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

Allegiant Travel Com (NQ: ALGT )

52.98 -1.78 (-3.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Apr 30, 2015 139.98 141.63 134.68 135.33 257,702 -5.13(-3.65%)
Apr 29, 2015 144.45 144.54 137.57 140.46 148,849 -4.25(-2.94%)
Apr 28, 2015 144.34 147.04 141.03 144.71 187,095 +0.10(+0.07%)
Apr 27, 2015 146.98 148.56 141.85 144.62 196,568 -3.35(-2.27%)
Apr 24, 2015 147.00 148.84 144.89 147.97 159,795 +0.97(+0.66%)
Apr 23, 2015 149.93 150.23 144.40 147.00 219,159 -0.73(-0.49%)
Apr 22, 2015 148.74 150.45 147.49 147.73 192,137 -0.97(-0.65%)
Apr 21, 2015 149.68 149.84 147.76 148.70 163,963 +0.08(+0.05%)
Apr 20, 2015 148.59 149.59 146.37 148.62 161,504 +1.34(+0.91%)
Apr 17, 2015 147.65 148.77 146.69 147.28 133,025 -0.97(-0.65%)
Apr 16, 2015 148.13 151.46 147.86 148.25 129,785 +0.38(+0.26%)
Apr 15, 2015 148.88 149.86 147.21 147.87 181,683 -0.11(-0.08%)
Apr 14, 2015 149.54 149.54 147.13 147.99 205,611 -0.85(-0.57%)
Apr 13, 2015 147.42 151.86 147.42 148.84 141,185 +0.78(+0.53%)
Apr 10, 2015 149.50 149.50 146.29 148.06 163,698 -0.36(-0.24%)
Apr 09, 2015 149.34 150.21 146.51 148.42 235,110 -0.72(-0.48%)
Apr 08, 2015 148.74 151.33 147.46 149.14 339,523 +1.98(+1.35%)
Apr 07, 2015 146.46 148.48 144.78 147.16 226,116 +0.52(+0.35%)
Apr 06, 2015 143.90 149.44 143.47 146.64 615,574 +4.14(+2.91%)
Apr 02, 2015 159.19 142.50 142.50 142.50 571,954 -15.62(-9.88%)
Apr 01, 2015 168.44 168.46 157.62 158.12 235,689 -11.12(-6.57%)
Mar 31, 2015 171.28 171.57 166.93 169.24 134,185 -2.36(-1.37%)
Mar 30, 2015 169.64 172.39 168.69 171.60 93,937 +2.22(+1.31%)
Mar 27, 2015 166.28 171.57 166.28 169.38 97,175 +3.71(+2.24%)
Mar 26, 2015 164.12 167.08 162.50 165.67 95,179 -0.41(-0.25%)
Mar 25, 2015 173.37 173.37 165.31 166.08 113,822 -5.45(-3.18%)
Mar 24, 2015 172.05 173.75 170.13 171.53 123,406 -1.26(-0.73%)
Mar 23, 2015 171.93 173.50 169.69 172.79 201,715 +1.45(+0.85%)
Mar 20, 2015 171.72 172.38 168.73 171.34 275,916 +0.85(+0.50%)
Mar 19, 2015 171.41 173.68 169.90 170.48 170,333 -0.26(-0.15%)
Mar 18, 2015 173.77 175.32 169.44 170.75 204,353 -2.93(-1.69%)
Mar 17, 2015 172.16 173.92 171.06 173.68 229,963 +1.25(+0.72%)
Mar 16, 2015 171.57 173.56 170.37 172.43 211,535 +0.84(+0.49%)
Mar 13, 2015 172.28 173.82 170.29 171.58 142,508 -0.70(-0.41%)
Mar 12, 2015 169.25 173.81 167.65 172.29 185,060 +3.19(+1.88%)
Mar 11, 2015 168.78 169.64 167.28 169.10 143,986 +0.32(+0.19%)
Mar 10, 2015 168.14 170.33 165.11 168.78 152,356 +0.46(+0.27%)
Mar 09, 2015 164.59 169.04 164.38 168.32 159,796 +4.48(+2.73%)
Mar 06, 2015 166.65 167.48 163.34 163.84 171,326 -3.15(-1.89%)
