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

Altaba Inc (NQ: AABA )

N/A UNCHANGED
Last Price Updated: 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 29, 2019 73.18 74.19 72.91 74.12 8,789,300 +1.60(+2.21%)
Mar 28, 2019 72.37 72.81 71.80 72.52 5,140,036 +0.18(+0.25%)
Mar 27, 2019 72.54 73.18 72.17 72.34 4,686,477 -0.22(-0.30%)
Mar 26, 2019 73.12 73.46 72.13 72.56 4,177,202 -0.18(-0.25%)
Mar 25, 2019 71.65 72.88 71.33 72.74 3,870,429 +0.73(+1.01%)
Mar 22, 2019 73.06 73.35 71.72 72.01 10,739,400 -1.72(-2.33%)
Mar 21, 2019 73.28 74.09 72.93 73.73 9,702,568 -0.03(-0.04%)
Mar 20, 2019 73.67 74.00 72.88 73.76 6,965,308 -0.19(-0.26%)
Mar 19, 2019 73.78 74.44 73.56 73.95 4,877,226 +0.17(+0.23%)
Mar 18, 2019 74.03 74.38 73.52 73.78 3,754,582 +0.14(+0.19%)
Mar 15, 2019 73.82 73.98 73.36 73.64 5,742,100 +0.17(+0.23%)
Mar 14, 2019 73.31 73.79 72.82 73.47 3,982,881 -0.17(-0.23%)
Mar 13, 2019 73.76 74.36 73.25 73.64 2,738,688 +0.05(+0.07%)
Mar 12, 2019 74.00 74.16 73.25 73.59 3,105,008 +0.12(+0.16%)
Mar 11, 2019 72.65 74.01 72.51 73.47 14,085,919 +1.72(+2.40%)
Mar 08, 2019 70.66 71.84 70.52 71.75 7,954,800 -0.82(-1.13%)
Mar 07, 2019 74.16 74.21 72.18 72.57 8,530,049 -2.22(-2.97%)
Mar 06, 2019 75.68 75.68 74.47 74.79 7,351,510 -0.33(-0.44%)
Mar 05, 2019 75.96 76.26 75.08 75.12 7,028,871 -0.89(-1.17%)
Mar 04, 2019 75.70 76.18 74.95 76.01 5,636,599 +1.05(+1.40%)
Mar 01, 2019 75.00 75.66 74.66 74.96 5,033,000 +0.37(+0.50%)
Feb 28, 2019 74.37 74.95 73.65 74.59 11,186,370 -0.14(-0.19%)
Feb 27, 2019 73.77 74.87 73.62 74.73 6,840,259 +0.48(+0.65%)
Feb 26, 2019 72.88 74.66 72.60 74.25 4,250,382 +0.22(+0.30%)
Feb 25, 2019 73.22 74.31 73.12 74.03 6,373,702 +2.31(+3.22%)
Feb 22, 2019 70.33 71.77 69.93 71.72 9,140,700 +1.88(+2.69%)
Feb 21, 2019 69.58 70.03 69.17 69.84 5,252,492 +0.44(+0.63%)
Feb 20, 2019 69.28 70.04 69.26 69.40 3,489,389 +0.29(+0.42%)
Feb 19, 2019 67.78 69.53 67.71 69.11 5,605,849 +1.25(+1.84%)
Feb 15, 2019 68.95 68.95 67.63 67.86 8,524,900 -0.76(-1.11%)
Feb 14, 2019 68.54 68.80 68.18 68.62 5,647,115 -0.45(-0.65%)
Feb 13, 2019 69.09 69.66 68.99 69.07 3,367,366 +0.19(+0.28%)
Feb 12, 2019 69.04 69.57 68.79 68.88 4,801,270 +0.38(+0.55%)
