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

Crown Castle International (NY: CCI )

99.10 +0.84 (+0.85%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 30, 2020 133.41 134.22 131.23 133.03 1,474,623 -1.29(-0.96%)
Oct 29, 2020 135.25 135.94 133.05 134.32 1,538,902 +0.73(+0.55%)
Oct 28, 2020 134.99 136.34 133.29 133.59 2,046,493 -3.20(-2.34%)
Oct 27, 2020 136.43 138.27 136.37 136.79 2,069,811 +0.59(+0.43%)
Oct 26, 2020 134.31 136.63 133.43 136.20 1,817,673 +1.23(+0.92%)
Oct 23, 2020 133.19 135.41 132.01 134.97 2,094,695 +1.89(+1.42%)
Oct 22, 2020 138.52 139.11 131.68 133.07 3,965,603 -6.42(-4.60%)
Oct 21, 2020 138.75 140.91 138.61 139.50 1,684,097 -0.57(-0.41%)
Oct 20, 2020 140.25 141.07 138.19 140.07 2,445,070 +0.12(+0.09%)
Oct 19, 2020 143.29 143.72 139.46 139.95 3,716,890 -2.20(-1.55%)
Oct 16, 2020 142.26 143.47 141.69 142.15 1,375,759 -1.06(-0.74%)
Oct 15, 2020 139.81 143.51 139.21 143.20 1,229,132 +2.65(+1.88%)
Oct 14, 2020 142.38 142.65 140.10 140.55 1,718,882 -1.51(-1.06%)
Oct 13, 2020 143.16 143.16 141.33 142.06 1,920,266 -1.22(-0.85%)
Oct 12, 2020 143.28 143.51 141.82 143.28 1,209,010 +0.74(+0.52%)
Oct 09, 2020 141.89 142.77 140.42 142.54 1,186,250 +1.34(+0.95%)
Oct 08, 2020 141.16 144.20 140.82 141.19 1,560,402 +0.73(+0.52%)
Oct 07, 2020 141.55 141.80 139.83 140.46 1,778,187 -0.15(-0.10%)
Oct 06, 2020 143.72 143.72 140.05 140.60 2,360,061 -3.04(-2.12%)
Oct 05, 2020 143.61 143.93 140.76 143.64 1,702,803 +0.03(+0.02%)
Oct 02, 2020 142.15 144.19 141.46 143.61 2,671,911 +0.52(+0.36%)
Oct 01, 2020 142.02 143.34 140.47 143.09 1,988,096 +1.29(+0.91%)
Sep 30, 2020 140.36 142.23 139.97 141.80 2,749,481 +1.98(+1.41%)
Sep 29, 2020 139.00 140.10 138.30 139.83 1,823,054 +0.50(+0.36%)
Sep 28, 2020 139.58 140.31 137.83 139.33 2,165,047 +1.60(+1.16%)
Sep 25, 2020 133.20 137.85 132.97 137.72 2,145,301 +3.67(+2.74%)
Sep 24, 2020 133.31 135.64 132.56 134.05 2,691,367 +1.52(+1.14%)
Sep 23, 2020 135.08 135.41 132.02 132.54 2,930,144 -3.71(-2.73%)
Sep 22, 2020 133.80 137.03 133.76 136.25 2,586,726 +2.04(+1.52%)
Sep 21, 2020 135.43 135.83 132.92 134.21 2,368,815 -1.79(-1.31%)
Sep 18, 2020 138.17 138.50 135.35 136.00 3,541,843 -2.53(-1.83%)
Sep 17, 2020 140.11 140.99 137.45 138.53 2,136,971 -3.00(-2.12%)
Sep 16, 2020 140.47 142.90 139.81 141.52 1,877,043 +2.31(+1.66%)
Sep 15, 2020 136.70 140.61 136.53 139.22 2,458,153 +2.81(+2.06%)
