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

Intercontinental Exchange (NY: ICE )

137.11 -0.76 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 28, 2017 54.97 55.38 54.81 54.96 3,243,195 -0.01(-0.02%)
Apr 27, 2017 55.87 55.87 54.91 54.97 2,904,440 -0.81(-1.46%)
Apr 26, 2017 55.76 56.12 55.68 55.79 1,882,955 +0.12(+0.21%)
Apr 25, 2017 55.80 56.06 55.66 55.67 2,031,101 +0.36(+0.64%)
Apr 24, 2017 56.04 56.20 55.24 55.31 3,281,354 +0.16(+0.28%)
Apr 21, 2017 55.30 55.58 54.92 55.16 2,033,728 -0.20(-0.36%)
Apr 20, 2017 54.98 55.42 54.70 55.36 3,377,646 +0.62(+1.13%)
Apr 19, 2017 55.23 55.36 54.67 54.74 2,183,161 -0.29(-0.53%)
Apr 18, 2017 54.72 55.13 54.60 55.03 1,832,944 +0.16(+0.28%)
Apr 17, 2017 54.35 54.93 53.93 54.87 1,332,973 +0.62(+1.14%)
Apr 13, 2017 54.51 54.80 54.25 54.25 1,801,210 -0.37(-0.69%)
Apr 12, 2017 54.79 55.08 54.58 54.63 2,613,788 -0.42(-0.76%)
Apr 11, 2017 54.97 55.20 54.69 55.05 3,550,839 -0.10(-0.18%)
Apr 10, 2017 55.59 55.80 55.12 55.15 2,921,267 -0.35(-0.63%)
Apr 07, 2017 54.78 55.74 54.65 55.49 4,245,755 +0.49(+0.90%)
Apr 06, 2017 54.75 55.19 54.50 55.00 3,681,183 +0.25(+0.45%)
Apr 05, 2017 54.59 55.38 54.37 54.75 3,359,452 +0.51(+0.94%)
Apr 04, 2017 54.23 54.43 53.97 54.24 2,678,615 +0.08(+0.15%)
Apr 03, 2017 54.83 54.95 53.69 54.16 2,805,221 -0.50(-0.92%)
Mar 31, 2017 54.54 55.06 54.42 54.66 2,299,479 -0.15(-0.27%)
Mar 30, 2017 54.19 54.90 54.07 54.81 2,223,806 +0.67(+1.23%)
Mar 29, 2017 54.49 54.50 53.90 54.14 2,070,785 -0.48(-0.89%)
Mar 28, 2017 54.05 54.82 54.03 54.63 2,274,328 +0.39(+0.72%)
Mar 27, 2017 54.05 54.38 53.73 54.23 2,105,890 -0.41(-0.75%)
Mar 24, 2017 54.77 55.03 54.51 54.64 2,777,667 -0.02(-0.03%)
Mar 23, 2017 54.65 55.15 54.52 54.66 2,665,277 +0.06(+0.12%)
Mar 22, 2017 54.81 54.97 54.35 54.60 2,322,719 -0.21(-0.38%)
Mar 21, 2017 55.94 56.02 54.73 54.81 3,649,780 -0.89(-1.59%)
Mar 20, 2017 55.93 56.12 55.67 55.69 2,542,225 -0.37(-0.65%)
Mar 17, 2017 56.12 56.59 55.96 56.06 5,335,197 -0.14(-0.24%)
Mar 16, 2017 55.30 56.22 55.24 56.20 4,307,837 +1.05(+1.90%)
Mar 15, 2017 55.22 55.27 55.00 55.15 3,057,291 +0.17(+0.32%)
Mar 14, 2017 54.96 55.40 54.80 54.97 3,738,944 +0.01(+0.02%)
Mar 13, 2017 55.05 55.24 54.78 54.96 4,685,704 +0.13(+0.23%)
Mar 10, 2017 54.90 55.38 54.39 54.84 3,939,029 +0.18(+0.33%)
Mar 09, 2017 54.17 55.01 54.11 54.65 5,606,983 +0.61(+1.13%)
Mar 08, 2017 53.56 54.13 53.37 54.05 3,808,654 +0.69(+1.30%)
Mar 07, 2017 53.64 53.74 53.28 53.35 2,918,770 -0.35(-0.66%)