Mar 05, 2015 162.86 167.23 161.69 166.99 141,187 +4.34(+2.67%)
Mar 04, 2015 163.02 163.85 161.51 162.65 105,458 -1.49(-0.91%)
Mar 03, 2015 163.33 164.81 161.95 164.14 136,165 -0.25(-0.15%)
Mar 02, 2015 161.67 165.30 161.07 164.38 126,006 +2.99(+1.85%)
Feb 27, 2015 161.48 163.89 160.04 161.39 157,636 -0.82(-0.50%)
Feb 26, 2015 159.93 162.47 158.71 162.21 104,679 +2.71(+1.70%)
Feb 25, 2015 166.66 166.66 158.97 159.50 118,567 -6.26(-3.78%)
Feb 24, 2015 162.91 165.95 162.32 165.76 105,333 +2.03(+1.24%)
Feb 23, 2015 163.15 165.24 160.50 163.73 158,639 +1.31(+0.81%)
Feb 20, 2015 159.33 162.59 158.29 162.42 107,145 +3.73(+2.35%)
Feb 19, 2015 157.44 159.74 157.03 158.69 173,517 +3.37(+2.17%)
Feb 18, 2015 153.64 155.38 152.17 155.33 167,567 +1.69(+1.10%)
Feb 17, 2015 156.37 158.21 152.73 153.64 129,541 -3.18(-2.03%)
Feb 13, 2015 159.78 156.82 156.82 156.82 149,042 -3.58(-2.23%)
Feb 12, 2015 161.33 161.80 157.65 160.40 127,704 +0.85(+0.53%)
Feb 11, 2015 157.38 160.36 156.45 159.55 147,597 +2.17(+1.38%)
Feb 10, 2015 155.32 158.21 154.90 157.38 133,946 +3.29(+2.13%)
Feb 09, 2015 154.56 155.26 152.17 154.09 97,351 -1.43(-0.92%)
Feb 06, 2015 155.50 158.21 154.29 155.52 164,378 -0.70(-0.45%)
Feb 05, 2015 158.15 158.17 153.91 156.22 168,994 -1.11(-0.70%)
Feb 04, 2015 152.94 158.38 152.79 157.33 191,429 +4.54(+2.97%)
Feb 03, 2015 157.74 158.83 152.44 152.79 305,030 -5.19(-3.28%)
Feb 02, 2015 158.43 158.67 152.98 157.97 252,837 -1.35(-0.85%)
Jan 30, 2015 157.22 161.70 153.86 159.33 342,506 +0.51(+0.32%)
Jan 29, 2015 156.01 159.06 152.57 158.82 266,588 +3.59(+2.31%)
Jan 28, 2015 161.22 162.87 154.44 155.23 289,243 -5.11(-3.19%)
Jan 27, 2015 154.86 160.78 153.38 160.34 249,229 +4.47(+2.87%)
Jan 26, 2015 153.17 156.00 151.86 155.86 161,367 +2.69(+1.76%)
Jan 23, 2015 152.76 153.45 151.19 153.17 162,750 +0.38(+0.25%)
Jan 22, 2015 152.04 154.32 151.41 152.79 229,351 +2.36(+1.57%)
Jan 21, 2015 150.17 153.40 147.75 150.43 262,071 +0.01(+0.01%)
Jan 20, 2015 144.50 150.64 144.50 150.42 209,288 +6.96(+4.85%)
Jan 16, 2015 141.28 143.83 139.84 143.46 195,634 +2.18(+1.54%)
Jan 15, 2015 139.81 143.91 137.86 141.28 283,848 +4.11(+2.99%)
Jan 14, 2015 137.83 140.81 134.86 137.18 202,130 -1.96(-1.41%)
Jan 13, 2015 137.35 143.46 136.68 139.14 213,392 +3.46(+2.55%)
Jan 12, 2015 136.81 137.78 135.36 135.67 162,548 -0.66(-0.48%)
Jan 09, 2015 136.87 138.49 135.21 136.33 206,256 -0.16(-0.12%)
Jan 08, 2015 133.07 138.16 133.07 136.49 285,453 +4.67(+3.54%)
Jan 07, 2015 130.52 131.93 128.19 131.82 180,602 +1.88(+1.45%)
Jan 06, 2015 131.39 131.46 127.02 129.94 197,044 -0.69(-0.53%)
Jan 05, 2015 131.59 132.10 129.54 130.64 182,717 -1.08(-0.82%)