Sep 14, 2020 134.77 137.00 134.75 136.40 1,632,279 +2.36(+1.76%)
Sep 11, 2020 134.71 135.49 133.34 134.04 1,499,117 -0.14(-0.11%)
Sep 10, 2020 135.80 136.16 134.10 134.19 2,238,932 -2.14(-1.57%)
Sep 09, 2020 135.16 138.22 135.02 136.33 2,062,230 +2.36(+1.76%)
Sep 08, 2020 135.08 136.45 133.22 133.97 3,456,413 -1.77(-1.30%)
Sep 04, 2020 136.32 137.16 132.71 135.74 2,298,899 -0.95(-0.69%)
Sep 03, 2020 140.61 141.00 135.73 136.68 2,069,209 -3.86(-2.75%)
Sep 02, 2020 136.22 140.92 135.67 140.54 2,795,345 +3.53(+2.58%)
Sep 01, 2020 137.36 137.81 135.54 137.01 1,358,879 -0.97(-0.70%)
Aug 31, 2020 137.87 138.64 137.38 137.98 1,640,248 -0.46(-0.33%)
Aug 28, 2020 138.03 138.65 136.67 138.44 2,107,236 +0.31(+0.23%)
Aug 27, 2020 136.50 138.29 136.40 138.13 2,199,506 +2.07(+1.52%)
Aug 26, 2020 135.24 136.44 134.30 136.06 2,162,966 +0.24(+0.17%)
Aug 25, 2020 136.13 136.59 134.97 135.82 1,708,301 -0.27(-0.20%)
Aug 24, 2020 137.86 137.86 134.39 136.09 1,354,292 -1.82(-1.32%)
Aug 21, 2020 138.19 138.30 136.45 137.92 1,275,036 +0.25(+0.18%)
Aug 20, 2020 135.24 138.41 135.24 137.67 1,492,465 +0.20(+0.15%)
Aug 19, 2020 141.26 141.50 137.16 137.47 1,759,316 -2.84(-2.02%)
Aug 18, 2020 140.08 142.18 139.75 140.31 1,267,653 -0.05(-0.04%)
Aug 17, 2020 139.26 140.58 138.96 140.36 1,398,706 +1.21(+0.87%)
Aug 14, 2020 138.91 140.21 138.31 139.15 1,697,998 +0.23(+0.16%)
Aug 13, 2020 139.21 139.79 138.28 138.92 1,549,582 -0.71(-0.51%)
Aug 12, 2020 137.76 140.44 137.45 139.63 1,299,828 +2.88(+2.11%)
Aug 11, 2020 141.30 141.41 136.42 136.75 2,206,733 -3.71(-2.64%)
Aug 10, 2020 142.05 142.19 139.40 140.46 2,706,244 -1.70(-1.20%)
Aug 07, 2020 138.54 143.15 138.45 142.16 1,932,609 +3.65(+2.64%)
Aug 06, 2020 138.63 139.71 138.14 138.51 1,790,842 -0.55(-0.39%)
Aug 05, 2020 140.62 140.79 138.39 139.06 2,028,306 -1.15(-0.82%)
Aug 04, 2020 138.96 141.80 138.75 140.21 2,721,343 +1.50(+1.09%)
Aug 03, 2020 140.25 140.35 136.93 138.70 3,312,947 -2.20(-1.56%)
Jul 31, 2020 143.33 143.86 140.22 140.90 3,914,317 -2.97(-2.06%)
Jul 30, 2020 142.80 144.28 141.24 143.87 3,289,118 -3.09(-2.10%)
Jul 29, 2020 146.17 148.04 145.46 146.96 2,921,708 +1.77(+1.22%)
Jul 28, 2020 142.10 146.16 142.08 145.19 2,449,705 +2.82(+1.98%)
Jul 27, 2020 141.15 143.00 140.59 142.37 1,896,778 +1.47(+1.04%)
Jul 24, 2020 140.66 141.85 140.08 140.90 1,772,416 -0.05(-0.04%)