Mar 06, 2017 53.16 53.89 52.87 53.71 4,006,906 +0.25(+0.48%)
Mar 03, 2017 53.25 53.55 52.84 53.45 3,287,921 +0.20(+0.38%)
Mar 02, 2017 53.59 53.67 53.12 53.25 3,276,498 -0.37(-0.70%)
Mar 01, 2017 52.64 53.78 52.43 53.63 4,251,878 +1.64(+3.15%)
Feb 28, 2017 52.31 52.45 51.84 51.99 3,727,839 -0.52(-0.99%)
Feb 27, 2017 53.01 53.14 52.01 52.51 3,397,993 -0.55(-1.03%)
Feb 24, 2017 52.57 53.34 52.48 53.05 2,226,702 +0.17(+0.33%)
Feb 23, 2017 52.65 53.06 52.60 52.88 3,267,875 +0.35(+0.66%)
Feb 22, 2017 52.41 52.77 52.29 52.53 3,059,842 -0.21(-0.40%)
Feb 21, 2017 53.16 53.30 52.61 52.74 3,461,944 -0.40(-0.75%)
Feb 17, 2017 53.14 53.14 53.14 0 -0.23(-0.43%)
Feb 16, 2017 53.64 53.64 53.00 53.37 1,988,377 -0.33(-0.61%)
Feb 15, 2017 53.44 53.80 53.08 53.70 3,732,799 +0.33(+0.61%)
Feb 14, 2017 53.72 53.82 53.19 53.37 3,203,216 -0.35(-0.64%)
Feb 13, 2017 52.89 53.79 52.62 53.72 2,811,628 +1.26(+2.39%)
Feb 10, 2017 52.44 52.66 51.99 52.46 3,269,385 +0.06(+0.12%)
Feb 09, 2017 51.91 52.47 51.69 52.40 4,018,857 +0.49(+0.95%)
Feb 08, 2017 54.54 51.86 51.91 6,157,544 -2.63(-4.82%)
Feb 07, 2017 53.95 55.09 53.95 54.54 7,871,136 +1.29(+2.43%)
Feb 06, 2017 53.01 53.30 52.89 53.24 3,164,648 -0.03(-0.05%)
Feb 03, 2017 53.58 53.69 53.19 53.27 3,398,427 +0.14(+0.26%)
Feb 02, 2017 52.80 53.51 52.63 53.14 4,102,482 +0.04(+0.07%)
Feb 01, 2017 53.16 53.65 52.91 53.10 3,244,062 -0.01(-0.02%)
Jan 31, 2017 52.77 53.14 52.62 53.11 2,701,490 +0.38(+0.72%)
Jan 30, 2017 52.67 52.75 52.14 52.73 1,438,974 +0.05(+0.10%)
Jan 27, 2017 52.93 52.95 52.43 52.67 1,438,668 -0.26(-0.50%)
Jan 26, 2017 52.92 53.57 51.86 52.94 2,118,210 +0.19(+0.36%)
Jan 25, 2017 52.63 52.95 52.55 52.74 2,782,273 +0.45(+0.87%)
Jan 24, 2017 51.86 52.49 51.79 52.29 1,869,889 +0.56(+1.09%)
Jan 23, 2017 52.04 52.27 51.59 51.72 1,698,629 -0.51(-0.98%)
Jan 20, 2017 51.98 52.33 51.81 52.23 2,199,812 +0.40(+0.77%)
Jan 19, 2017 52.20 52.27 51.82 51.83 2,074,012 -0.32(-0.61%)
Jan 18, 2017 51.64 52.25 51.15 52.15 2,277,855 +0.77(+1.51%)
Jan 17, 2017 51.62 51.67 51.12 51.38 2,196,151 -0.34(-0.65%)
Jan 13, 2017 51.72 51.72 51.72 0 +0.10(+0.19%)
Jan 12, 2017 51.44 51.85 50.78 51.62 4,713,849 -0.11(-0.21%)
Jan 11, 2017 51.79 51.83 51.00 51.72 4,233,016 +0.06(+0.12%)
Jan 10, 2017 51.97 52.02 51.58 51.66 1,810,000 -0.23(-0.44%)
Jan 09, 2017 52.13 52.50 51.77 51.89 1,617,675 -0.29(-0.56%)
Jan 06, 2017 51.91 52.36 51.78 52.18 1,637,477 +0.34(+0.65%)
Jan 05, 2017 51.89 52.53 51.60 51.84 1,798,696 -0.22(-0.42%)
Jan 04, 2017 51.38 52.29 51.25 52.06 3,379,034 +0.90(+1.76%)
