Skip to main content

Marriott International (NQ: MAR )

260.02 -4.24 (-1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 128.52 128.52 128.52 0 -0.80(-0.61%)
Dec 28, 2017 129.21 129.38 128.30 129.32 1,799,765 +0.30(+0.23%)
Dec 27, 2017 126.60 129.09 126.50 129.01 2,412,682 +2.79(+2.21%)
Dec 26, 2017 126.85 127.10 126.08 126.22 1,215,636 -0.63(-0.50%)
Dec 22, 2017 126.60 127.58 126.41 126.86 2,936,856 +0.02(+0.01%)
Dec 21, 2017 127.31 128.00 126.38 126.84 2,058,541 +0.10(+0.08%)
Dec 20, 2017 126.58 127.13 126.19 126.73 1,537,288 +0.66(+0.53%)
Dec 19, 2017 126.77 126.92 125.60 126.07 3,078,490 -0.19(-0.15%)
Dec 18, 2017 123.52 127.18 123.41 126.26 3,929,350 +3.33(+2.71%)
Dec 15, 2017 121.86 123.00 121.28 122.92 4,342,137 +1.99(+1.64%)
Dec 14, 2017 121.75 121.94 120.91 120.94 2,678,879 -0.71(-0.58%)
Dec 13, 2017 122.03 122.75 121.53 121.65 2,238,468 -0.27(-0.23%)
Dec 12, 2017 121.77 122.17 121.14 121.92 1,615,015 +0.18(+0.15%)
Dec 11, 2017 122.00 122.39 121.23 121.74 1,513,061 -0.71(-0.58%)
Dec 08, 2017 121.59 123.09 121.57 122.45 4,567,733 +1.39(+1.15%)
Dec 07, 2017 120.45 121.18 120.17 121.06 1,547,132 +0.52(+0.43%)
Dec 06, 2017 120.96 120.76 120.40 120.54 1,788,763 -0.22(-0.18%)
Dec 05, 2017 121.13 122.59 120.61 120.76 2,181,814 -0.19(-0.16%)
Dec 04, 2017 120.93 121.50 120.89 120.95 2,247,890 +0.82(+0.69%)
Dec 01, 2017 119.34 120.58 118.61 120.12 2,504,073 -0.13(-0.11%)
Nov 30, 2017 119.44 121.17 118.98 120.25 3,276,694 +0.48(+0.40%)
Nov 29, 2017 120.49 120.66 118.99 119.77 2,874,376 -0.39(-0.32%)
Nov 28, 2017 120.49 120.78 119.86 120.16 3,237,614 -0.03(-0.02%)
Nov 27, 2017 119.62 120.61 119.62 120.19 2,703,853 +0.41(+0.34%)
Nov 24, 2017 119.79 120.35 119.67 119.78 770,257 +0.10(+0.09%)
Nov 22, 2017 121.16 121.20 119.38 119.68 2,454,277 -1.16(-0.96%)
Nov 21, 2017 119.62 121.55 119.62 120.84 3,673,039 +1.93(+1.62%)
Nov 20, 2017 118.36 119.22 118.11 118.91 2,051,821 +0.41(+0.34%)
Nov 17, 2017 117.09 118.66 116.89 118.50 4,935,017 +1.04(+0.88%)
Nov 16, 2017 115.16 117.50 114.75 117.47 3,696,067 +2.00(+1.73%)
Nov 15, 2017 116.08 116.11 114.63 115.46 3,222,393 -0.75(-0.65%)
Nov 14, 2017 113.41 116.26 113.28 116.22 2,267,868 +2.52(+2.22%)
Nov 13, 2017 113.02 114.16 112.95 113.70 2,527,833 +0.26(+0.23%)