Jan 02, 2015 133.49 134.11 129.51 131.72 193,290 -0.41(-0.31%)
Dec 31, 2014 130.22 132.13 132.13 132.13 284,888 +2.52(+1.95%)
Dec 30, 2014 128.18 130.14 127.55 129.61 107,786 +1.57(+1.23%)
Dec 29, 2014 127.13 129.16 126.11 128.03 173,480 +0.67(+0.52%)
Dec 26, 2014 126.82 127.58 125.56 127.37 143,134 +0.61(+0.48%)
Dec 24, 2014 123.71 126.76 126.76 126.76 107,970 +3.06(+2.47%)
Dec 23, 2014 124.63 125.23 122.90 123.70 176,667 -1.19(-0.95%)
Dec 22, 2014 123.25 125.34 122.73 124.89 141,261 +2.08(+1.70%)
Dec 19, 2014 124.11 125.69 122.28 122.81 244,108 -1.92(-1.54%)
Dec 18, 2014 126.01 126.01 123.96 124.72 149,598 -0.48(-0.39%)
Dec 17, 2014 120.68 125.98 120.17 125.20 309,637 +6.09(+5.11%)
Dec 16, 2014 118.48 119.37 116.28 119.11 209,447 +1.02(+0.86%)
Dec 15, 2014 118.12 119.26 116.23 118.10 149,775 +1.15(+0.98%)
Dec 12, 2014 117.38 117.84 116.28 116.95 126,753 -1.10(-0.93%)
Dec 11, 2014 116.73 119.54 116.72 118.04 132,479 +2.07(+1.79%)
Dec 10, 2014 118.67 121.05 115.61 115.97 189,609 -3.87(-3.23%)
Dec 09, 2014 122.21 122.21 117.99 119.84 222,177 -3.98(-3.21%)
Dec 08, 2014 123.83 125.99 122.09 123.82 144,020 +0.79(+0.65%)
Dec 05, 2014 125.55 126.55 122.12 123.02 180,032 -1.31(-1.05%)
Dec 04, 2014 121.81 125.51 119.51 124.33 268,868 +3.17(+2.62%)
Dec 03, 2014 119.92 121.82 119.80 121.16 128,307 +0.57(+0.47%)
Dec 02, 2014 119.84 123.08 118.88 120.59 224,730 +0.71(+0.59%)
Dec 01, 2014 121.23 122.19 118.83 119.88 167,926 -1.16(-0.96%)
Nov 28, 2014 119.87 124.36 119.87 121.05 123,716 +4.88(+4.20%)
Nov 26, 2014 116.51 116.17 116.17 116.17 83,080 -0.27(-0.23%)
Nov 25, 2014 117.10 117.70 114.78 116.44 80,994 -0.02(-0.01%)
Nov 24, 2014 115.19 116.58 114.57 116.46 142,697 +2.07(+1.81%)
Nov 21, 2014 115.83 115.83 113.13 114.39 115,562 -0.03(-0.02%)
Nov 20, 2014 114.54 114.93 113.09 114.41 80,533 -0.48(-0.42%)
Nov 19, 2014 116.05 116.73 113.72 114.89 122,767 -1.54(-1.32%)
Nov 18, 2014 114.34 117.08 113.94 116.43 170,731 +2.95(+2.60%)
Nov 17, 2014 114.31 116.21 113.35 113.48 187,851 -0.31(-0.27%)
Nov 14, 2014 114.65 116.20 113.52 113.79 148,992 -1.27(-1.10%)
Nov 13, 2014 116.28 117.03 114.74 115.06 141,220 -0.54(-0.47%)
Nov 12, 2014 116.79 117.54 115.18 115.60 216,197 -1.62(-1.38%)
Nov 11, 2014 118.53 119.26 116.50 117.22 213,335 -1.01(-0.85%)
Nov 10, 2014 115.98 118.51 114.25 118.23 238,159 +2.03(+1.75%)
Nov 07, 2014 117.37 117.37 115.56 116.21 154,940 -1.18(-1.01%)
Nov 06, 2014 117.40 118.10 115.90 117.39 224,163 +0.59(+0.51%)
Nov 05, 2014 119.81 119.81 116.46 116.79 165,812 -1.71(-1.44%)
Nov 04, 2014 116.36 119.66 116.08 118.50 264,276 +2.35(+2.02%)
Nov 03, 2014 115.07 116.57 114.21 116.15 168,589 +0.97(+0.84%)