Jan 03, 2017 51.78 51.83 50.77 51.16 2,852,141 -0.18(-0.35%)
Dec 30, 2016 51.34 51.34 51.34 0 -0.06(-0.12%)
Dec 29, 2016 51.71 51.73 51.29 51.41 1,270,960 -0.15(-0.28%)
Dec 28, 2016 52.15 52.30 51.52 51.55 1,511,481 -0.57(-1.10%)
Dec 27, 2016 51.98 52.25 51.77 52.13 1,201,078 +0.42(+0.81%)
Dec 23, 2016 51.71 51.71 51.71 0 -0.42(-0.80%)
Dec 22, 2016 52.13 52.13 51.72 52.13 1,848,692 -0.05(-0.09%)
Dec 21, 2016 52.84 52.84 52.13 52.17 1,934,005 -0.67(-1.27%)
Dec 20, 2016 52.79 52.84 52.25 52.84 2,517,979 +0.37(+0.71%)
Dec 19, 2016 52.59 52.77 52.20 52.47 2,931,142 -0.24(-0.45%)
Dec 16, 2016 53.36 54.05 52.63 52.71 5,416,614 -0.37(-0.70%)
Dec 15, 2016 53.36 54.12 53.01 53.08 4,053,434 -0.04(-0.07%)
Dec 14, 2016 53.98 54.15 53.05 53.12 5,416,736 -0.95(-1.75%)
Dec 13, 2016 54.25 54.44 53.88 54.06 2,119,188 -0.01(-0.02%)
Dec 12, 2016 54.09 54.29 53.55 54.07 3,814,386 -0.06(-0.12%)
Dec 09, 2016 53.90 54.32 53.58 54.14 2,392,011 +0.18(+0.34%)
Dec 08, 2016 53.92 54.05 53.41 53.95 3,564,301 +0.34(+0.64%)
Dec 07, 2016 53.37 53.92 53.21 53.61 4,503,432 +0.47(+0.89%)
Dec 06, 2016 52.45 53.19 52.30 53.14 4,197,784 +0.70(+1.33%)
Dec 05, 2016 51.63 52.50 51.59 52.44 4,650,193 +1.03(+2.01%)
Dec 02, 2016 51.17 51.49 50.81 51.40 3,469,442 +0.27(+0.53%)
Dec 01, 2016 50.36 51.18 50.25 51.13 4,558,078 +0.86(+1.71%)
Nov 30, 2016 50.20 50.69 50.14 50.27 6,032,165 +0.51(+1.02%)
Nov 29, 2016 49.32 49.85 48.95 49.76 3,331,632 +0.69(+1.41%)
Nov 28, 2016 49.60 49.72 49.03 49.07 2,366,699 -0.55(-1.12%)
Nov 25, 2016 49.44 49.63 49.18 49.63 810,528 +0.33(+0.66%)
Nov 23, 2016 49.30 49.30 49.30 0 -0.07(-0.15%)
Nov 22, 2016 50.20 50.20 49.21 49.37 3,401,660 -0.70(-1.40%)
Nov 21, 2016 49.85 50.07 49.47 50.07 3,653,992 +0.33(+0.66%)
Nov 18, 2016 49.64 49.93 49.64 49.74 3,713,065 -0.07(-0.15%)
Nov 17, 2016 49.46 50.05 49.31 49.82 3,503,907 +0.41(+0.83%)
Nov 16, 2016 50.00 50.23 49.18 49.41 4,983,241 -0.95(-1.89%)
Nov 15, 2016 50.30 50.56 49.83 50.36 3,147,071 -0.08(-0.16%)
Nov 14, 2016 51.18 51.26 49.96 50.44 4,373,805 -0.60(-1.17%)
Nov 11, 2016 51.90 51.99 50.73 51.04 3,764,279 -0.95(-1.83%)
Nov 10, 2016 52.62 53.26 51.83 51.99 4,166,038 -0.04(-0.07%)
Nov 09, 2016 50.08 52.24 49.45 52.03 5,440,765 +2.47(+4.98%)
Nov 08, 2016 49.44 49.76 49.17 49.56 2,415,954 +0.17(+0.35%)
Nov 07, 2016 49.14 49.45 49.03 49.39 3,742,183 +0.96(+1.99%)
Nov 04, 2016 48.92 49.02 48.34 48.43 2,458,001 -0.48(-0.97%)
Nov 03, 2016 48.35 48.92 48.31 48.90 4,085,583 +0.77(+1.60%)
Nov 02, 2016 47.66 48.36 47.66 48.13 4,338,479 +0.39(+0.82%)