Nov 10, 2017 112.42 114.15 111.45 113.43 3,575,814 +1.23(+1.09%)
Nov 09, 2017 112.63 113.44 111.56 112.20 3,512,949 -1.11(-0.98%)
Nov 08, 2017 114.27 117.43 112.56 113.31 6,525,795 -0.86(-0.75%)
Nov 07, 2017 115.42 116.45 113.95 114.17 5,559,608 -1.03(-0.89%)
Nov 06, 2017 114.59 116.19 114.13 115.20 3,005,564 +0.41(+0.35%)
Nov 03, 2017 113.04 114.82 112.96 114.79 4,281,273 +1.80(+1.60%)
Nov 02, 2017 113.75 114.51 112.40 112.99 3,932,033 -0.49(-0.43%)
Nov 01, 2017 113.81 114.20 112.95 113.48 1,461,580 +0.64(+0.57%)
Oct 31, 2017 112.03 113.24 111.74 112.84 1,813,626 +0.91(+0.81%)
Oct 30, 2017 112.07 112.36 110.99 111.93 1,949,731 -0.33(-0.29%)
Oct 27, 2017 110.88 112.79 110.75 112.26 2,189,075 +0.06(+0.05%)
Oct 26, 2017 111.00 112.72 109.93 112.20 2,792,383 +2.34(+2.13%)
Oct 25, 2017 109.66 110.53 109.14 109.86 3,055,443 -0.45(-0.41%)
Oct 24, 2017 109.33 110.58 109.02 110.32 1,803,351 +1.42(+1.30%)
Oct 23, 2017 108.66 109.10 108.33 108.90 1,492,293 +0.27(+0.25%)
Oct 20, 2017 109.07 109.18 108.04 108.63 2,695,055 -0.17(-0.16%)
Oct 19, 2017 108.94 108.99 108.17 108.80 1,794,968 -0.54(-0.49%)
Oct 18, 2017 108.91 110.18 108.65 109.33 2,618,377 +0.69(+0.63%)
Oct 17, 2017 108.18 108.68 107.82 108.64 787,795 +0.27(+0.25%)
Oct 16, 2017 108.61 108.97 107.49 108.37 4,252,603 -0.34(-0.31%)
Oct 13, 2017 108.61 108.89 108.04 108.71 1,789,807 +0.61(+0.57%)
Oct 12, 2017 107.73 108.48 107.33 108.10 1,841,480 +0.31(+0.29%)
Oct 11, 2017 107.56 108.05 107.37 107.78 1,417,378 +0.05(+0.04%)
Oct 10, 2017 106.61 107.77 106.21 107.74 2,034,518 +1.25(+1.17%)
Oct 09, 2017 105.74 106.52 105.49 106.49 1,387,088 +0.95(+0.90%)
Oct 06, 2017 105.06 105.56 104.58 105.55 1,982,704 +0.46(+0.44%)
Oct 05, 2017 103.15 105.30 102.82 105.08 3,662,847 +2.31(+2.25%)
Oct 04, 2017 103.18 103.39 102.29 102.77 2,880,558 -0.55(-0.53%)
Oct 03, 2017 104.25 104.68 102.93 103.32 2,355,833 -1.07(-1.02%)
Oct 02, 2017 104.22 105.26 103.60 104.39 1,636,465 +0.25(+0.24%)
Sep 29, 2017 103.57 105.13 103.13 104.13 3,768,221 +0.25(+0.24%)
Sep 28, 2017 102.14 103.94 101.96 103.89 1,928,718 +1.55(+1.51%)
Sep 27, 2017 102.34 102.90 101.46 102.34 3,773,459 +0.27(+0.27%)
Sep 26, 2017 103.01 103.56 101.96 102.06 2,992,060 -0.76(-0.74%)