Jul 23, 2020 141.61 142.67 139.23 140.95 2,047,654 -1.10(-0.77%)
Jul 22, 2020 141.09 143.27 140.74 142.05 1,618,997 +0.45(+0.32%)
Jul 21, 2020 144.96 144.96 140.88 141.60 2,853,078 -2.22(-1.55%)
Jul 20, 2020 149.84 149.84 143.76 143.82 4,516,761 +1.01(+0.71%)
Jul 17, 2020 140.93 143.82 140.00 142.81 1,660,257 +2.72(+1.94%)
Jul 16, 2020 141.12 142.02 139.12 140.09 1,921,029 -1.91(-1.35%)
Jul 15, 2020 144.65 145.06 141.44 142.00 2,126,209 -1.14(-0.80%)
Jul 14, 2020 142.00 143.55 140.04 143.14 2,998,234 +2.06(+1.46%)
Jul 13, 2020 144.77 145.28 140.34 141.08 2,656,306 -3.88(-2.68%)
Jul 10, 2020 145.35 146.19 143.57 144.96 2,449,272 -0.13(-0.09%)
Jul 09, 2020 144.44 145.59 142.83 145.08 1,698,089 +0.17(+0.12%)
Jul 08, 2020 145.46 146.66 143.42 144.91 2,699,879 -0.05(-0.03%)
Jul 07, 2020 145.35 147.03 144.70 144.97 2,017,265 -2.36(-1.60%)
Jul 06, 2020 150.97 152.14 145.69 147.32 3,860,783 +3.03(+2.10%)
Jul 02, 2020 146.83 147.07 143.43 144.30 2,666,610 -0.99(-0.68%)
Jul 01, 2020 141.45 146.30 141.33 145.29 2,106,937 +3.84(+2.71%)
Jun 30, 2020 137.72 141.99 137.64 141.45 2,367,683 +4.27(+3.11%)
Jun 29, 2020 137.93 138.19 135.80 137.18 1,658,979 +0.82(+0.60%)
Jun 26, 2020 138.96 139.32 135.81 136.36 3,254,142 -2.87(-2.06%)
Jun 25, 2020 137.13 139.37 135.88 139.23 1,541,379 +2.21(+1.62%)
Jun 24, 2020 138.62 140.17 134.52 137.01 2,430,581 -2.90(-2.07%)
Jun 23, 2020 141.25 141.81 139.76 139.91 2,043,795 -0.69(-0.49%)
Jun 22, 2020 143.25 143.69 139.69 140.60 3,250,653 -3.47(-2.41%)
Jun 19, 2020 141.46 144.36 139.73 144.07 6,151,222 +4.40(+3.15%)
Jun 18, 2020 142.14 142.74 138.90 139.67 2,344,673 -3.55(-2.48%)
Jun 17, 2020 144.84 145.58 143.16 143.22 2,865,954 -0.12(-0.08%)
Jun 16, 2020 145.38 145.38 140.86 143.34 2,428,977 +1.71(+1.21%)
Jun 15, 2020 136.37 141.85 136.25 141.63 4,417,492 +2.70(+1.95%)
Jun 12, 2020 139.29 140.06 137.35 138.93 2,296,651 +3.09(+2.27%)
Jun 11, 2020 143.73 145.06 135.63 135.84 3,634,704 -10.29(-7.04%)
Jun 10, 2020 146.24 147.52 144.11 146.13 2,213,786 -0.21(-0.14%)
Jun 09, 2020 144.68 148.25 144.44 146.34 2,046,546 +1.27(+0.87%)
Jun 08, 2020 141.02 145.36 141.02 145.07 2,333,089 +3.55(+2.51%)
Jun 05, 2020 142.48 143.16 139.77 141.52 3,890,615 +0.80(+0.57%)
Jun 04, 2020 145.66 146.29 139.43 140.73 2,313,350 -5.80(-3.96%)
Jun 03, 2020 148.21 148.45 146.00 146.53 2,284,486 +0.01(+0.01%)
