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

Royal Caribbean Cruises Ltd (NY: RCL )

139.63 -3.73 (-2.60%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Aug 31, 2016 64.09 65.41 64.09 65.05 3,017,976 +0.90(+1.40%)
Aug 30, 2016 64.14 64.46 63.89 64.16 1,000,413 +0.14(+0.21%)
Aug 29, 2016 63.85 64.14 63.51 64.02 1,838,693 +0.21(+0.33%)
Aug 26, 2016 64.27 64.46 63.31 63.81 1,962,762 -0.23(-0.36%)
Aug 25, 2016 64.51 65.05 64.02 64.04 2,832,680 -0.95(-1.46%)
Aug 24, 2016 65.46 65.78 64.79 64.99 3,401,418 -0.58(-0.88%)
Aug 23, 2016 64.32 65.71 64.23 65.57 2,372,230 +1.67(+2.62%)
Aug 22, 2016 63.48 64.10 62.89 63.89 1,736,748 +0.38(+0.59%)
Aug 19, 2016 63.77 64.10 62.31 63.52 3,270,735 -0.63(-0.98%)
Aug 18, 2016 65.18 65.36 64.04 64.15 2,472,013 -1.28(-1.96%)
Aug 17, 2016 65.44 65.49 64.92 65.43 1,164,945 -0.05(-0.08%)
Aug 16, 2016 65.23 66.01 64.97 65.48 2,074,170 +0.07(+0.11%)
Aug 15, 2016 64.84 65.58 64.83 65.41 1,569,827 +0.64(+0.99%)
Aug 12, 2016 64.95 65.67 64.50 64.77 1,452,486 -0.22(-0.34%)
Aug 11, 2016 64.22 65.48 64.14 64.99 2,503,700 +1.08(+1.69%)
Aug 10, 2016 63.34 64.58 63.08 63.91 3,066,892 +0.81(+1.28%)
Aug 09, 2016 66.40 67.03 63.02 63.11 8,357,609 -4.57(-6.76%)
Aug 08, 2016 68.16 68.89 67.45 67.68 1,623,148 -0.46(-0.67%)
Aug 05, 2016 67.38 68.37 67.11 68.14 2,992,962 +1.08(+1.61%)
Aug 04, 2016 63.51 68.09 63.51 67.06 7,165,180 +4.14(+6.59%)
Aug 03, 2016 61.37 63.74 61.34 62.91 3,488,784 +1.30(+2.11%)
Aug 02, 2016 63.12 64.40 61.16 61.61 8,284,890 -4.13(-6.28%)
Aug 01, 2016 66.17 66.31 65.32 65.74 4,115,611 -0.53(-0.80%)
Jul 29, 2016 67.03 67.24 66.15 66.27 2,838,050 -0.73(-1.09%)
Jul 28, 2016 66.73 67.04 65.80 67.00 2,279,411 -0.02(-0.03%)
Jul 27, 2016 67.11 67.36 66.43 67.02 1,464,646 +0.20(+0.30%)
Jul 26, 2016 67.14 67.27 66.61 66.82 1,228,788 +0.00(+0.00%)
Jul 25, 2016 66.63 67.26 66.46 66.82 1,437,339 +0.05(+0.08%)
Jul 22, 2016 66.52 66.80 65.63 66.76 2,074,407 +0.57(+0.86%)
Jul 21, 2016 66.27 66.51 65.96 66.20 1,852,668 +0.40(+0.61%)
Jul 20, 2016 65.04 66.01 64.32 65.79 1,731,757 +1.66(+2.60%)
Jul 19, 2016 64.64 64.90 63.97 64.13 1,402,658 -0.86(-1.32%)
Jul 18, 2016 64.50 65.34 63.93 64.99 1,695,100 +0.59(+0.92%)
Jul 15, 2016 64.79 64.83 63.31 64.40 3,155,426 -1.36(-2.07%)