Sep 25, 2017 101.86 103.86 101.46 102.82 3,931,784 +0.94(+0.92%)
Sep 22, 2017 101.22 102.06 101.05 101.88 1,248,544 +0.29(+0.29%)
Sep 21, 2017 101.84 102.47 101.36 101.59 2,024,436 -0.11(-0.11%)
Sep 20, 2017 101.33 102.22 100.90 101.70 3,694,841 +0.32(+0.32%)
Sep 19, 2017 99.71 101.46 99.23 101.38 2,274,685 +1.71(+1.71%)
Sep 18, 2017 99.89 100.56 99.59 99.67 2,432,214 +0.14(+0.14%)
Sep 15, 2017 100.08 100.08 98.59 99.53 2,954,903 -0.94(-0.94%)
Sep 14, 2017 100.43 101.01 99.78 100.48 3,724,585 -0.36(-0.36%)
Sep 13, 2017 99.16 100.98 98.89 100.83 1,928,898 +1.60(+1.61%)
Sep 12, 2017 98.84 99.62 98.49 99.24 1,343,911 +0.43(+0.43%)
Sep 11, 2017 98.05 100.30 98.05 98.81 3,149,990 +1.13(+1.16%)
Sep 08, 2017 96.07 98.63 95.96 97.68 1,986,565 +1.58(+1.64%)
Sep 07, 2017 96.45 96.56 95.58 96.10 1,759,214 -0.04(-0.04%)
Sep 06, 2017 96.97 97.08 95.59 96.14 1,337,751 -0.45(-0.47%)
Sep 05, 2017 97.91 97.96 95.49 96.59 1,966,049 -1.44(-1.46%)
Sep 01, 2017 98.24 98.45 97.92 98.03 1,332,107 +0.21(+0.21%)
Aug 31, 2017 97.94 98.55 97.09 97.82 1,945,250 -0.06(-0.06%)
Aug 30, 2017 95.16 97.98 94.97 97.88 2,069,398 +3.22(+3.40%)
Aug 29, 2017 94.36 94.95 94.05 94.66 1,361,919 -0.45(-0.48%)
Aug 28, 2017 95.38 95.38 94.67 95.11 1,471,031 +0.05(+0.05%)
Aug 25, 2017 95.36 94.58 95.06 1,425,604 +0.67(+0.71%)
Aug 24, 2017 94.97 95.41 94.04 94.39 1,445,317 -0.45(-0.48%)
Aug 23, 2017 95.53 96.05 94.70 94.85 2,911,608 -1.48(-1.54%)
Aug 22, 2017 93.69 96.72 93.36 96.33 2,745,329 +3.07(+3.29%)
Aug 21, 2017 92.39 93.38 92.23 93.26 1,587,884 +0.99(+1.07%)
Aug 18, 2017 92.06 92.94 91.21 92.27 1,680,149 +0.18(+0.19%)
Aug 17, 2017 94.30 94.30 92.06 92.09 2,740,220 -2.32(-2.45%)
Aug 16, 2017 94.69 94.93 93.83 94.41 2,024,881 -0.09(-0.10%)
Aug 15, 2017 94.43 95.11 94.06 94.50 1,703,482 +0.31(+0.33%)
Aug 14, 2017 94.31 94.55 93.82 94.19 2,739,148 +0.63(+0.67%)
Aug 11, 2017 93.66 94.19 93.09 93.56 2,289,163 -0.11(-0.12%)
Aug 10, 2017 95.03 95.07 93.37 93.67 4,156,794 -1.72(-1.81%)
Aug 09, 2017 97.04 97.14 95.27 95.40 2,951,128 -2.45(-2.50%)
Aug 08, 2017 95.02 98.61 94.63 97.84 4,906,011 -2.09(-2.09%)
Aug 07, 2017 100.72 101.31 99.49 99.93 5,153,473 +1.08(+1.09%)
Aug 04, 2017 97.96 98.88 97.56 98.85 3,260,443 +1.28(+1.31%)
Aug 03, 2017 97.53 99.01 97.37 97.57 2,391,033 +0.16(+0.16%)