Nov 01, 2016 48.64 48.93 47.43 47.74 7,581,724 -1.33(-2.71%)
Oct 31, 2016 48.69 49.37 48.36 49.07 4,468,784 +0.46(+0.96%)
Oct 28, 2016 48.29 48.66 48.16 48.61 2,947,485 +0.31(+0.65%)
Oct 27, 2016 48.41 48.53 48.11 48.29 3,061,221 -0.04(-0.08%)
Oct 26, 2016 48.26 48.61 48.26 48.33 2,225,330 -0.11(-0.23%)
Oct 25, 2016 48.27 48.79 48.27 48.44 2,173,352 +0.07(+0.15%)
Oct 24, 2016 48.48 48.48 48.22 48.37 1,710,992 +0.04(+0.08%)
Oct 21, 2016 47.85 48.45 47.75 48.33 2,749,184 +0.24(+0.49%)
Oct 20, 2016 48.44 48.63 48.09 48.10 2,232,405 -0.37(-0.76%)
Oct 19, 2016 48.76 48.85 48.28 48.47 2,092,755 -0.11(-0.22%)
Oct 18, 2016 48.70 48.95 48.29 48.57 2,092,623 +0.32(+0.66%)
Oct 17, 2016 49.22 49.35 48.23 48.25 2,592,111 -0.98(-1.99%)
Oct 14, 2016 48.72 49.46 48.61 49.23 3,633,515 +0.86(+1.77%)
Oct 13, 2016 48.25 48.45 48.03 48.38 3,386,631 -0.14(-0.29%)
Oct 12, 2016 48.24 48.59 48.01 48.52 2,591,124 +0.36(+0.75%)
Oct 11, 2016 48.73 48.84 48.08 48.16 3,599,688 -0.55(-1.14%)
Oct 10, 2016 48.79 48.96 48.44 48.71 2,953,563 +0.20(+0.41%)
Oct 07, 2016 48.66 48.69 48.23 48.51 1,867,746 -0.07(-0.15%)
Oct 06, 2016 48.55 48.71 48.41 48.59 1,976,793 -0.11(-0.22%)
Oct 05, 2016 48.63 48.75 48.39 48.69 3,535,021 +0.10(+0.21%)
Oct 04, 2016 48.64 49.05 48.52 48.59 2,699,163 +0.02(+0.03%)
Oct 03, 2016 48.70 48.93 48.49 48.58 4,952,248 -0.31(-0.63%)
Sep 30, 2016 48.97 49.19 48.82 48.88 3,753,819 +0.17(+0.36%)
Sep 29, 2016 49.01 49.45 48.47 48.71 3,254,353 -0.46(-0.94%)
Sep 28, 2016 49.70 49.80 48.90 49.17 4,255,760 -0.47(-0.94%)
Sep 27, 2016 49.62 49.89 49.43 49.64 2,633,740 -0.09(-0.19%)
Sep 26, 2016 50.04 50.17 49.60 49.73 2,874,381 -0.38(-0.75%)
Sep 23, 2016 50.87 50.88 50.11 50.11 3,303,620 -0.84(-1.64%)
Sep 22, 2016 51.40 51.47 50.74 50.95 2,151,251 -0.28(-0.55%)
Sep 21, 2016 50.97 51.27 50.81 51.23 1,881,257 +0.37(+0.73%)
Sep 20, 2016 51.31 51.51 50.85 50.85 1,608,029 -0.37(-0.72%)
Sep 19, 2016 51.22 51.44 51.02 51.22 1,986,931 +0.14(+0.27%)
Sep 16, 2016 50.94 51.19 50.67 51.09 3,512,341 -0.04(-0.08%)
Sep 15, 2016 50.79 51.29 50.78 51.13 2,836,664 +0.35(+0.69%)
Sep 14, 2016 50.96 51.23 50.74 50.78 4,635,395 -0.18(-0.36%)
Sep 13, 2016 51.22 51.41 50.78 50.96 4,526,426 -0.60(-1.17%)
Sep 12, 2016 50.44 51.70 50.44 51.56 4,582,065 +0.50(+0.97%)
Sep 09, 2016 50.97 51.27 50.73 51.07 4,547,180 -0.05(-0.10%)
Sep 08, 2016 51.21 51.29 50.95 51.12 2,965,565 -0.20(-0.39%)
Sep 07, 2016 51.23 51.38 50.96 51.32 2,612,901 -0.22(-0.42%)
Sep 06, 2016 51.69 51.93 51.35 51.54 4,363,765 -0.09(-0.18%)