Feb 11, 2019 68.99 69.53 68.49 68.50 2,915,578 -0.02(-0.03%)
Feb 08, 2019 67.47 68.70 67.41 68.52 2,529,500 -0.03(-0.04%)
Feb 07, 2019 69.37 69.37 67.43 68.55 5,326,681 -1.39(-1.99%)
Feb 06, 2019 69.95 70.42 69.32 69.94 3,493,222 -0.11(-0.16%)
Feb 05, 2019 68.74 70.28 68.74 70.05 7,936,354 +1.64(+2.40%)
Feb 04, 2019 68.19 68.55 67.75 68.41 7,195,226 -0.11(-0.16%)
Feb 01, 2019 68.43 68.87 68.26 68.52 5,795,200 +0.01(+0.01%)
Jan 31, 2019 68.32 69.09 67.59 68.51 6,964,998 +0.49(+0.72%)
Jan 30, 2019 66.20 68.48 66.05 68.02 11,807,025 +3.23(+4.99%)
Jan 29, 2019 65.08 65.61 64.32 64.79 5,842,792 -0.43(-0.66%)
Jan 28, 2019 64.48 65.49 63.98 65.22 4,830,296 +0.00(+0.00%)
Jan 25, 2019 64.87 65.87 64.72 65.22 7,157,200 +1.22(+1.91%)
Jan 24, 2019 62.64 64.20 62.64 64.00 6,512,296 +1.13(+1.80%)
Jan 23, 2019 63.62 64.15 62.56 62.87 4,054,690 -0.14(-0.22%)
Jan 22, 2019 64.16 64.16 62.28 63.01 7,650,905 -1.63(-2.52%)
Jan 18, 2019 65.06 65.45 63.89 64.64 10,232,700 +0.31(+0.48%)
Jan 17, 2019 63.20 65.27 63.08 64.33 5,385,405 +0.44(+0.69%)
Jan 16, 2019 62.93 64.20 62.93 63.89 9,971,068 +1.11(+1.77%)
Jan 15, 2019 62.59 63.82 62.44 62.78 11,922,313 +0.49(+0.79%)
Jan 14, 2019 61.77 62.46 61.15 62.29 8,761,044 -0.59(-0.94%)
Jan 11, 2019 62.87 63.57 62.53 62.88 3,692,300 -0.23(-0.36%)
Jan 10, 2019 62.31 63.15 61.95 63.11 6,197,910 +0.17(+0.27%)
Jan 09, 2019 61.90 63.47 61.72 62.94 11,313,362 +1.90(+3.11%)
Jan 08, 2019 60.70 61.41 59.50 61.04 6,918,613 +1.40(+2.35%)
Jan 07, 2019 58.90 60.20 58.45 59.64 9,004,700 +0.92(+1.57%)
Jan 04, 2019 56.50 59.38 56.50 58.72 9,438,700 +3.19(+5.74%)
Jan 03, 2019 56.48 56.85 55.09 55.53 8,506,970 -1.96(-3.41%)
Jan 02, 2019 56.78 58.01 56.47 57.49 10,531,339 -0.45(-0.78%)
Dec 31, 2018 59.21 59.21 57.47 57.94 4,654,000 -0.41(-0.70%)
Dec 28, 2018 58.21 58.99 57.59 58.35 3,846,400 +0.38(+0.66%)
Dec 27, 2018 56.84 58.04 56.62 57.97 6,836,268 +0.07(+0.12%)
Dec 26, 2018 56.45 57.98 55.16 57.90 5,860,020 +2.19(+3.93%)
Dec 24, 2018 54.88 56.53 54.75 55.71 5,688,600 +0.06(+0.11%)
Dec 21, 2018 57.25 57.52 55.08 55.65 13,771,100 -1.06(-1.87%)
Dec 20, 2018 57.49 57.92 56.12 56.71 8,612,534 -0.99(-1.72%)
Dec 19, 2018 58.93 59.33 57.16 57.70 9,547,704 -1.42(-2.40%)