Jul 14, 2016 67.41 68.03 65.72 65.76 3,197,248 -0.64(-0.96%)
Jul 13, 2016 66.89 67.27 65.86 66.40 1,920,278 -0.38(-0.56%)
Jul 12, 2016 64.49 66.80 64.31 66.77 3,679,594 +3.14(+4.93%)
Jul 11, 2016 62.87 63.70 62.70 63.64 1,398,200 +1.08(+1.73%)
Jul 08, 2016 61.70 63.09 61.10 62.56 1,840,336 +1.45(+2.38%)
Jul 07, 2016 60.84 61.60 60.11 61.10 2,025,219 +0.36(+0.59%)
Jul 06, 2016 61.05 61.42 60.32 60.74 2,702,475 -0.83(-1.35%)
Jul 05, 2016 62.26 62.57 60.94 61.58 2,501,927 -1.65(-2.60%)
Jul 01, 2016 61.72 63.22 63.22 63.22 2,696,880 +1.79(+2.92%)
Jun 30, 2016 62.29 62.29 60.77 61.43 2,793,126 -0.62(-1.00%)
Jun 29, 2016 60.74 62.50 59.86 62.05 2,814,579 +2.01(+3.35%)
Jun 28, 2016 62.37 62.68 59.42 60.04 4,098,001 -0.29(-0.49%)
Jun 27, 2016 63.01 63.01 59.90 60.33 6,853,032 -3.78(-5.89%)
Jun 24, 2016 66.97 67.61 63.53 64.11 6,428,326 -6.47(-9.16%)
Jun 23, 2016 70.72 70.81 70.16 70.58 1,253,581 +0.94(+1.35%)
Jun 22, 2016 69.88 70.84 69.18 69.64 945,672 -0.31(-0.44%)
Jun 21, 2016 70.19 70.24 69.49 69.95 1,725,841 +0.30(+0.43%)
Jun 20, 2016 69.63 70.34 69.30 69.65 2,204,878 +1.36(+2.00%)
Jun 17, 2016 67.47 68.29 67.25 68.28 2,311,501 +0.93(+1.39%)
Jun 16, 2016 66.87 67.48 65.85 67.35 1,272,022 -0.17(-0.26%)
Jun 15, 2016 66.41 68.32 66.26 67.52 2,449,363 +1.66(+2.53%)
Jun 14, 2016 66.40 66.85 65.41 65.86 2,620,147 -0.81(-1.22%)
Jun 13, 2016 66.96 67.93 66.62 66.67 1,794,911 -0.96(-1.42%)
Jun 10, 2016 68.74 68.75 67.54 67.63 2,076,952 -2.11(-3.03%)
Jun 09, 2016 69.27 69.94 68.90 69.75 925,685 +0.20(+0.29%)
Jun 08, 2016 69.97 69.97 69.02 69.55 1,067,650 -0.43(-0.61%)
Jun 07, 2016 69.69 70.55 69.60 69.98 1,138,828 +0.27(+0.39%)
Jun 06, 2016 69.58 69.94 68.64 69.70 1,964,999 -0.16(-0.24%)
Jun 03, 2016 70.54 70.59 68.85 69.87 1,616,591 -1.15(-1.62%)
Jun 02, 2016 70.31 71.06 69.97 71.02 1,227,321 +0.61(+0.87%)
Jun 01, 2016 70.55 70.65 69.55 70.41 1,519,074 -0.39(-0.56%)
May 31, 2016 71.27 71.72 70.25 70.80 2,743,821 -0.35(-0.49%)
May 27, 2016 69.50 71.15 71.15 71.15 2,030,967 +2.11(+3.06%)
May 26, 2016 70.19 70.35 68.25 69.03 3,487,912 -1.52(-2.16%)
May 25, 2016 72.42 72.42 70.52 70.56 2,692,364 -2.10(-2.89%)
May 24, 2016 71.66 73.11 71.32 72.66 1,768,105 +1.41(+1.98%)