Oct 31, 2014 113.43 115.73 112.17 115.19 176,789 +4.08(+3.67%)
Oct 30, 2014 111.16 112.14 109.34 111.11 149,685 -0.20(-0.18%)
Oct 29, 2014 111.30 112.14 109.37 111.30 139,595 -0.24(-0.22%)
Oct 28, 2014 108.71 111.89 107.75 111.55 197,536 +3.14(+2.90%)
Oct 27, 2014 105.31 108.58 105.38 108.40 221,353 +3.02(+2.87%)
Oct 24, 2014 105.26 106.06 103.76 105.38 175,135 +0.22(+0.21%)
Oct 23, 2014 104.62 106.88 102.81 105.16 269,697 +1.33(+1.28%)
Oct 22, 2014 104.49 105.26 102.67 103.83 128,351 -0.57(-0.55%)
Oct 21, 2014 102.65 104.63 101.34 104.40 141,090 +2.67(+2.62%)
Oct 20, 2014 96.75 101.85 96.68 101.73 238,848 +5.06(+5.23%)
Oct 17, 2014 98.82 98.88 96.10 96.68 91,482 -0.70(-0.72%)
Oct 16, 2014 94.34 98.20 94.34 97.37 123,991 +1.16(+1.20%)
Oct 15, 2014 92.53 97.04 92.10 96.22 209,174 +1.99(+2.12%)
Oct 14, 2014 91.60 95.54 91.01 94.22 166,065 +3.53(+3.89%)
Oct 13, 2014 94.60 94.98 90.20 90.69 260,868 -3.39(-3.60%)
Oct 10, 2014 93.87 95.97 93.68 94.09 259,157 -0.42(-0.45%)
Oct 09, 2014 95.24 95.51 93.93 94.51 179,658 -1.07(-1.12%)
Oct 08, 2014 99.62 99.90 95.18 95.58 779,043 -4.78(-4.76%)
Oct 07, 2014 102.10 103.27 100.17 100.36 223,696 -2.26(-2.20%)
Oct 06, 2014 105.88 106.33 102.55 102.62 143,062 -2.74(-2.60%)
Oct 03, 2014 105.06 106.40 104.55 105.36 174,679 +1.58(+1.52%)
Oct 02, 2014 104.17 105.71 102.86 103.78 253,816 -0.66(-0.63%)
Oct 01, 2014 106.36 106.36 103.39 104.43 149,595 -2.29(-2.14%)
Sep 30, 2014 106.82 107.88 106.19 106.72 180,844 +0.24(+0.23%)
Sep 29, 2014 106.25 107.02 105.89 106.48 48,928 -0.69(-0.64%)
Sep 26, 2014 107.33 107.79 106.10 107.17 100,445 +0.45(+0.42%)
Sep 25, 2014 108.21 108.54 106.48 106.72 201,193 -1.48(-1.36%)
Sep 24, 2014 107.19 108.80 106.10 108.20 176,599 +1.40(+1.31%)
Sep 23, 2014 107.45 108.00 105.77 106.80 272,402 -0.63(-0.59%)
Sep 22, 2014 107.73 107.88 107.18 107.43 125,839 -0.26(-0.24%)
Sep 19, 2014 108.63 109.75 107.29 107.69 237,624 -0.81(-0.75%)
Sep 18, 2014 108.00 108.84 107.82 108.50 99,674 +0.56(+0.52%)
Sep 17, 2014 106.87 108.01 106.08 107.94 126,945 +1.08(+1.01%)
Sep 16, 2014 106.48 107.61 105.20 106.86 104,676 -0.15(-0.14%)
Sep 15, 2014 108.74 110.90 106.87 107.01 138,635 -1.52(-1.40%)
Sep 12, 2014 109.41 110.94 107.80 108.53 142,855 -0.23(-0.21%)
Sep 11, 2014 109.26 110.11 107.52 108.76 108,608 -0.64(-0.58%)
Sep 10, 2014 108.97 109.93 107.58 109.40 51,487 +0.84(+0.77%)
Sep 09, 2014 108.82 109.35 108.21 108.56 76,349 -0.69(-0.63%)
Sep 08, 2014 109.03 109.47 108.31 109.25 85,164 +0.47(+0.44%)
Sep 05, 2014 107.75 109.24 106.55 108.78 62,313 +0.63(+0.58%)
Sep 04, 2014 109.44 110.57 107.78 108.14 94,617 -0.76(-0.70%)
Sep 03, 2014 109.35 109.35 106.79 108.91 105,836 -0.59(-0.54%)