Dec 18, 2018 60.40 60.53 58.78 59.12 5,659,974 -0.96(-1.60%)
Dec 17, 2018 61.39 61.63 59.37 60.08 8,897,114 -1.93(-3.11%)
Dec 14, 2018 61.56 62.44 60.82 62.01 8,446,300 -0.75(-1.20%)
Dec 13, 2018 63.34 63.34 62.32 62.76 5,280,977 -0.06(-0.10%)
Dec 12, 2018 63.65 64.00 62.67 62.82 6,979,270 +0.25(+0.40%)
Dec 11, 2018 63.38 63.94 62.23 62.57 5,461,335 +0.34(+0.55%)
Dec 10, 2018 62.70 62.84 60.95 62.23 9,954,591 -0.78(-1.24%)
Dec 07, 2018 63.55 64.65 62.47 63.01 6,677,300 -0.85(-1.33%)
Dec 06, 2018 62.89 63.93 62.17 63.86 8,197,252 -0.94(-1.45%)
Dec 04, 2018 66.75 67.20 64.20 64.80 12,701,700 -2.02(-3.02%)
Dec 03, 2018 68.14 68.64 66.73 66.82 8,040,532 +1.23(+1.88%)
Nov 30, 2018 64.55 65.85 64.52 65.59 8,624,200 +1.17(+1.82%)
Nov 29, 2018 65.00 65.26 63.52 64.42 7,597,426 -1.01(-1.54%)
Nov 28, 2018 64.75 65.49 64.03 65.43 8,833,772 +1.27(+1.98%)
Nov 27, 2018 63.79 65.10 63.61 64.16 8,310,012 -0.21(-0.33%)
Nov 26, 2018 63.50 64.71 63.21 64.37 6,167,810 +1.97(+3.16%)
Nov 23, 2018 61.31 62.77 61.31 62.40 2,145,600 +0.25(+0.40%)
Nov 21, 2018 62.15 62.15 62.15 0 +1.26(+2.07%)
Nov 20, 2018 59.25 61.65 59.25 60.89 11,318,367 -1.33(-2.14%)
Nov 19, 2018 63.03 63.46 61.96 62.22 3,693,012 -1.37(-2.15%)
Nov 16, 2018 63.60 64.26 63.16 63.59 4,806,900 -0.80(-1.24%)
Nov 15, 2018 62.97 64.79 62.54 64.39 10,395,359 +2.11(+3.39%)
Nov 14, 2018 62.34 63.23 61.71 62.28 9,346,017 +1.07(+1.75%)
Nov 13, 2018 60.13 62.38 60.13 61.21 9,729,823 +1.26(+2.10%)
Nov 12, 2018 61.00 61.38 59.11 59.95 3,759,085 -1.03(-1.69%)
Nov 09, 2018 61.47 61.69 60.14 60.98 5,132,800 -1.50(-2.40%)
Nov 08, 2018 63.18 63.33 61.63 62.48 4,845,969 -1.12(-1.76%)
Nov 07, 2018 62.77 63.66 62.46 63.60 5,663,491 +1.67(+2.70%)
Nov 06, 2018 60.93 62.58 60.93 61.93 5,377,006 +1.06(+1.74%)
Nov 05, 2018 61.43 62.21 60.68 60.87 3,734,574 -0.86(-1.39%)
Nov 02, 2018 63.82 64.12 61.36 61.73 6,845,400 -1.13(-1.80%)
Nov 01, 2018 60.84 63.34 58.93 62.86 8,856,746 +2.76(+4.59%)
Oct 31, 2018 59.04 60.11 58.94 60.10 6,151,821 +2.18(+3.76%)
Oct 30, 2018 55.81 57.93 55.76 57.92 7,192,084 +1.09(+1.92%)
Oct 29, 2018 60.56 60.77 56.10 56.83 8,411,014 -3.34(-5.55%)
Oct 26, 2018 58.83 61.06 58.56 60.17 5,491,800 -0.57(-0.94%)
Oct 25, 2018 59.70 60.94 59.58 60.74 4,896,516 +1.67(+2.83%)