May 23, 2016 72.04 72.30 71.13 71.25 1,520,984 -0.58(-0.81%)
May 20, 2016 70.45 71.87 70.33 71.83 2,172,668 +1.91(+2.73%)
May 19, 2016 70.87 71.05 69.55 69.92 2,048,767 -1.27(-1.79%)
May 18, 2016 69.13 71.70 69.13 71.19 3,350,165 +1.96(+2.83%)
May 17, 2016 69.80 70.42 68.95 69.24 1,813,826 -0.56(-0.81%)
May 16, 2016 68.78 70.05 68.73 69.80 1,346,055 +0.94(+1.36%)
May 13, 2016 70.06 70.89 68.85 68.86 1,995,833 -1.26(-1.79%)
May 12, 2016 68.89 70.25 68.69 70.12 2,634,368 +1.73(+2.53%)
May 11, 2016 68.83 69.78 68.14 68.39 1,596,415 -0.24(-0.34%)
May 10, 2016 67.28 68.97 65.98 68.63 3,879,155 -0.32(-0.46%)
May 09, 2016 68.46 69.45 68.03 68.95 1,953,827 +0.85(+1.24%)
May 06, 2016 68.68 69.14 66.93 68.10 2,759,216 -0.74(-1.07%)
May 05, 2016 69.19 69.67 68.61 68.84 1,652,730 -0.26(-0.38%)
May 04, 2016 69.92 69.92 68.81 69.10 2,969,418 -1.27(-1.81%)
May 03, 2016 70.63 71.39 70.08 70.37 2,665,634 -1.29(-1.80%)
May 02, 2016 71.13 71.89 70.54 71.67 2,687,711 +1.20(+1.71%)
Apr 29, 2016 71.38 72.33 67.24 70.47 7,394,205 +1.26(+1.82%)
Apr 28, 2016 70.32 71.03 69.10 69.21 4,650,506 -1.78(-2.51%)
Apr 27, 2016 69.61 71.18 69.56 70.99 2,693,960 +1.58(+2.28%)
Apr 26, 2016 68.43 69.56 67.83 69.41 2,537,101 +1.13(+1.65%)
Apr 25, 2016 67.37 68.69 67.21 68.28 3,283,543 +1.09(+1.63%)
Apr 22, 2016 69.66 69.71 66.81 67.19 5,510,758 -2.73(-3.91%)
Apr 21, 2016 71.90 71.90 69.71 69.92 3,188,424 -2.18(-3.02%)
Apr 20, 2016 72.10 72.53 71.23 72.10 1,922,053 +0.00(+0.00%)
Apr 19, 2016 72.61 72.99 71.77 72.10 1,963,325 -0.17(-0.24%)
Apr 18, 2016 74.07 74.07 71.50 72.27 3,905,436 -1.52(-2.06%)
Apr 15, 2016 75.25 75.74 73.54 73.79 2,321,647 -1.68(-2.23%)
Apr 14, 2016 76.69 76.87 74.84 75.47 2,496,987 -1.38(-1.80%)
Apr 13, 2016 74.08 76.98 73.92 76.86 3,328,300 +3.39(+4.61%)
Apr 12, 2016 72.83 74.01 72.40 73.47 2,041,596 +1.07(+1.47%)
Apr 11, 2016 73.74 74.33 72.21 72.40 2,740,273 -0.97(-1.33%)
Apr 08, 2016 73.72 74.44 73.13 73.38 1,497,752 +0.30(+0.41%)
Apr 07, 2016 74.04 74.61 72.83 73.08 2,226,838 -1.17(-1.58%)
Apr 06, 2016 73.47 74.42 72.90 74.25 2,131,785 +1.11(+1.52%)
Apr 05, 2016 74.17 74.54 72.92 73.14 2,226,846 -1.98(-2.63%)
Apr 04, 2016 74.74 76.13 74.39 75.12 2,307,441 +0.57(+0.77%)
Apr 01, 2016 74.43 74.84 73.22 74.54 3,970,837 -0.25(-0.33%)