Aug 02, 2017 98.25 98.59 96.06 97.41 2,319,001 -1.54(-1.56%)
Aug 01, 2017 98.64 99.35 98.47 98.96 1,380,570 +0.88(+0.90%)
Jul 31, 2017 97.66 98.80 97.49 98.07 1,341,638 +0.80(+0.82%)
Jul 28, 2017 97.55 98.47 97.20 97.27 2,130,280 -0.68(-0.69%)
Jul 27, 2017 97.40 98.28 96.93 97.95 2,195,361 +0.96(+0.99%)
Jul 26, 2017 97.32 98.68 96.45 96.99 2,768,789 -0.02(-0.02%)
Jul 25, 2017 97.09 97.25 96.61 97.01 1,622,125 +0.33(+0.34%)
Jul 24, 2017 96.98 97.06 96.58 96.68 1,600,852 -0.13(-0.14%)
Jul 21, 2017 96.06 97.01 96.03 96.81 1,449,027 +0.42(+0.44%)
Jul 20, 2017 96.19 96.88 95.92 96.39 1,723,673 +0.15(+0.16%)
Jul 19, 2017 95.90 96.58 95.49 96.23 1,122,852 +0.23(+0.24%)
Jul 18, 2017 95.05 96.30 94.73 96.01 1,452,696 +0.61(+0.64%)
Jul 17, 2017 94.96 95.96 94.90 95.40 1,309,223 +0.34(+0.36%)
Jul 14, 2017 94.89 95.42 94.29 95.06 1,406,522 +0.27(+0.29%)
Jul 13, 2017 95.07 95.29 94.56 94.79 1,483,550 -0.09(-0.10%)
Jul 12, 2017 95.68 96.06 94.77 94.88 1,887,728 +0.07(+0.07%)
Jul 11, 2017 94.44 95.02 93.97 94.81 1,905,749 +0.02(+0.02%)
Jul 10, 2017 94.34 94.96 93.71 94.79 1,619,001 +0.34(+0.36%)
Jul 07, 2017 94.82 93.59 94.46 2,623,876 +0.66(+0.70%)
Jul 06, 2017 94.83 93.54 93.80 2,108,244 -1.43(-1.50%)
Jul 05, 2017 94.41 95.59 94.24 95.23 2,433,882 +1.00(+1.06%)
Jul 03, 2017 95.04 94.05 94.23 1,307,748 -0.19(-0.20%)
Jun 30, 2017 95.24 95.27 94.39 94.42 3,014,494 +0.09(+0.10%)
Jun 29, 2017 96.16 96.33 93.26 94.32 3,243,403 -1.67(-1.74%)
Jun 28, 2017 95.07 96.49 94.57 95.99 2,187,726 +0.89(+0.94%)
Jun 27, 2017 97.45 97.48 94.96 95.10 2,888,703 -2.73(-2.79%)
Jun 26, 2017 97.96 98.97 97.43 97.83 2,246,395 -0.12(-0.12%)
Jun 23, 2017 98.32 97.95 6,642,591 +0.16(+0.16%)
Jun 22, 2017 97.98 98.27 97.32 97.79 1,611,439 -0.23(-0.23%)
Jun 21, 2017 98.19 98.60 97.58 98.01 1,531,318 -0.06(-0.06%)
Jun 20, 2017 99.24 99.66 98.04 98.07 1,743,934 -1.64(-1.64%)
Jun 19, 2017 98.84 100.07 98.49 99.71 1,739,017 +1.35(+1.37%)
Jun 16, 2017 98.28 99.12 97.86 98.36 4,207,392 -0.23(-0.23%)
Jun 15, 2017 97.28 98.66 96.52 98.59 1,657,313 +0.78(+0.80%)
Jun 14, 2017 98.25 98.75 96.82 97.81 2,460,643 +0.03(+0.03%)
Jun 13, 2017 96.53 97.79 96.24 97.78 3,164,296 +1.70(+1.77%)
Jun 12, 2017 95.81 96.47 94.85 96.07 5,349,665 -0.33(-0.34%)