Oct 24, 2018 61.08 61.54 58.87 59.07 6,500,070 -2.28(-3.72%)
Oct 23, 2018 60.35 61.72 59.95 61.35 6,212,211 -0.85(-1.37%)
Oct 22, 2018 62.08 62.79 61.31 62.20 5,862,000 +1.81(+3.00%)
Oct 19, 2018 60.95 61.72 60.33 60.39 4,430,500 +0.33(+0.55%)
Oct 18, 2018 61.25 61.55 59.74 60.06 6,180,968 -2.13(-3.42%)
Oct 17, 2018 63.04 63.36 61.61 62.19 5,968,643 -0.64(-1.02%)
Oct 16, 2018 61.63 62.90 61.23 62.83 7,263,599 +1.90(+3.12%)
Oct 15, 2018 61.34 61.50 60.07 60.93 10,262,464 -1.05(-1.69%)
Oct 12, 2018 62.02 62.22 60.90 61.98 7,631,500 +2.05(+3.42%)
Oct 11, 2018 57.61 60.12 57.61 59.93 10,855,873 +1.52(+2.60%)
Oct 10, 2018 60.12 60.49 58.20 58.41 16,612,178 -3.11(-5.06%)
Oct 09, 2018 62.10 62.86 61.44 61.52 15,858,531 -1.57(-2.49%)
Oct 08, 2018 63.23 63.82 62.44 63.09 10,860,950 -1.49(-2.31%)
Oct 05, 2018 65.15 65.51 63.77 64.58 8,205,800 -0.68(-1.04%)
Oct 04, 2018 66.81 66.81 64.39 65.26 7,018,858 -1.99(-2.96%)
Oct 03, 2018 67.51 68.03 67.13 67.25 4,483,760 +0.62(+0.93%)
Oct 02, 2018 66.46 66.84 66.02 66.63 11,254,716 -0.61(-0.91%)
Oct 01, 2018 68.54 68.70 67.12 67.24 10,598,418 -0.88(-1.29%)
Sep 28, 2018 67.93 68.46 67.46 68.12 5,577,800 -0.36(-0.53%)
Sep 27, 2018 68.43 68.73 68.05 68.48 7,421,427 +0.35(+0.51%)
Sep 26, 2018 68.17 68.97 67.94 68.13 9,222,455 +0.27(+0.40%)
Sep 25, 2018 67.62 68.45 67.51 67.86 13,072,492 +0.27(+0.40%)
Sep 24, 2018 67.12 67.64 66.52 67.59 5,357,502 -0.34(-0.50%)
Sep 21, 2018 69.11 69.36 67.74 67.93 6,310,600 -0.42(-0.61%)
Sep 20, 2018 68.45 68.84 67.92 68.35 6,840,092 +1.26(+1.88%)
Sep 19, 2018 65.43 67.30 65.43 67.09 8,697,266 +2.11(+3.25%)
Sep 18, 2018 65.32 66.08 64.53 64.98 9,300,942 -0.92(-1.40%)
Sep 17, 2018 67.16 67.21 65.64 65.90 8,991,833 -1.85(-2.73%)
Sep 14, 2018 68.47 68.70 67.33 67.75 5,012,100 -0.23(-0.34%)
Sep 13, 2018 67.74 68.53 67.44 67.98 10,852,741 +1.46(+2.19%)
Sep 12, 2018 64.59 66.97 64.37 66.52 17,460,758 +2.23(+3.47%)
Sep 11, 2018 62.88 64.91 62.80 64.29 10,305,253 +0.49(+0.77%)
Sep 10, 2018 63.50 64.44 63.08 63.80 14,090,370 -1.02(-1.57%)
Sep 07, 2018 64.03 65.63 64.03 64.82 3,899,800 +0.61(+0.95%)
Sep 06, 2018 65.59 66.36 63.94 64.21 6,632,363 -1.44(-2.19%)
Sep 05, 2018 66.36 67.16 65.02 65.65 6,985,446 -2.31(-3.40%)