Jun 02, 2020 146.83 147.69 144.50 146.52 3,792,280 +0.66(+0.45%)
Jun 01, 2020 144.16 147.42 142.36 145.86 3,463,268 +1.35(+0.93%)
May 29, 2020 141.12 144.83 139.81 144.51 3,915,037 +2.83(+2.00%)
May 28, 2020 138.53 142.03 137.63 141.68 2,903,262 +4.81(+3.51%)
May 27, 2020 134.17 136.88 132.70 136.87 2,014,293 +2.91(+2.17%)
May 26, 2020 134.99 135.29 131.62 133.96 3,165,719 +2.85(+2.17%)
May 22, 2020 127.21 131.69 125.87 131.12 2,232,773 +4.51(+3.56%)
May 21, 2020 127.76 128.23 124.55 126.61 2,685,454 -1.28(-1.00%)
May 20, 2020 128.87 129.43 127.05 127.89 2,164,634 -0.17(-0.13%)
May 19, 2020 130.69 130.96 128.01 128.06 1,608,030 -3.22(-2.46%)
May 18, 2020 128.64 132.16 128.40 131.28 3,056,801 +5.25(+4.17%)
May 15, 2020 127.11 128.18 123.86 126.03 3,090,167 -1.59(-1.25%)
May 14, 2020 128.23 128.27 125.51 127.62 2,047,296 -0.96(-0.75%)
May 13, 2020 129.40 133.09 128.06 128.59 2,553,914 -0.87(-0.67%)
May 12, 2020 134.29 134.51 127.35 129.45 2,336,447 -4.67(-3.49%)
May 11, 2020 130.80 135.00 130.59 134.13 2,403,695 +1.75(+1.33%)
May 08, 2020 132.06 132.83 130.81 132.37 1,713,834 +2.53(+1.95%)
May 07, 2020 131.22 132.57 129.64 129.85 2,784,536 -0.25(-0.19%)
May 06, 2020 133.62 134.25 130.09 130.10 1,884,232 -3.10(-2.33%)
May 05, 2020 132.28 134.29 132.11 133.20 1,399,711 +0.80(+0.60%)
May 04, 2020 131.91 132.46 127.83 132.40 2,148,847 +1.11(+0.84%)
May 01, 2020 131.77 132.63 130.18 131.29 1,850,240 -2.53(-1.89%)
Apr 30, 2020 126.41 134.22 126.41 133.83 4,371,692 +3.35(+2.57%)
Apr 29, 2020 137.17 137.22 130.16 130.48 3,907,471 -4.88(-3.61%)
Apr 28, 2020 136.85 139.34 135.10 135.36 2,454,032 -2.13(-1.55%)
Apr 27, 2020 136.82 138.27 135.95 137.49 1,937,675 +1.84(+1.35%)
Apr 24, 2020 135.66 136.19 133.07 135.66 1,757,198 +0.89(+0.66%)
Apr 23, 2020 136.60 137.48 134.08 134.77 1,831,536 -2.20(-1.61%)
Apr 22, 2020 135.87 138.66 135.61 136.97 1,964,928 +2.94(+2.19%)
Apr 21, 2020 134.45 135.06 132.75 134.03 2,506,128 -2.31(-1.69%)
Apr 20, 2020 138.72 139.78 136.32 136.34 2,244,025 -3.89(-2.77%)
Apr 17, 2020 138.69 140.88 137.47 140.22 2,452,929 +4.41(+3.24%)
Apr 16, 2020 138.03 138.53 135.10 135.82 2,428,257 -0.55(-0.41%)
Apr 15, 2020 139.36 139.60 135.55 136.37 3,214,010 -2.79(-2.00%)
Apr 14, 2020 134.55 139.26 133.58 139.16 2,931,697 +7.33(+5.56%)
Apr 13, 2020 136.98 137.30 131.22 131.83 2,055,596 -5.95(-4.32%)
Apr 09, 2020 132.84 138.31 132.47 137.78 5,182,126 +5.69(+4.31%)