Mar 31, 2016 73.47 75.36 73.41 74.79 5,514,853 +1.64(+2.24%)
Mar 30, 2016 70.62 73.44 70.58 73.15 4,987,832 +3.91(+5.65%)
Mar 29, 2016 68.47 69.38 68.07 69.24 2,103,598 +0.56(+0.82%)
Mar 28, 2016 68.24 68.80 67.58 68.67 2,200,248 +0.87(+1.29%)
Mar 24, 2016 66.68 67.80 67.80 67.80 2,468,893 +1.07(+1.60%)
Mar 23, 2016 69.32 69.52 66.70 66.73 2,753,980 -2.45(-3.54%)
Mar 22, 2016 69.39 70.03 68.31 69.18 3,621,522 -2.04(-2.86%)
Mar 21, 2016 70.33 71.28 70.32 71.22 3,187,154 +0.56(+0.79%)
Mar 18, 2016 68.59 71.21 68.44 70.67 4,490,191 +2.40(+3.52%)
Mar 17, 2016 67.63 68.46 66.89 68.26 2,903,414 +0.32(+0.47%)
Mar 16, 2016 65.83 67.98 65.62 67.94 3,218,156 +1.85(+2.80%)
Mar 15, 2016 65.77 66.15 65.16 66.10 2,196,185 +0.06(+0.10%)
Mar 14, 2016 66.31 67.17 65.89 66.03 2,226,936 -0.26(-0.40%)
Mar 11, 2016 64.49 66.35 63.54 66.30 4,089,302 +2.58(+4.04%)
Mar 10, 2016 64.15 65.45 62.82 63.72 3,520,731 -0.14(-0.21%)
Mar 09, 2016 64.69 64.84 63.06 63.86 3,375,869 -0.46(-0.72%)
Mar 08, 2016 65.79 66.07 64.21 64.32 5,207,232 -2.71(-4.05%)
Mar 07, 2016 66.51 67.12 65.51 67.03 3,770,901 -0.35(-0.51%)
Mar 04, 2016 68.98 68.91 65.83 67.38 5,294,483 -1.53(-2.22%)
Mar 03, 2016 67.77 68.92 66.75 68.91 3,886,317 +0.46(+0.68%)
Mar 02, 2016 69.06 69.57 67.25 68.44 3,357,983 -1.24(-1.78%)
Mar 01, 2016 68.33 69.96 67.61 69.68 3,026,239 +1.98(+2.92%)
Feb 29, 2016 67.46 69.07 67.33 67.71 2,658,198 -0.75(-1.09%)
Feb 26, 2016 68.03 68.60 67.02 68.45 2,121,801 +0.66(+0.97%)
Feb 25, 2016 66.38 67.80 66.11 67.80 1,847,459 +1.53(+2.31%)
Feb 24, 2016 66.49 66.49 63.70 66.27 4,073,670 -1.11(-1.65%)
Feb 23, 2016 67.72 69.42 67.19 67.38 5,359,568 +0.26(+0.39%)
Feb 22, 2016 64.45 67.34 63.88 67.12 5,085,579 +2.61(+4.05%)
Feb 19, 2016 63.07 65.80 62.34 64.50 4,185,383 +0.89(+1.40%)
Feb 18, 2016 65.78 65.81 63.46 63.61 3,383,165 +0.15(+0.24%)
Feb 17, 2016 62.59 64.01 62.42 63.46 3,385,962 +0.68(+1.09%)
Feb 16, 2016 60.42 62.78 59.96 62.78 4,172,589 +3.24(+5.44%)
Feb 12, 2016 59.69 59.54 59.54 59.54 2,837,978 +0.69(+1.18%)
Feb 11, 2016 58.30 59.76 57.98 58.85 3,508,206 -1.23(-2.05%)
Feb 10, 2016 59.45 61.43 59.32 60.07 3,895,622 +1.19(+2.01%)
Feb 09, 2016 56.27 60.21 55.68 58.89 5,089,101 +1.50(+2.61%)
