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

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
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, 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%)
Jan 03, 2017 77.94 78.41 76.41 77.14 3,504,618 -0.17(-0.22%)
Dec 30, 2016 77.31 77.31 77.31 0 -0.60(-0.77%)
Dec 29, 2016 78.14 78.26 77.71 77.91 1,701,207 -0.04(-0.05%)
Dec 28, 2016 78.93 79.01 77.90 77.95 1,665,837 -0.73(-0.93%)
Dec 27, 2016 79.01 79.19 78.50 78.68 1,469,668 +0.05(+0.06%)
Dec 23, 2016 78.63 78.63 78.63 0 +0.34(+0.43%)
Dec 22, 2016 79.45 79.48 77.92 78.29 2,753,903 -1.05(-1.32%)
Dec 21, 2016 79.55 79.90 79.25 79.34 1,944,578 -0.23(-0.29%)
Dec 20, 2016 79.73 80.20 79.30 79.58 2,820,694 +0.22(+0.28%)
Dec 19, 2016 80.18 80.42 79.21 79.35 3,357,103 -1.11(-1.38%)
Dec 16, 2016 79.38 80.56 78.83 80.46 10,691,287 +1.61(+2.04%)
Dec 15, 2016 78.95 79.81 78.47 78.86 3,535,375 +0.36(+0.46%)
Dec 14, 2016 79.06 79.53 78.32 78.49 2,151,656 -0.43(-0.54%)
Dec 13, 2016 78.55 79.44 78.42 78.92 2,651,024 +0.46(+0.58%)
Dec 12, 2016 78.01 78.53 77.39 78.46 2,230,920 +0.34(+0.43%)
Dec 09, 2016 78.53 78.53 77.69 78.13 2,551,970 +0.06(+0.07%)
Dec 08, 2016 78.62 79.10 77.75 78.07 4,340,439 -0.40(-0.51%)
Dec 07, 2016 76.79 78.80 76.55 78.47 4,239,968 +1.72(+2.24%)
Dec 06, 2016 75.74 76.77 75.43 76.75 3,109,104 +1.01(+1.33%)
Dec 05, 2016 75.28 75.98 74.84 75.74 3,751,529 +1.68(+2.27%)
Dec 02, 2016 74.04 75.06 73.67 74.06 2,961,523 -0.58(-0.78%)
Dec 01, 2016 73.38 75.08 73.38 74.64 4,413,595 +0.97(+1.32%)
Nov 30, 2016 73.94 74.23 72.96 73.67 3,786,136 -0.31(-0.42%)
Nov 29, 2016 73.02 74.41 73.02 73.97 3,666,493 +0.97(+1.33%)
Nov 28, 2016 72.52 73.42 72.03 73.00 3,654,153 -0.42(-0.57%)
Nov 25, 2016 73.03 73.78 72.24 73.42 1,133,131 +0.41(+0.56%)
Nov 23, 2016 73.01 73.01 73.01 0 +0.22(+0.30%)
Nov 22, 2016 72.36 72.92 72.15 72.80 2,894,171 +0.52(+0.72%)
Nov 21, 2016 72.04 72.77 71.89 72.27 2,786,534 +0.42(+0.59%)
Nov 18, 2016 72.11 72.32 71.76 71.85 1,768,501 -0.31(-0.43%)
Nov 17, 2016 72.20 72.68 71.94 72.16 2,464,082 -0.09(-0.13%)
Nov 16, 2016 72.08 72.82 71.98 72.25 2,949,914 -0.13(-0.18%)
Nov 15, 2016 71.72 72.51 71.48 72.38 4,147,752 +0.44(+0.61%)
Nov 14, 2016 68.46 72.48 68.42 71.94 7,845,449 +3.59(+5.25%)
Nov 11, 2016 68.14 68.80 67.76 68.36 3,206,623 -0.03(-0.04%)
Nov 10, 2016 69.41 69.94 68.20 68.39 5,661,944 -0.61(-0.89%)
Nov 09, 2016 66.28 69.19 66.13 69.00 5,393,226 +0.99(+1.45%)
Nov 08, 2016 65.20 68.59 64.31 68.01 8,463,663 +1.79(+2.70%)
Nov 07, 2016 65.82 66.30 65.46 66.23 3,838,579 +1.39(+2.14%)
Nov 04, 2016 63.97 65.76 63.97 64.84 4,452,740 +0.34(+0.53%)
Nov 03, 2016 63.88 64.64 63.71 64.49 3,439,829 +0.78(+1.23%)