Apr 08, 2020 124.23 132.65 123.22 132.09 2,565,935 +9.08(+7.38%)
Apr 07, 2020 128.89 129.67 122.81 123.01 3,151,764 -1.86(-1.49%)
Apr 06, 2020 124.56 125.91 121.50 124.86 3,902,444 +2.63(+2.15%)
Apr 03, 2020 121.59 123.84 119.71 122.23 2,522,621 -0.63(-0.51%)
Apr 02, 2020 115.42 123.37 114.21 122.86 3,859,931 +7.37(+6.38%)
Apr 01, 2020 115.56 117.71 112.31 115.49 3,001,208 -5.72(-4.72%)
Mar 31, 2020 122.51 124.07 119.02 121.21 3,670,261 -3.07(-2.47%)
Mar 30, 2020 117.94 124.79 116.93 124.28 3,495,997 +9.38(+8.16%)
Mar 27, 2020 117.03 119.03 113.46 114.91 3,836,053 -4.68(-3.92%)
Mar 26, 2020 107.44 120.66 107.44 119.59 4,875,412 +12.18(+11.34%)
Mar 25, 2020 103.22 113.30 102.13 107.41 3,718,955 +3.57(+3.43%)
Mar 24, 2020 102.27 104.42 95.84 103.84 5,238,584 +5.65(+5.75%)
Mar 23, 2020 106.44 108.02 97.08 98.19 4,800,239 -9.30(-8.65%)
Mar 20, 2020 108.54 114.58 105.43 107.49 6,369,277 -2.26(-2.06%)
Mar 19, 2020 115.76 115.94 106.81 109.75 5,418,382 -6.35(-5.47%)
Mar 18, 2020 118.49 124.80 110.05 116.10 5,190,665 -7.19(-5.83%)
Mar 17, 2020 117.25 128.65 116.01 123.28 5,290,994 +9.28(+8.14%)
Mar 16, 2020 116.62 123.69 113.34 114.01 4,567,418 -16.17(-12.42%)
Mar 13, 2020 125.60 132.63 120.18 130.18 4,490,088 +10.56(+8.83%)
Mar 12, 2020 120.19 126.20 111.38 119.62 4,591,526 -8.51(-6.64%)
Mar 11, 2020 129.16 130.02 126.00 128.13 3,946,998 -4.58(-3.45%)
Mar 10, 2020 127.94 132.78 123.80 132.72 3,535,357 +7.55(+6.04%)
Mar 09, 2020 127.40 129.31 123.95 125.16 3,952,022 -8.78(-6.55%)
Mar 06, 2020 132.64 134.58 128.87 133.94 3,733,413 -1.18(-0.88%)
Mar 05, 2020 133.93 136.69 133.34 135.12 3,018,404 -1.10(-0.81%)
Mar 04, 2020 133.77 136.77 131.97 136.22 2,863,237 +4.52(+3.43%)
Mar 03, 2020 130.62 135.33 129.65 131.70 5,101,211 +1.57(+1.21%)
Mar 02, 2020 119.87 130.36 119.78 130.13 4,895,257 +10.79(+9.04%)
Feb 28, 2020 120.87 123.24 117.19 119.34 7,449,056 -4.26(-3.44%)
Feb 27, 2020 123.88 130.13 122.43 123.60 6,990,579 -11.90(-8.78%)
Feb 26, 2020 136.37 137.56 135.20 135.50 2,754,198 -0.27(-0.20%)
Feb 25, 2020 139.13 139.85 135.28 135.77 2,447,628 -2.78(-2.01%)
Feb 24, 2020 137.71 140.33 136.17 138.55 2,404,821 -1.42(-1.01%)
Feb 21, 2020 138.80 140.54 138.18 139.97 3,609,262 +0.89(+0.64%)
Feb 20, 2020 138.15 139.87 137.76 139.08 2,617,854 +1.16(+0.84%)
Feb 19, 2020 138.48 138.96 137.02 137.92 1,454,655 -0.51(-0.37%)