Sep 02, 2014 106.50 109.72 106.01 109.50 165,138 +3.47(+3.27%)
Aug 29, 2014 107.01 106.03 106.03 106.03 90,496 -0.41(-0.38%)
Aug 28, 2014 106.84 107.88 105.58 106.44 92,866 -0.75(-0.70%)
Aug 27, 2014 107.16 108.82 106.49 107.19 118,056 -0.20(-0.19%)
Aug 26, 2014 109.10 109.30 106.86 107.39 91,471 -1.47(-1.35%)
Aug 25, 2014 108.96 109.36 108.10 108.85 103,067 +0.23(+0.21%)
Aug 22, 2014 107.48 109.00 107.02 108.62 189,333 +0.80(+0.74%)
Aug 21, 2014 109.74 109.74 107.29 107.82 183,288 -2.13(-1.94%)
Aug 20, 2014 109.12 110.71 109.09 109.95 185,622 +0.30(+0.28%)
Aug 19, 2014 109.82 110.80 109.82 109.65 155,305 +0.26(+0.24%)
Aug 18, 2014 107.69 109.79 107.61 109.39 74,864 +2.83(+2.66%)
Aug 15, 2014 107.85 108.74 104.41 106.56 102,768 -0.28(-0.26%)
Aug 14, 2014 106.32 107.01 105.22 106.83 96,239 +0.64(+0.60%)
Aug 13, 2014 103.64 106.13 103.64 106.19 70,803 +1.26(+1.20%)
Aug 12, 2014 104.85 106.37 104.42 104.94 90,781 -0.41(-0.39%)
Aug 11, 2014 103.98 105.65 102.63 105.35 128,781 +1.81(+1.75%)
Aug 08, 2014 101.95 104.14 100.39 103.54 142,476 +1.70(+1.67%)
Aug 07, 2014 103.42 103.63 101.09 101.84 121,787 -1.23(-1.19%)
Aug 06, 2014 101.16 103.80 100.12 103.06 142,612 +1.80(+1.78%)
Aug 05, 2014 100.83 103.51 100.43 101.26 120,087 -0.17(-0.17%)
Aug 04, 2014 102.51 102.66 100.22 101.43 114,624 -0.56(-0.55%)
Aug 01, 2014 101.75 102.70 99.94 101.99 119,678 +0.36(+0.36%)
Jul 31, 2014 101.84 103.25 101.46 101.63 119,540 -1.01(-0.98%)
Jul 30, 2014 102.74 104.40 101.84 102.64 151,555 +0.78(+0.76%)
Jul 29, 2014 101.94 103.07 101.16 101.86 114,281 +0.04(+0.04%)
Jul 28, 2014 102.42 102.56 101.09 101.82 145,420 -0.21(-0.20%)
Jul 25, 2014 99.73 102.96 99.73 102.03 167,672 +1.99(+1.99%)
Jul 24, 2014 103.42 105.34 99.19 100.03 239,556 -7.72(-7.16%)
Jul 23, 2014 105.30 108.42 105.30 107.75 115,917 +2.17(+2.05%)
Jul 22, 2014 105.29 105.72 104.61 105.58 96,440 +0.88(+0.84%)
Jul 21, 2014 105.28 105.52 102.94 104.70 84,082 +0.45(+0.43%)
Jul 18, 2014 101.91 104.77 101.91 104.25 103,931 +2.11(+2.06%)
Jul 17, 2014 105.41 105.72 101.88 102.15 123,023 -2.23(-2.14%)
Jul 16, 2014 106.40 106.76 103.93 104.38 62,570 -1.22(-1.15%)
Jul 15, 2014 104.61 105.83 103.57 105.60 82,455 +1.36(+1.30%)
Jul 14, 2014 106.32 106.32 103.99 104.24 75,796 -0.86(-0.81%)
Jul 11, 2014 105.19 106.52 104.84 105.10 43,058 -0.56(-0.53%)
Jul 10, 2014 103.93 106.37 103.60 105.66 104,889 +0.41(+0.39%)
Jul 09, 2014 103.22 105.41 102.80 105.25 153,828 +2.88(+2.82%)
Jul 08, 2014 99.77 102.67 98.20 102.36 149,985 +2.25(+2.25%)
Jul 07, 2014 101.53 102.03 99.71 100.11 120,291 -1.42(-1.39%)
Jul 03, 2014 101.78 101.53 101.53 101.53 50,751 +0.26(+0.26%)