Jun 09, 2017 98.81 99.27 95.88 96.40 3,856,211 -2.50(-2.53%)
Jun 08, 2017 98.42 98.99 96.39 98.91 3,527,981 -0.04(-0.04%)
Jun 07, 2017 99.30 99.40 97.06 98.95 4,784,632 +0.12(+0.12%)
Jun 06, 2017 101.02 101.19 98.76 98.82 4,814,319 -3.01(-2.96%)
Jun 05, 2017 103.63 103.87 101.47 101.83 2,331,060 -1.76(-1.70%)
Jun 02, 2017 102.49 104.02 102.37 103.60 3,066,910 +1.30(+1.27%)
Jun 01, 2017 101.66 102.59 101.33 102.30 1,889,282 +0.97(+0.96%)
May 31, 2017 100.72 101.36 100.14 101.33 3,201,635 +0.86(+0.85%)
May 30, 2017 100.39 100.94 100.16 100.47 2,261,995 -0.15(-0.15%)
May 26, 2017 100.42 101.19 100.29 100.62 1,906,726 +0.35(+0.35%)
May 25, 2017 99.77 101.14 99.77 100.27 5,485,269 +0.61(+0.61%)
May 24, 2017 99.73 99.87 99.31 99.66 1,758,960 +0.37(+0.37%)
May 23, 2017 98.00 99.32 97.77 99.29 3,046,666 +1.20(+1.22%)
May 22, 2017 96.88 98.20 96.66 98.10 2,142,115 +1.32(+1.36%)
May 19, 2017 96.55 97.19 96.36 96.78 2,100,703 +0.27(+0.28%)
May 18, 2017 96.13 97.62 95.76 96.51 3,732,102 +0.40(+0.41%)
May 17, 2017 97.02 97.04 96.07 96.11 2,065,433 -1.46(-1.50%)
May 16, 2017 98.06 98.07 97.05 97.57 2,564,142 -0.07(-0.07%)
May 15, 2017 96.08 97.90 95.94 97.64 2,575,727 +1.51(+1.57%)
May 12, 2017 96.43 96.74 95.75 96.13 2,086,825 -0.35(-0.36%)
May 11, 2017 96.72 97.22 96.24 96.47 1,729,281 -0.39(-0.41%)
May 10, 2017 96.02 97.05 95.43 96.87 2,782,896 +0.69(+0.72%)
May 09, 2017 94.95 96.85 93.22 96.17 7,163,743 +5.75(+6.36%)
May 08, 2017 91.10 91.53 89.97 90.42 4,212,892 -0.64(-0.70%)
May 05, 2017 91.22 91.22 90.77 91.06 3,238,378 +0.16(+0.18%)
May 04, 2017 91.19 91.37 90.70 90.90 2,740,184 -0.10(-0.11%)
May 03, 2017 91.20 91.30 90.60 91.00 2,544,189 -0.10(-0.11%)
May 02, 2017 90.00 91.17 89.83 91.11 2,646,361 +1.43(+1.59%)
May 01, 2017 88.87 90.13 88.63 89.68 1,786,276 +1.09(+1.23%)
Apr 28, 2017 89.99 90.09 87.92 88.59 3,048,113 -1.24(-1.38%)
Apr 27, 2017 90.37 90.48 89.53 89.83 3,895,750 -0.53(-0.58%)
Apr 26, 2017 88.72 90.84 88.54 90.36 3,852,262 +1.62(+1.83%)
Apr 25, 2017 88.92 87.96 88.73 1,745,576 +0.99(+1.12%)
Apr 24, 2017 87.87 88.10 87.40 87.75 2,222,171 +0.99(+1.14%)
Apr 21, 2017 87.04 87.21 86.55 86.76 2,687,250 -0.28(-0.32%)
Apr 20, 2017 86.28 87.24 85.07 87.04 2,976,574 +1.20(+1.40%)