Sep 04, 2018 69.12 69.14 67.66 67.96 5,813,132 -1.59(-2.29%)
Aug 31, 2018 69.55 69.55 69.55 0 +0.22(+0.32%)
Aug 30, 2018 70.02 70.29 69.09 69.33 8,258,839 -1.10(-1.56%)
Aug 29, 2018 70.32 70.61 69.87 70.43 2,641,894 +0.13(+0.18%)
Aug 28, 2018 71.28 71.45 69.95 70.30 3,095,438 -0.54(-0.76%)
Aug 27, 2018 69.68 70.89 69.53 70.84 3,550,185 +1.94(+2.82%)
Aug 24, 2018 69.08 69.60 68.17 68.90 4,898,900 +0.68(+1.00%)
Aug 23, 2018 72.51 73.15 68.14 68.22 27,034,678 -2.10(-2.99%)
Aug 22, 2018 70.29 70.70 69.43 70.32 7,280,602 +0.07(+0.10%)
Aug 21, 2018 69.67 70.69 69.61 70.25 4,675,033 +0.99(+1.43%)
Aug 20, 2018 68.84 70.27 68.62 69.26 11,537,278 +1.09(+1.60%)
Aug 17, 2018 67.87 68.94 67.04 68.17 13,238,100 +0.03(+0.04%)
Aug 16, 2018 67.94 69.45 67.93 68.14 9,289,424 +1.10(+1.64%)
Aug 15, 2018 66.18 67.11 65.78 67.04 9,798,175 -1.11(-1.63%)
Aug 14, 2018 69.89 69.89 67.83 68.15 15,583,473 -2.05(-2.92%)
Aug 13, 2018 71.14 71.20 70.08 70.20 12,439,345 -0.77(-1.08%)
Aug 10, 2018 69.84 71.44 69.77 70.97 25,773,300 +0.48(+0.68%)
Aug 09, 2018 70.82 71.45 70.31 70.49 37,447,984 -0.50(-0.70%)
Aug 08, 2018 71.75 71.75 70.46 70.99 22,469,444 -0.51(-0.71%)
Aug 07, 2018 71.46 72.45 71.24 71.50 11,515,335 +0.61(+0.86%)
Aug 06, 2018 71.38 71.51 70.32 70.89 35,841,712 -0.69(-0.96%)
Aug 03, 2018 72.74 72.75 71.31 71.58 25,890,900 -0.51(-0.71%)
Aug 02, 2018 71.80 72.22 71.03 72.09 26,039,036 -1.09(-1.49%)
Aug 01, 2018 73.20 74.59 72.67 73.18 22,297,600 -0.27(-0.37%)
Jul 31, 2018 73.14 74.10 72.16 73.45 18,425,140 +1.06(+1.46%)
Jul 30, 2018 74.33 74.58 71.32 72.39 19,783,664 -1.71(-2.31%)
Jul 27, 2018 76.89 77.00 73.21 74.10 15,501,700 -2.09(-2.74%)
Jul 26, 2018 76.15 76.79 75.53 76.19 10,315,461 -1.34(-1.73%)
Jul 25, 2018 74.29 77.72 74.29 77.53 9,101,534 +3.38(+4.56%)
Jul 24, 2018 74.16 75.66 73.91 74.15 12,963,288 +1.00(+1.37%)
Jul 23, 2018 73.10 73.45 72.31 73.15 6,876,896 -0.12(-0.16%)
Jul 20, 2018 73.60 74.07 73.03 73.27 7,184,869 -0.09(-0.12%)
Jul 19, 2018 74.14 74.21 73.14 73.36 8,135,164 -1.30(-1.74%)
Jul 18, 2018 75.44 75.57 74.47 74.66 11,081,204 -0.70(-0.93%)
Jul 17, 2018 73.98 75.55 73.62 75.36 8,570,175 +0.70(+0.94%)
Jul 16, 2018 74.31 74.89 74.08 74.66 9,835,239 +0.18(+0.24%)