Feb 08, 2016 58.87 58.95 55.59 57.39 8,646,005 -2.85(-4.73%)
Feb 05, 2016 62.86 63.04 59.28 60.24 5,985,842 -3.46(-5.44%)
Feb 04, 2016 63.23 63.89 59.67 63.70 7,778,892 -0.22(-0.34%)
Feb 03, 2016 63.49 65.20 61.76 63.92 10,522,286 +1.84(+2.97%)
Feb 02, 2016 68.31 68.56 60.00 62.07 23,814,752 -11.10(-15.17%)
Feb 01, 2016 70.65 74.20 70.34 73.17 7,171,936 +2.22(+3.12%)
Jan 29, 2016 67.58 71.04 67.35 70.96 6,540,883 +3.14(+4.63%)
Jan 28, 2016 70.03 70.12 65.43 67.81 7,029,059 -2.68(-3.80%)
Jan 27, 2016 73.79 74.25 69.84 70.49 2,695,468 -2.68(-3.67%)
Jan 26, 2016 72.46 73.50 71.17 73.17 2,135,891 +1.00(+1.38%)
Jan 25, 2016 74.32 74.74 71.90 72.18 2,440,927 -2.07(-2.79%)
Jan 22, 2016 76.40 76.48 73.99 74.25 3,159,822 +0.24(+0.33%)
Jan 21, 2016 72.21 74.82 71.71 74.00 4,521,673 +2.63(+3.69%)
Jan 20, 2016 69.48 72.52 65.97 71.37 7,153,579 +1.18(+1.68%)
Jan 19, 2016 73.47 73.94 69.34 70.20 5,667,882 -1.59(-2.22%)
Jan 15, 2016 73.47 71.79 71.79 71.79 4,808,508 -4.31(-5.67%)
Jan 14, 2016 76.94 77.04 74.02 76.10 5,128,010 -0.99(-1.28%)
Jan 13, 2016 81.42 81.86 76.97 77.09 4,155,424 -4.31(-5.30%)
Jan 12, 2016 81.81 82.81 80.50 81.40 2,332,431 +0.36(+0.45%)
Jan 11, 2016 80.13 81.85 79.56 81.03 2,617,022 +1.58(+1.98%)
Jan 08, 2016 80.93 81.85 79.15 79.46 2,696,130 -0.56(-0.70%)
Jan 07, 2016 80.67 82.04 79.87 80.02 3,089,109 -2.49(-3.02%)
Jan 06, 2016 81.57 83.80 80.78 82.52 3,297,814 -1.06(-1.27%)
Jan 05, 2016 83.45 84.57 83.37 83.58 2,539,041 -1.39(-1.63%)
Jan 04, 2016 86.23 86.41 83.71 84.97 3,618,110 -2.66(-3.03%)
Dec 31, 2015 88.66 87.62 87.62 87.62 1,176,080 -1.32(-1.48%)
Dec 30, 2015 88.80 89.52 88.36 88.94 1,362,109 +0.09(+0.10%)
Dec 29, 2015 87.16 89.15 87.06 88.85 1,356,076 +2.00(+2.30%)
Dec 28, 2015 86.28 87.18 86.26 86.85 1,310,542 +0.35(+0.40%)
Dec 24, 2015 86.51 86.51 86.51 86.51 796,412 -0.01(-0.01%)
Dec 23, 2015 85.71 87.43 85.28 86.52 1,418,806 +1.10(+1.29%)
Dec 22, 2015 85.75 86.71 84.96 85.42 2,347,501 -0.35(-0.40%)
Dec 21, 2015 83.67 86.49 83.58 85.76 3,078,332 +2.74(+3.30%)
Dec 18, 2015 82.43 84.24 82.17 83.03 3,749,774 +1.69(+2.08%)
Dec 17, 2015 82.74 83.83 81.21 81.34 2,640,362 +0.41(+0.51%)
Dec 16, 2015 78.83 81.04 78.35 80.93 2,037,016 +2.37(+3.02%)
Dec 15, 2015 77.69 78.64 77.19 78.55 2,033,873 +1.68(+2.19%)