Apr 19, 2017 86.41 86.72 85.55 85.84 2,159,044 -0.50(-0.58%)
Apr 18, 2017 85.94 86.56 84.44 86.34 3,306,482 +0.07(+0.08%)
Apr 17, 2017 86.24 86.30 85.95 86.27 1,368,457 +0.38(+0.44%)
Apr 13, 2017 86.04 86.43 85.68 85.90 2,392,591 -0.19(-0.22%)
Apr 12, 2017 86.30 86.32 85.27 86.09 3,641,362 +0.33(+0.38%)
Apr 11, 2017 85.53 85.94 85.19 85.76 2,911,991 +0.32(+0.37%)
Apr 10, 2017 85.42 86.06 85.06 85.44 2,294,525 -0.14(-0.16%)
Apr 07, 2017 86.07 86.07 84.68 85.58 3,149,062 -0.53(-0.61%)
Apr 06, 2017 86.23 86.46 85.45 86.11 2,681,770 -0.18(-0.21%)
Apr 05, 2017 87.07 87.47 85.90 86.28 2,863,512 -0.48(-0.55%)
Apr 04, 2017 86.95 87.25 86.25 86.76 3,301,823 -0.26(-0.30%)
Apr 03, 2017 88.46 88.70 86.40 87.03 3,874,776 -1.34(-1.52%)
Mar 31, 2017 88.76 89.11 88.19 88.37 2,419,025 -0.43(-0.49%)
Mar 30, 2017 88.57 89.53 88.57 88.80 2,215,319 +0.05(+0.05%)
Mar 29, 2017 88.21 88.85 88.07 88.75 1,772,651 +0.09(+0.11%)
Mar 28, 2017 87.42 89.13 87.26 88.66 2,405,379 +1.24(+1.42%)
Mar 27, 2017 87.25 87.76 86.75 87.42 2,293,216 -0.31(-0.35%)
Mar 24, 2017 87.73 88.07 87.49 87.73 2,424,517 +0.34(+0.39%)
Mar 23, 2017 86.45 87.91 86.40 87.39 4,964,865 +0.94(+1.09%)
Mar 22, 2017 83.76 86.56 83.55 86.45 4,838,810 +2.85(+3.41%)
Mar 21, 2017 84.46 85.92 83.20 83.60 5,847,025 +0.39(+0.47%)
Mar 20, 2017 82.89 83.72 82.86 83.21 2,342,649 +0.33(+0.40%)
Mar 17, 2017 82.93 83.03 82.47 82.88 3,213,534 +0.25(+0.31%)
Mar 16, 2017 82.40 83.04 81.96 82.62 1,967,882 +0.23(+0.27%)
Mar 15, 2017 81.33 82.65 81.32 82.40 2,144,440 +1.45(+1.80%)
Mar 14, 2017 81.50 81.50 80.93 80.95 2,194,313 -0.71(-0.87%)
Mar 13, 2017 81.25 81.71 81.09 81.66 2,383,259 +0.38(+0.47%)
Mar 10, 2017 81.61 81.65 80.72 81.27 2,331,310 +0.29(+0.36%)
Mar 09, 2017 81.10 81.73 80.74 80.98 2,031,752 -0.08(-0.09%)
Mar 08, 2017 80.64 81.36 80.34 81.06 2,887,407 +0.23(+0.28%)
Mar 07, 2017 81.31 81.48 80.63 80.83 2,034,696 -0.53(-0.66%)
Mar 06, 2017 81.24 81.66 80.75 81.37 2,245,582 -0.07(-0.08%)
Mar 03, 2017 81.95 82.28 81.09 81.43 2,197,257 -0.68(-0.83%)
Mar 02, 2017 82.76 82.77 81.84 82.12 3,161,911 -0.91(-1.10%)
Mar 01, 2017 82.10 83.44 81.99 83.03 2,759,802 +1.41(+1.72%)
Feb 28, 2017 81.92 82.33 81.53 81.62 2,757,354 -0.43(-0.53%)
Feb 27, 2017 81.60 82.24 81.40 82.05 2,009,205 +0.35(+0.42%)