Jul 13, 2018 74.48 8,488,368 -0.13(-0.17%)
Jul 12, 2018 74.85 75.57 74.52 74.61 11,993,204 +0.85(+1.15%)
Jul 11, 2018 74.78 74.86 73.70 73.76 9,659,009 -2.21(-2.91%)
Jul 10, 2018 76.40 76.92 75.60 75.97 9,800,880 +0.36(+0.48%)
Jul 09, 2018 76.00 76.34 74.91 75.61 9,080,136 +0.25(+0.33%)
Jul 06, 2018 73.31 75.55 72.87 75.36 11,720,043 +2.01(+2.74%)
Jul 05, 2018 73.30 73.49 71.81 73.35 14,246,593 +0.56(+0.77%)
Jul 03, 2018 72.79 72.79 72.79 0 -0.62(-0.84%)
Jul 02, 2018 71.61 73.46 71.54 73.41 27,379,872 +0.20(+0.27%)
Jun 29, 2018 73.34 74.52 72.84 73.21 17,791,128 -1.20(-1.61%)
Jun 28, 2018 72.70 74.61 71.98 74.41 11,596,925 +1.28(+1.75%)
Jun 27, 2018 76.04 76.22 73.11 73.13 13,212,824 -2.37(-3.14%)
Jun 26, 2018 75.91 76.26 74.45 75.50 12,841,032 +0.04(+0.05%)
Jun 25, 2018 78.23 78.25 74.41 75.46 11,492,874 -4.00(-5.03%)
Jun 22, 2018 79.94 80.17 78.87 79.46 8,647,965 -0.16(-0.20%)
Jun 21, 2018 80.64 80.93 79.25 79.62 11,232,397 -1.49(-1.84%)
Jun 20, 2018 80.50 81.39 80.20 81.11 15,067,940 +0.94(+1.17%)
Jun 19, 2018 79.78 80.29 78.20 80.17 11,067,667 -1.44(-1.76%)
Jun 18, 2018 80.72 81.67 79.92 81.61 9,638,492 +0.15(+0.18%)
Jun 15, 2018 82.14 82.36 81.46 11,167,916 -0.90(-1.09%)
Jun 14, 2018 81.07 82.45 81.05 82.36 8,387,301 +1.53(+1.89%)
Jun 13, 2018 81.77 81.99 80.63 80.83 12,558,313 -0.79(-0.97%)
Jun 12, 2018 81.11 82.20 81.11 81.62 14,168,385 +0.93(+1.15%)
Jun 11, 2018 80.70 81.45 80.50 80.69 14,316,681 +0.14(+0.17%)
Jun 08, 2018 78.83 80.88 78.57 80.55 8,087,040 +0.80(+1.00%)
Jun 07, 2018 81.04 81.99 78.66 79.75 14,318,329 -0.53(-0.66%)
Jun 06, 2018 79.99 80.28 3,160,954 -0.07(-0.09%)
Jun 05, 2018 80.32 81.25 79.72 80.35 3,134,068 +0.11(+0.14%)
Jun 04, 2018 79.25 80.51 79.25 80.24 3,263,441 +1.26(+1.60%)
Jun 01, 2018 77.58 80.00 77.58 78.98 4,519,965 +1.82(+2.36%)
May 31, 2018 76.86 77.49 76.70 77.16 3,230,627 +0.13(+0.17%)
May 30, 2018 77.18 77.54 76.60 77.03 3,239,354 +0.23(+0.30%)
May 29, 2018 76.96 78.29 76.45 76.80 1,714,378 -0.63(-0.81%)
May 25, 2018 77.43 77.43 77.43 0 +0.26(+0.34%)
May 24, 2018 76.84 77.49 76.40 77.17 4,018,428 +0.72(+0.94%)
May 23, 2018 75.84 76.72 75.44 76.45 7,052,287 -0.06(-0.08%)
May 22, 2018 77.30 77.32 76.39 76.51 1,837,685 -0.51(-0.66%)