Nov 02, 2016 63.71 64.52 63.36 63.71 3,135,098 +0.07(+0.12%)
Nov 01, 2016 63.97 64.27 63.10 63.64 3,378,853 -0.35(-0.55%)
Oct 31, 2016 63.08 64.23 63.08 63.99 2,896,323 +1.17(+1.87%)
Oct 28, 2016 62.39 63.23 62.12 62.82 2,139,661 +0.48(+0.78%)
Oct 27, 2016 62.13 62.37 61.67 62.33 2,477,320 +0.21(+0.34%)
Oct 26, 2016 61.92 62.40 61.39 62.12 4,102,033 -0.48(-0.77%)
Oct 25, 2016 62.74 62.88 62.41 62.60 2,188,219 -0.16(-0.25%)
Oct 24, 2016 63.11 63.78 62.74 62.76 2,802,464 +0.22(+0.36%)
Oct 21, 2016 62.46 62.88 62.02 62.54 1,991,927 -0.24(-0.39%)
Oct 20, 2016 63.11 63.20 62.21 62.78 2,220,788 -0.52(-0.82%)
Oct 19, 2016 63.29 63.57 63.10 63.30 1,752,036 +0.12(+0.19%)
Oct 18, 2016 63.08 63.40 62.62 63.18 3,238,873 +0.85(+1.36%)
Oct 17, 2016 62.73 63.11 62.26 62.33 1,751,911 -0.49(-0.79%)
Oct 14, 2016 62.81 63.22 62.42 62.83 2,850,231 +0.17(+0.27%)
Oct 13, 2016 61.79 62.72 61.53 62.66 3,711,318 +0.34(+0.54%)
Oct 12, 2016 62.03 62.47 61.88 62.32 2,346,794 +0.28(+0.45%)
Oct 11, 2016 62.52 62.84 61.62 62.04 7,212,608 -0.73(-1.16%)
Oct 10, 2016 62.92 63.39 62.75 62.77 2,124,890 +0.23(+0.37%)
Oct 07, 2016 62.86 63.20 62.16 62.54 3,091,702 -0.34(-0.55%)
Oct 06, 2016 62.73 63.00 62.26 62.88 2,432,116 +0.04(+0.06%)
Oct 05, 2016 62.60 63.05 62.56 62.84 2,744,354 +0.34(+0.54%)
Oct 04, 2016 62.71 62.82 62.29 62.51 2,951,533 -0.32(-0.50%)
Oct 03, 2016 62.72 63.13 62.68 62.83 2,790,348 +0.11(+0.18%)
Sep 30, 2016 62.78 63.10 62.36 62.71 6,534,208 +0.21(+0.34%)
Sep 29, 2016 62.60 63.42 62.39 62.50 3,416,043 -0.26(-0.42%)
Sep 28, 2016 62.44 62.82 62.13 62.76 4,937,520 +0.31(+0.49%)
Sep 27, 2016 62.59 63.26 62.36 62.45 5,227,529 -0.09(-0.15%)
Sep 26, 2016 64.46 64.48 62.42 62.55 5,436,555 -1.20(-1.88%)
Sep 23, 2016 64.60 64.68 63.43 63.75 12,798,257 -1.22(-1.88%)
Sep 22, 2016 65.70 65.88 64.74 64.97 18,854,456 -0.36(-0.56%)
Sep 21, 2016 65.01 65.52 64.49 65.33 17,093,252 +0.47(+0.72%)
Sep 20, 2016 63.91 65.84 63.68 64.87 12,302,914 +1.48(+2.34%)
Sep 19, 2016 63.98 64.35 63.02 63.38 1,935,538 -0.32(-0.51%)
Sep 16, 2016 64.06 64.11 63.18 63.71 3,526,972 -0.56(-0.87%)
Sep 15, 2016 63.54 64.46 63.19 64.26 3,538,210 +0.74(+1.17%)
Sep 14, 2016 63.26 64.14 62.55 63.52 4,664,221 +0.07(+0.12%)
Sep 13, 2016 63.26 64.04 62.94 63.45 4,524,251 -0.38(-0.60%)
Sep 12, 2016 61.85 63.95 61.71 63.83 3,399,735 +1.54(+2.47%)
Sep 09, 2016 64.94 65.06 62.19 62.29 4,186,796 -2.66(-4.10%)
Sep 08, 2016 65.39 65.39 64.81 64.95 2,027,728 -0.34(-0.53%)
Sep 07, 2016 65.34 65.48 64.93 65.29 1,921,145 +0.29(+0.44%)
Sep 06, 2016 65.77 65.94 64.88 65.00 2,442,573 -0.81(-1.23%)
Sep 02, 2016 66.21 65.81 65.81 65.81 2,769,431 -0.16(-0.24%)
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.