Feb 24, 2017 81.66 82.18 81.44 81.71 2,687,617 +0.08(+0.09%)
Feb 23, 2017 82.40 82.56 81.59 81.63 2,145,905 -0.64(-0.78%)
Feb 22, 2017 82.29 82.60 82.20 82.27 2,117,495 -0.01(-0.01%)
Feb 21, 2017 82.79 83.11 82.04 82.28 3,889,661 -1.28(-1.53%)
Feb 17, 2017 83.56 83.56 83.56 0 -0.07(-0.09%)
Feb 16, 2017 83.32 85.16 82.75 83.63 3,653,045 -0.02(-0.02%)
Feb 15, 2017 81.88 83.65 81.61 83.65 3,685,101 +1.47(+1.79%)
Feb 14, 2017 81.64 82.20 81.41 82.18 2,531,104 +0.48(+0.58%)
Feb 13, 2017 81.20 81.74 80.96 81.71 1,608,595 +0.87(+1.08%)
Feb 10, 2017 81.34 81.34 80.83 80.84 1,996,375 -0.32(-0.39%)
Feb 09, 2017 81.22 81.32 80.66 81.16 2,631,633 +0.40(+0.50%)
Feb 08, 2017 80.15 80.87 79.83 80.75 1,999,292 +0.51(+0.64%)
Feb 07, 2017 80.01 80.73 80.00 80.24 1,655,159 +0.15(+0.19%)
Feb 06, 2017 79.91 80.16 79.67 80.09 1,309,274 +0.19(+0.23%)
Feb 03, 2017 79.27 79.97 79.27 79.90 1,482,962 +0.89(+1.12%)
Feb 02, 2017 78.92 79.30 78.37 79.01 1,929,050 -0.13(-0.17%)
Feb 01, 2017 79.00 79.68 78.80 79.14 2,397,382 +0.04(+0.05%)
Jan 31, 2017 79.71 79.71 78.88 79.11 2,632,909 -0.62(-0.77%)
Jan 30, 2017 80.26 80.26 79.09 79.72 2,408,295 -0.77(-0.95%)
Jan 27, 2017 80.39 80.72 79.98 80.49 1,811,005 +0.22(+0.28%)
Jan 26, 2017 80.22 80.64 79.99 80.27 2,297,414 +0.22(+0.27%)
Jan 25, 2017 79.29 80.14 78.77 80.05 2,240,167 +1.03(+1.30%)
Jan 24, 2017 78.87 79.45 78.57 79.02 1,556,906 +0.13(+0.17%)
Jan 23, 2017 78.69 79.04 78.38 78.89 1,552,798 -0.01(-0.01%)
Jan 20, 2017 79.36 80.19 78.70 78.90 2,619,863 -0.14(-0.18%)
Jan 19, 2017 78.28 79.75 78.28 79.04 3,705,707 +1.43(+1.84%)
Jan 18, 2017 77.06 77.70 76.74 77.61 1,569,353 +0.58(+0.75%)
Jan 17, 2017 77.21 77.52 76.87 77.03 2,260,384 -0.24(-0.31%)
Jan 13, 2017 77.27 77.27 77.27 0 +0.70(+0.92%)
Jan 12, 2017 77.32 77.39 75.78 76.57 2,440,053 -0.89(-1.15%)
Jan 11, 2017 76.94 78.00 76.49 77.46 3,088,661 +0.85(+1.11%)
Jan 10, 2017 76.76 77.07 76.36 76.61 2,318,484 -0.30(-0.39%)
Jan 09, 2017 76.72 77.33 76.30 76.91 2,826,650 -0.05(-0.06%)
Jan 06, 2017 76.48 77.63 76.05 76.96 2,466,340 +0.49(+0.64%)
Jan 05, 2017 76.74 77.68 76.36 76.47 3,024,605 -0.52(-0.68%)
Jan 04, 2017 77.37 77.98 76.91 76.99 4,295,057 -0.15(-0.19%)
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.