Sep 02, 2016 51.61 51.63 51.63 51.63 2,123,424 +0.18(+0.36%)
Sep 01, 2016 51.13 51.83 50.96 51.45 4,093,512 +0.42(+0.83%)
Aug 31, 2016 50.53 51.05 50.43 51.03 3,488,358 +0.37(+0.74%)
Aug 30, 2016 50.46 50.69 50.08 50.65 3,288,705 +0.25(+0.50%)
Aug 29, 2016 50.25 50.73 50.17 50.40 2,513,942 +0.16(+0.32%)
Aug 26, 2016 50.26 50.54 49.95 50.24 1,854,863 +0.09(+0.18%)
Aug 25, 2016 50.05 50.21 49.95 50.15 2,090,374 +0.01(+0.01%)
Aug 24, 2016 50.35 50.44 50.04 50.14 2,447,089 -0.31(-0.62%)
Aug 23, 2016 50.90 50.90 50.41 50.46 1,704,653 -0.11(-0.22%)
Aug 22, 2016 50.72 50.80 50.50 50.57 1,852,563 -0.15(-0.30%)
Aug 19, 2016 50.85 51.00 50.51 50.72 2,020,995 -0.19(-0.37%)
Aug 18, 2016 50.91 51.01 50.80 50.91 2,198,689 -0.03(-0.06%)
Aug 17, 2016 50.41 50.99 50.36 50.94 2,274,474 +0.62(+1.23%)
Aug 16, 2016 50.48 50.77 50.32 50.32 2,135,965 -0.35(-0.68%)
Aug 15, 2016 50.60 50.72 50.42 50.67 2,645,858 +0.25(+0.50%)
Aug 12, 2016 50.08 50.47 49.99 50.42 1,898,138 +0.01(+0.01%)
Aug 11, 2016 50.31 50.44 49.96 50.41 1,987,718 +0.32(+0.64%)
Aug 10, 2016 50.08 50.17 49.87 50.09 2,141,332 -0.03(-0.05%)
Aug 09, 2016 50.17 50.22 49.94 50.11 2,166,562 +0.03(+0.06%)
Aug 08, 2016 50.19 50.19 49.70 50.08 3,264,249 -0.23(-0.46%)
Aug 05, 2016 50.67 50.70 49.99 50.31 3,633,013 -0.05(-0.10%)
Aug 04, 2016 50.39 50.66 50.07 50.36 4,054,205 +0.06(+0.12%)
Aug 03, 2016 49.04 51.25 48.85 50.30 11,351,574 +2.55(+5.34%)
Aug 02, 2016 47.82 47.82 47.45 47.75 3,425,252 -0.13(-0.26%)
Aug 01, 2016 47.89 47.98 47.65 47.88 2,472,756 +0.08(+0.16%)
Jul 29, 2016 47.92 48.15 47.77 47.80 2,071,002 -0.19(-0.40%)
Jul 28, 2016 47.68 48.14 47.60 47.99 3,245,164 +0.22(+0.46%)
Jul 27, 2016 47.43 47.89 47.43 47.77 2,063,226 +0.35(+0.74%)
Jul 26, 2016 47.54 47.70 47.24 47.42 1,421,440 -0.24(-0.50%)
Jul 25, 2016 47.58 47.69 47.32 47.66 1,680,523 +0.04(+0.09%)
Jul 22, 2016 47.70 47.71 47.51 47.62 1,549,796 +0.13(+0.28%)
Jul 21, 2016 47.38 47.51 47.17 47.48 1,635,683 -0.05(-0.10%)
Jul 20, 2016 47.95 47.95 47.47 47.53 3,793,596 -0.27(-0.56%)
Jul 19, 2016 47.31 47.98 47.27 47.80 1,707,958 +0.23(+0.48%)
Jul 18, 2016 47.62 47.85 47.44 47.57 2,232,718 -0.03(-0.05%)
Jul 15, 2016 47.67 47.67 47.49 47.59 2,539,454 +0.09(+0.19%)
Jul 14, 2016 47.40 47.50 47.14 47.50 2,186,337 +0.54(+1.14%)
Jul 13, 2016 47.41 47.41 46.79 46.97 2,012,832 -0.16(-0.35%)
Jul 12, 2016 46.96 47.25 46.74 47.13 3,421,659 +0.46(+0.98%)
Jul 11, 2016 46.49 46.76 46.25 46.67 2,097,327 +0.19(+0.41%)
Jul 08, 2016 46.00 46.78 45.95 46.48 2,593,645 +0.53(+1.15%)