Jul 02, 2014 103.57 103.57 100.73 101.27 84,980 -2.73(-2.62%)
Jul 01, 2014 102.06 104.68 101.58 103.99 98,465 +2.36(+2.32%)
Jun 30, 2014 102.83 103.78 100.84 101.64 143,931 -1.57(-1.52%)
Jun 27, 2014 101.21 103.67 100.98 103.21 238,676 +1.30(+1.28%)
Jun 26, 2014 102.58 103.17 101.14 101.91 108,020 -0.21(-0.21%)
Jun 25, 2014 100.22 102.34 99.95 102.12 137,812 +1.55(+1.54%)
Jun 24, 2014 100.96 102.92 100.22 100.57 152,553 -0.34(-0.34%)
Jun 23, 2014 101.09 101.61 99.26 100.91 99,794 -0.39(-0.38%)
Jun 20, 2014 102.22 102.49 100.22 101.30 355,030 -0.79(-0.77%)
Jun 19, 2014 100.23 102.19 99.01 102.09 202,101 +2.55(+2.57%)
Jun 18, 2014 97.96 99.81 97.44 99.53 114,332 +1.18(+1.20%)
Jun 17, 2014 97.71 99.37 97.65 98.35 108,363 +0.29(+0.30%)
Jun 16, 2014 99.73 100.72 97.63 98.06 112,679 -2.37(-2.36%)
Jun 13, 2014 99.27 101.57 98.93 100.43 91,379 +1.17(+1.17%)
Jun 12, 2014 103.61 103.92 98.53 99.26 137,681 -4.88(-4.69%)
Jun 11, 2014 105.74 105.94 103.60 104.15 83,008 -2.28(-2.14%)
Jun 10, 2014 106.66 106.76 106.37 106.43 108,252 -0.61(-0.57%)
Jun 06, 2014 104.66 106.13 104.03 107.04 139,080 +2.87(+2.76%)
Jun 05, 2014 103.27 104.58 101.91 104.17 111,442 +0.95(+0.92%)
Jun 04, 2014 102.12 104.08 101.68 103.22 108,010 +0.85(+0.83%)
Jun 03, 2014 102.68 104.11 101.44 102.36 171,197 -0.43(-0.42%)
Jun 02, 2014 99.33 103.13 99.09 102.79 135,804 +3.55(+3.57%)
May 30, 2014 100.18 100.70 98.63 99.25 256,436 -1.01(-1.01%)
May 29, 2014 101.34 102.12 98.95 100.26 161,079 -0.47(-0.47%)
May 28, 2014 101.41 101.74 99.35 100.73 224,204 -1.10(-1.08%)
May 27, 2014 101.33 102.14 100.84 101.83 94,672 +0.93(+0.92%)
May 23, 2014 100.52 100.90 100.90 100.90 128,270 +0.10(+0.10%)
May 22, 2014 99.55 100.79 99.14 100.79 67,626 +1.37(+1.38%)
May 21, 2014 99.53 100.65 98.33 99.42 98,516 +0.10(+0.10%)
May 20, 2014 100.90 101.56 98.43 99.32 78,281 -2.02(-1.99%)
May 19, 2014 99.38 101.84 99.38 101.34 111,143 +1.48(+1.48%)
May 16, 2014 99.12 99.96 98.18 99.86 62,581 +0.41(+0.42%)
May 15, 2014 98.31 100.09 96.79 99.45 131,803 +0.71(+0.72%)
May 14, 2014 101.51 101.51 97.96 98.74 147,048 -2.60(-2.56%)
May 13, 2014 102.28 102.62 101.20 101.34 75,935 -0.92(-0.90%)
May 12, 2014 100.00 102.61 100.00 102.26 106,232 +2.31(+2.31%)
May 09, 2014 98.81 100.31 98.42 99.95 69,788 +0.55(+0.56%)
May 08, 2014 99.92 101.18 98.76 99.39 116,299 -0.38(-0.38%)
May 07, 2014 99.69 99.81 97.69 99.77 96,628 +0.36(+0.36%)
May 06, 2014 100.82 101.38 98.94 99.41 103,667 -1.24(-1.23%)
May 05, 2014 100.57 102.01 99.61 100.65 105,918 -0.64(-0.63%)
May 02, 2014 101.24 102.31 100.11 101.29 126,984 +0.65(+0.64%)
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.