Dec 14, 2015 76.73 77.87 75.84 76.87 2,174,372 +0.30(+0.39%)
Dec 11, 2015 77.21 78.67 76.44 76.57 3,430,717 -1.93(-2.46%)
Dec 10, 2015 77.57 78.97 77.19 78.50 1,669,946 +1.15(+1.49%)
Dec 09, 2015 77.23 78.84 76.74 77.35 2,023,522 -0.48(-0.62%)
Dec 08, 2015 76.66 78.35 76.66 77.84 1,867,048 -0.18(-0.23%)
Dec 07, 2015 78.85 79.25 77.54 78.02 1,909,728 -0.52(-0.66%)
Dec 04, 2015 76.71 78.69 76.64 78.54 2,151,733 +2.31(+3.03%)
Dec 03, 2015 78.81 79.69 75.42 76.23 2,589,892 -2.71(-3.43%)
Dec 02, 2015 78.74 79.66 78.32 78.94 2,402,643 +0.31(+0.39%)
Dec 01, 2015 77.68 78.64 76.85 78.63 2,699,869 +1.47(+1.91%)
Nov 30, 2015 76.94 77.51 76.35 77.15 1,943,192 +0.09(+0.12%)
Nov 27, 2015 77.68 77.77 76.53 77.06 826,742 -0.13(-0.17%)
Nov 25, 2015 76.73 77.19 77.19 77.19 1,684,565 +0.53(+0.70%)
Nov 24, 2015 77.27 78.05 76.13 76.66 3,975,681 -2.42(-3.07%)
Nov 23, 2015 78.37 79.54 78.31 79.09 2,111,503 +0.76(+0.97%)
Nov 20, 2015 78.69 79.12 78.12 78.33 2,416,299 -0.27(-0.35%)
Nov 19, 2015 78.91 79.17 78.14 78.60 2,039,598 +0.15(+0.19%)
Nov 18, 2015 78.37 79.00 77.78 78.45 2,673,664 +0.29(+0.37%)
Nov 17, 2015 79.16 79.80 77.89 78.16 2,628,511 -0.45(-0.57%)
Nov 16, 2015 78.93 78.96 77.14 78.61 3,360,892 -0.95(-1.19%)
Nov 13, 2015 80.96 81.31 79.17 79.56 2,292,703 -1.85(-2.27%)
Nov 12, 2015 81.54 82.14 81.00 81.41 1,753,721 -0.36(-0.44%)
Nov 11, 2015 82.63 82.78 81.73 81.77 855,652 -0.50(-0.61%)
Nov 10, 2015 81.18 82.38 81.08 82.27 1,313,995 +0.82(+1.00%)
Nov 09, 2015 82.73 82.73 80.68 81.45 1,571,081 -1.37(-1.65%)
Nov 06, 2015 82.59 83.25 82.24 82.82 2,243,109 +0.14(+0.17%)
Nov 05, 2015 81.45 82.97 81.39 82.68 2,307,604 +1.07(+1.32%)
Nov 04, 2015 80.55 81.85 79.99 81.60 2,176,086 +1.07(+1.33%)
Nov 03, 2015 81.22 81.32 79.56 80.53 2,314,756 -1.42(-1.74%)
Nov 02, 2015 82.15 83.18 81.29 81.95 1,714,727 +0.02(+0.02%)
Oct 30, 2015 81.49 82.64 81.40 81.93 1,937,852 +0.32(+0.40%)
Oct 29, 2015 81.27 81.82 80.19 81.61 1,414,786 +0.32(+0.40%)
Oct 28, 2015 83.54 83.59 79.60 81.28 2,827,942 -1.82(-2.20%)
Oct 27, 2015 81.83 83.63 81.48 83.11 2,100,614 +0.86(+1.04%)
Oct 26, 2015 81.63 82.78 81.03 82.25 2,518,357 +0.62(+0.76%)
Oct 23, 2015 80.38 82.10 79.25 81.63 4,717,538 +2.74(+3.47%)