Feb 18, 2020 138.30 138.47 137.32 138.43 1,531,203 +0.20(+0.14%)
Feb 14, 2020 136.98 138.59 136.60 138.23 1,710,497 +1.71(+1.25%)
Feb 13, 2020 135.81 136.77 135.20 136.52 1,444,235 +0.59(+0.43%)
Feb 12, 2020 133.95 136.12 132.26 135.93 2,365,171 +1.82(+1.35%)
Feb 11, 2020 128.54 136.18 127.73 134.12 4,188,275 +6.75(+5.30%)
Feb 10, 2020 125.81 127.43 125.67 127.36 1,894,745 +2.02(+1.61%)
Feb 07, 2020 125.81 125.81 125.29 125.34 1,343,928 -0.01(-0.01%)
Feb 06, 2020 125.04 125.93 124.44 125.34 1,206,863 +0.45(+0.36%)
Feb 05, 2020 125.15 125.56 124.35 124.89 1,510,289 -0.41(-0.33%)
Feb 04, 2020 124.62 126.48 124.01 125.30 1,518,447 +1.05(+0.84%)
Feb 03, 2020 125.50 125.70 124.05 124.25 1,470,862 -0.54(-0.43%)
Jan 31, 2020 125.81 126.42 123.86 124.80 1,553,567 -1.08(-0.85%)
Jan 30, 2020 123.79 125.96 123.74 125.87 1,162,565 +1.73(+1.40%)
Jan 29, 2020 126.43 126.57 124.02 124.14 1,824,269 -2.23(-1.77%)
Jan 28, 2020 125.05 126.41 124.70 126.37 1,848,028 +1.19(+0.95%)
Jan 27, 2020 124.37 125.27 123.75 125.18 1,637,660 +0.33(+0.27%)
Jan 24, 2020 124.93 125.52 124.31 124.84 1,042,315 +0.10(+0.08%)
Jan 23, 2020 124.20 125.10 123.26 124.75 1,497,061 +0.91(+0.73%)
Jan 22, 2020 124.10 124.26 123.25 123.84 2,305,454 +0.40(+0.32%)
Jan 21, 2020 121.03 123.55 120.86 123.44 1,981,695 +2.47(+2.04%)
Jan 17, 2020 121.19 121.77 120.28 120.97 2,485,420 +0.02(+0.01%)
Jan 16, 2020 120.27 120.97 119.74 120.96 1,807,660 +0.98(+0.82%)
Jan 15, 2020 118.40 120.30 118.37 119.97 1,718,842 +1.75(+1.48%)
Jan 14, 2020 119.06 119.50 117.47 118.22 2,001,603 -1.12(-0.94%)
Jan 13, 2020 119.03 119.81 118.81 119.34 2,093,124 +0.74(+0.62%)
Jan 10, 2020 116.93 118.73 116.77 118.60 3,314,254 +1.79(+1.53%)
Jan 09, 2020 115.93 117.24 115.91 116.81 1,842,332 +0.67(+0.57%)
Jan 08, 2020 115.78 116.53 115.43 116.14 3,175,280 +0.48(+0.42%)
Jan 07, 2020 117.43 117.78 115.07 115.66 2,001,735 -1.99(-1.69%)
Jan 06, 2020 118.38 118.83 117.64 117.65 1,959,213 -1.00(-0.84%)
Jan 03, 2020 117.31 118.85 116.68 118.65 1,506,260 +0.65(+0.55%)
Jan 02, 2020 118.54 118.81 117.54 118.00 2,155,871 -0.39(-0.33%)
Dec 31, 2019 117.81 118.43 117.07 118.39 1,910,531 +0.62(+0.53%)
Dec 30, 2019 117.17 117.81 116.55 117.77 1,350,758 +0.27(+0.23%)
Dec 27, 2019 117.10 117.85 116.87 117.50 1,037,032 +0.40(+0.34%)
Dec 26, 2019 116.83 117.21 116.38 117.10 831,441 +0.47(+0.40%)
