2018 303.67 308.69 301.24 307.86 1,694,818 +5.80(+1.92%)
Aug 13, 2018 303.54 304.63 299.72 302.06 1,326,629 -0.39(-0.13%)
Aug 10, 2018 302.86 304.95 302.06 302.45 1,749,900 -2.72(-0.89%)
Aug 09, 2018 299.32 307.53 298.97 305.17 1,452,914 +6.97(+2.34%)
Aug 08, 2018 297.86 298.93 296.24 298.20 1,101,764 +1.17(+0.39%)
Aug 07, 2018 294.00 299.86 293.57 297.03 2,290,701 -2.97(-0.99%)
Aug 06, 2018 303.91 304.80 299.84 300.00 856,193 -3.66(-1.21%)
Aug 03, 2018 293.94 305.00 293.74 303.66 1,199,000 +9.46(+3.22%)
Aug 02, 2018 297.42 299.64 293.97 294.20 1,064,208 -7.23(-2.40%)
Aug 01, 2018 304.99 305.29 300.39 301.43 1,042,222 -3.15(-1.03%)
Jul 31, 2018 307.13 314.88 302.20 304.58 2,533,583 +10.68(+3.63%)
Jul 30, 2018 284.61 294.28 283.51 293.90 1,083,800 +7.61(+2.66%)
Jul 27, 2018 286.39 291.01 280.59 286.29 1,350,500 -0.62(-0.22%)
Jul 26, 2018 280.06 288.99 276.59 286.91 1,962,087 +12.26(+4.46%)
Jul 25, 2018 281.61 283.14 271.56 274.65 1,760,359 -7.67(-2.72%)
Jul 24, 2018 288.01 288.88 281.99 282.32 1,207,766 -5.50(-1.91%)
Jul 23, 2018 288.83 288.83 285.09 287.82 967,856 -1.02(-0.35%)
Jul 20, 2018 291.56 286.82 288.84 1,094,930 -2.30(-0.79%)
Jul 19, 2018 299.98 299.98 290.91 291.14 1,436,839 -8.46(-2.82%)
Jul 18, 2018 301.37 303.17 298.21 299.60 2,007,749 -2.43(-0.80%)
Jul 17, 2018 301.26 304.77 300.40 302.03 616,569 -2.16(-0.71%)
Jul 16, 2018 305.65 307.06 301.86 304.19 710,087 -0.65(-0.21%)
Jul 13, 2018 305.09 305.95 302.30 304.84 669,788 -0.18(-0.06%)
Jul 12, 2018 306.34 299.12 305.02 797,816 +3.65(+1.21%)
Jul 11, 2018 303.55 307.71 300.76 301.37 819,728 -4.34(-1.42%)
Jul 10, 2018 309.41 309.41 302.67 305.71 1,102,428 -2.51(-0.81%)
Jul 09, 2018 305.83 310.57 304.65 308.22 899,873 +3.79(+1.24%)
Jul 06, 2018 297.43 305.15 296.79 304.43 1,119,331 +8.25(+2.79%)
Jul 05, 2018 300.15 302.04 293.44 296.18 1,084,959 -3.33(-1.11%)
Jul 03, 2018 299.51 299.51 299.51 0 +5.60(+1.91%)
Jul 02, 2018 292.13 294.94 290.26 293.91 909,626 +0.70(+0.24%)
Jun 29, 2018 290.34 299.07 286.83 293.21 1,398,105 -1.84(-0.62%)
Jun 28, 2018 297.17 298.72 292.34 295.05 991,716 -0.99(-0.33%)
Jun 27, 2018 299.62 301.00 295.73 296.04 957,025 -3.26(-1.09%)
Jun 26, 2018 295.70 300.18 292.33 299.30 1,028,120 +3.77(+1.28%)
Jun 25, 2018 296.70 301.24 293.85 295.53 1,663,730 -3.77(-1.26%)
Jun 22, 2018 292.39 302.43 292.39 299.30 1,462,661 +7.44(+2.55%)
Jun 21, 2018 295.85 296.73 291.01 291.86 844,879 +1.52(+0.52%)
Jun 20, 2018 296.76 298.50 288.55 290.34 1,560,692 -2.65(-0.90%)
Jun 19, 2018 289.19 295.00 286.31 292.99 1,344,929 -2.26(-0.77%)
Jun 18, 2018 290.79 297.09 290.79 295.25 2,393,868 -1.95(-0.66%)
Jun 15, 2018 298.62 295.61 297.20 2,414,215 +1.59(+0.54%)
Jun 14, 2018 285.05 297.25 283.68 295.61 2,379,402 +10.59(+3.72%)
Jun 13, 2018 295.00 295.58 283.22 285.02 2,581,659 -5.96(-2.05%)
Jun 12, 2018 283.10 293.50 283.10 290.98 3,616,906 +7.92(+2.80%)
Jun 11, 2018 276.57 284.10 275.98 283.06 2,031,659 +5.80(+2.09%)
Jun 08, 2018 277.40 279.46 274.15 277.26 2,903,033 -0.93(-0.33%)
Jun 07, 2018 274.35 279.54 270.87 278.19 1,840,886 +3.10(+1.13%)
Jun 06, 2018 278.20 275.09 1,645,149 +9.14(+3.44%)
Jun 05, 2018 267.66 270.72 265.16 265.95 1,178,895 -2.03(-0.76%)
Jun 04, 2018 262.10 268.89 260.39 267.98 1,471,834 +6.11(+2.33%)
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.