Oct 22, 2015 77.79 78.96 77.56 78.89 2,878,072 +1.11(+1.42%)
Oct 21, 2015 78.54 79.64 77.65 77.79 2,821,944 -0.49(-0.63%)
Oct 20, 2015 78.59 79.16 77.49 78.28 1,925,202 +0.04(+0.05%)
Oct 19, 2015 76.09 78.30 76.00 78.24 2,539,787 +1.74(+2.28%)
Oct 16, 2015 75.93 76.89 75.87 76.49 1,768,486 +0.72(+0.95%)
Oct 15, 2015 73.38 76.09 72.95 75.78 3,146,355 +3.22(+4.43%)
Oct 14, 2015 76.14 76.20 72.55 72.56 3,355,564 -3.91(-5.11%)
Oct 13, 2015 76.81 77.99 76.23 76.47 1,352,143 -0.92(-1.19%)
Oct 12, 2015 76.62 78.01 76.39 77.39 1,605,739 +0.33(+0.43%)
Oct 09, 2015 75.78 77.11 75.49 77.06 1,779,588 +0.48(+0.63%)
Oct 08, 2015 75.41 76.68 75.03 76.58 1,680,699 +0.69(+0.91%)
Oct 07, 2015 74.63 75.94 73.91 75.89 2,785,527 +0.65(+0.86%)
Oct 06, 2015 77.80 78.06 74.92 75.24 3,550,196 -2.57(-3.30%)
Oct 05, 2015 76.25 77.92 75.84 77.80 1,833,776 +1.78(+2.35%)
Oct 02, 2015 73.77 76.06 72.74 76.02 1,986,809 +1.14(+1.52%)
Oct 01, 2015 74.34 75.32 73.30 74.88 2,962,400 +0.66(+0.89%)
Sep 30, 2015 72.92 74.30 72.60 74.22 3,052,728 +2.70(+3.77%)
Sep 29, 2015 72.61 72.87 70.90 71.52 3,462,823 -1.24(-1.71%)
Sep 28, 2015 75.11 75.37 71.91 72.76 2,709,338 -3.11(-4.10%)
Sep 25, 2015 76.82 77.69 75.58 75.87 2,257,446 -0.41(-0.54%)
Sep 24, 2015 77.01 77.36 75.54 76.28 3,053,013 -1.80(-2.30%)
Sep 23, 2015 77.35 78.49 77.05 78.08 2,158,814 +1.10(+1.43%)
Sep 22, 2015 79.79 79.94 76.04 76.98 4,923,254 -4.00(-4.94%)
Sep 21, 2015 80.23 81.11 79.89 80.98 2,504,588 +1.42(+1.79%)
Sep 18, 2015 79.46 80.18 78.77 79.55 3,464,048 -0.82(-1.02%)
Sep 17, 2015 80.36 81.31 79.66 80.37 2,640,260 -0.20(-0.25%)
Sep 16, 2015 79.49 80.67 79.00 80.57 2,786,897 +3.74(+4.86%)
Sep 15, 2015 75.94 77.33 75.10 76.83 2,888,811 +1.65(+2.19%)
Sep 14, 2015 74.32 75.56 74.26 75.19 2,298,038 +0.63(+0.84%)
Sep 11, 2015 73.60 74.72 73.32 74.56 2,365,961 +0.44(+0.60%)
Sep 10, 2015 73.87 74.72 73.03 74.12 2,182,977 +0.37(+0.50%)
Sep 09, 2015 73.94 75.07 73.56 73.75 2,813,827 +0.25(+0.34%)
Sep 08, 2015 72.30 73.54 72.02 73.50 2,238,019 +2.41(+3.39%)
Sep 04, 2015 71.13 71.09 71.09 71.09 1,574,242 -0.60(-0.84%)
Sep 03, 2015 72.24 73.15 71.35 71.69 2,040,623 +0.11(+0.16%)
Sep 02, 2015 70.22 71.58 69.85 71.58 2,202,922 +2.29(+3.30%)
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.