Dec 24, 2019 117.06 117.33 116.18 116.63 673,945 -0.45(-0.38%)
Dec 23, 2019 118.53 118.96 116.92 117.08 1,242,939 -1.18(-1.00%)
Dec 20, 2019 118.31 118.65 117.02 118.27 3,873,293 +1.73(+1.49%)
Dec 19, 2019 114.03 116.60 114.01 116.53 3,170,259 +2.27(+1.98%)
Dec 18, 2019 111.20 114.56 111.18 114.27 3,551,803 +3.37(+3.04%)
Dec 17, 2019 112.24 112.46 110.67 110.89 2,389,982 -1.12(-1.00%)
Dec 16, 2019 110.75 112.30 110.38 112.02 2,433,174 +1.52(+1.37%)
Dec 13, 2019 109.93 111.02 108.99 110.50 3,561,595 +0.57(+0.51%)
Dec 12, 2019 111.32 111.38 109.35 109.94 2,804,481 -1.17(-1.06%)
Dec 11, 2019 110.51 111.73 110.27 111.11 2,321,965 +0.50(+0.45%)
Dec 10, 2019 112.57 113.02 109.78 110.61 1,592,522 -1.55(-1.38%)
Dec 09, 2019 111.58 112.89 111.55 112.16 1,913,954 +0.35(+0.31%)
Dec 06, 2019 111.23 112.00 110.86 111.81 1,865,082 +0.38(+0.34%)
Dec 05, 2019 110.87 111.62 110.01 111.43 2,356,716 +0.39(+0.35%)
Dec 04, 2019 110.06 111.46 109.72 111.05 2,312,263 +0.31(+0.28%)
Dec 03, 2019 108.26 110.95 108.15 110.73 2,368,579 +2.64(+2.44%)
Dec 02, 2019 110.15 110.72 108.02 108.09 2,455,311 -2.24(-2.03%)
Nov 29, 2019 110.61 111.07 110.32 110.33 1,040,666 -0.10(-0.09%)
Nov 27, 2019 110.94 111.42 110.00 110.43 2,482,213 -0.50(-0.45%)
Nov 26, 2019 109.03 110.97 109.03 110.92 6,254,604 +2.47(+2.28%)
Nov 25, 2019 109.32 109.68 108.12 108.45 3,662,158 -0.77(-0.70%)
Nov 22, 2019 111.78 112.94 109.22 109.22 2,418,610 -2.58(-2.31%)
Nov 21, 2019 113.27 114.19 111.75 111.81 2,881,448 -1.19(-1.05%)
Nov 20, 2019 110.86 113.13 110.86 112.99 1,963,668 +2.12(+1.91%)
Nov 19, 2019 112.46 113.08 110.61 110.87 3,249,032 -1.34(-1.19%)
Nov 18, 2019 111.25 113.34 111.21 112.21 2,197,042 +1.04(+0.94%)
Nov 15, 2019 110.69 111.22 110.15 111.17 2,103,987 +0.83(+0.75%)
Nov 14, 2019 108.81 110.54 108.46 110.34 2,888,493 +1.90(+1.75%)
Nov 13, 2019 108.15 108.94 107.92 108.44 2,181,085 +0.59(+0.54%)
Nov 12, 2019 108.22 108.50 107.54 107.85 3,219,911 -0.37(-0.34%)
Nov 11, 2019 108.00 108.95 107.93 108.22 2,276,970 +0.25(+0.23%)
Nov 08, 2019 107.78 109.83 107.70 107.97 2,763,399 -0.91(-0.83%)
Nov 07, 2019 109.90 110.45 108.53 108.88 3,086,937 -1.65(-1.49%)
Nov 06, 2019 109.09 110.77 109.05 110.53 2,805,607 +1.86(+1.71%)
Nov 05, 2019 110.63 110.86 107.19 108.68 3,763,062 -2.34(-2.11%)
Nov 04, 2019 113.31 113.31 111.00 111.02 1,971,174 -2.41(-2.12%)
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.