May 21, 2018 76.69 77.55 76.54 77.02 5,224,124 +1.09(+1.44%)
May 18, 2018 76.44 77.06 75.86 75.93 4,265,152 -0.57(-0.75%)
May 17, 2018 76.77 77.34 76.37 76.50 1,955,894 -0.52(-0.68%)
May 16, 2018 76.35 77.43 76.35 77.02 2,300,751 +0.58(+0.76%)
May 15, 2018 75.92 76.46 75.40 76.44 1,960,660 -0.30(-0.39%)
May 14, 2018 75.75 77.62 75.75 76.74 5,002,066 +1.07(+1.41%)
May 11, 2018 75.95 76.36 75.30 75.67 3,162,173 -0.23(-0.30%)
May 10, 2018 76.19 77.48 75.73 75.90 6,020,755 -0.03(-0.04%)
May 09, 2018 76.12 76.81 75.80 75.93 4,059,441 -0.11(-0.14%)
May 08, 2018 75.21 76.39 75.04 76.04 6,909,768 +0.71(+0.94%)
May 07, 2018 73.25 75.97 73.25 75.33 5,728,749 +2.62(+3.60%)
May 04, 2018 70.02 73.08 69.58 72.71 8,716,087 +2.33(+3.31%)
May 03, 2018 70.50 70.65 68.08 70.38 8,113,610 +0.17(+0.24%)
May 02, 2018 70.12 71.39 70.03 70.21 6,564,994 +0.32(+0.46%)
May 01, 2018 69.45 70.30 69.34 69.89 8,599,378 -0.19(-0.27%)
Apr 30, 2018 70.20 70.80 69.44 70.08 5,861,742 +0.35(+0.50%)
Apr 27, 2018 70.89 71.09 69.52 69.73 10,648,248 -0.07(-0.10%)
Apr 26, 2018 68.90 69.88 68.83 69.80 4,392,187 +1.53(+2.24%)
Apr 25, 2018 68.85 68.85 67.09 68.27 4,180,571 -0.99(-1.43%)
Apr 24, 2018 70.55 70.75 68.46 69.26 3,180,737 -0.63(-0.90%)
Apr 23, 2018 71.14 71.19 69.68 69.89 19,183,882 -1.17(-1.65%)
Apr 20, 2018 71.57 72.14 70.59 71.06 6,119,619 -0.96(-1.33%)
Apr 19, 2018 72.30 72.60 71.49 72.02 8,610,010 -0.30(-0.41%)
Apr 18, 2018 71.36 72.50 70.83 72.32 7,507,855 +1.23(+1.73%)
Apr 17, 2018 70.29 71.49 70.17 71.09 14,357,738 +1.17(+1.67%)
Apr 16, 2018 69.52 69.98 69.01 69.92 3,805,774 +0.63(+0.91%)
Apr 13, 2018 71.31 71.31 69.07 69.29 4,890,366 -1.25(-1.77%)
Apr 12, 2018 70.75 71.39 70.23 70.54 3,960,693 -0.01(-0.01%)
Apr 11, 2018 70.31 71.45 70.18 70.55 4,020,882 -0.23(-0.32%)
Apr 10, 2018 70.18 71.08 69.82 70.78 9,340,592 +2.34(+3.42%)
Apr 09, 2018 68.22 69.33 68.11 68.44 6,316,831 +0.89(+1.32%)
Apr 06, 2018 68.48 69.48 67.38 67.55 8,322,676 -1.83(-2.64%)
Apr 05, 2018 70.50 70.95 69.12 69.38 5,614,637 -0.14(-0.20%)
Apr 04, 2018 68.19 69.56 67.95 69.52 7,859,883 -1.01(-1.43%)
Apr 03, 2018 72.15 72.42 70.09 70.53 4,861,494 -1.07(-1.49%)
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.