Jul 07, 2016 46.11 46.32 45.47 45.95 3,697,025 -0.17(-0.36%)
Jul 06, 2016 45.81 46.17 45.64 46.12 4,265,818 +0.00(+0.00%)
Jul 05, 2016 45.43 46.19 45.39 46.11 3,019,303 +0.39(+0.84%)
Jul 01, 2016 46.12 45.73 45.73 45.73 3,029,279 -0.58(-1.26%)
Jun 30, 2016 45.78 46.45 45.67 46.31 4,730,810 +0.58(+1.27%)
Jun 29, 2016 45.26 45.88 45.11 45.73 4,838,253 +0.80(+1.78%)
Jun 28, 2016 44.17 44.93 43.82 44.93 6,035,777 +1.11(+2.53%)
Jun 27, 2016 44.38 44.38 43.56 43.82 4,951,211 -0.76(-1.70%)
Jun 24, 2016 44.84 45.63 44.46 44.58 13,664,222 -1.75(-3.77%)
Jun 23, 2016 45.98 46.36 45.88 46.33 4,249,817 +0.73(+1.61%)
Jun 22, 2016 45.50 45.66 45.16 45.60 3,749,928 +0.19(+0.41%)
Jun 21, 2016 45.68 45.86 45.36 45.41 3,828,775 -0.22(-0.49%)
Jun 20, 2016 46.26 46.71 45.60 45.63 4,508,143 -0.26(-0.58%)
Jun 17, 2016 46.45 46.46 45.83 45.90 3,626,430 -0.52(-1.13%)
Jun 16, 2016 46.07 46.55 45.85 46.42 3,235,503 +0.01(+0.01%)
Jun 15, 2016 46.72 47.08 46.31 46.41 4,393,560 -0.27(-0.58%)
Jun 14, 2016 46.85 47.21 46.51 46.68 4,406,759 -0.31(-0.65%)
Jun 13, 2016 46.89 47.39 46.60 46.99 4,065,272 -0.13(-0.28%)
Jun 10, 2016 47.09 47.35 46.91 47.12 3,305,147 -0.22(-0.47%)
Jun 09, 2016 47.50 47.60 47.14 47.34 3,893,268 -0.41(-0.87%)
Jun 08, 2016 47.72 47.82 47.46 47.76 2,520,263 -0.08(-0.18%)
Jun 07, 2016 47.70 48.16 47.66 47.84 4,276,330 +0.14(+0.30%)
Jun 06, 2016 47.85 47.93 47.20 47.70 5,112,466 -0.18(-0.38%)
Jun 03, 2016 47.80 47.95 47.43 47.88 5,407,497 -0.31(-0.65%)
Jun 02, 2016 48.30 48.51 47.89 48.20 4,215,796 -0.33(-0.68%)
Jun 01, 2016 48.89 48.64 47.98 48.53 4,435,515 -0.37(-0.75%)
May 31, 2016 48.91 49.04 48.59 48.89 3,622,324 +0.16(+0.34%)
May 27, 2016 48.59 48.73 48.73 48.73 3,152,311 +0.40(+0.82%)
May 26, 2016 48.60 48.74 48.17 48.33 3,552,502 -0.36(-0.74%)
May 25, 2016 48.84 49.00 48.58 48.69 4,314,790 -0.12(-0.26%)
May 24, 2016 47.70 48.96 47.61 48.82 7,093,621 +1.21(+2.54%)
May 23, 2016 47.30 47.73 47.16 47.61 3,548,171 +0.18(+0.38%)
May 20, 2016 47.29 47.90 47.20 47.43 6,427,659 +0.43(+0.91%)
May 19, 2016 47.16 47.43 46.81 47.00 5,116,542 -0.15(-0.32%)
May 18, 2016 46.35 47.19 46.20 47.15 3,388,171 +0.70(+1.51%)
May 17, 2016 47.07 47.34 46.23 46.45 4,157,147 -0.73(-1.54%)
May 16, 2016 47.01 47.45 46.77 47.18 3,983,922 +0.29(+0.62%)
May 13, 2016 47.09 47.49 46.87 46.89 3,912,492 -0.39(-0.82%)
May 12, 2016 46.91 47.48 46.60 47.28 3,068,366 +0.65(+1.39%)
May 11, 2016 47.04 47.18 46.45 46.63 3,320,517 -0.45(-0.95%)
May 10, 2016 46.98 47.36 46.77 47.07 5,546,426 +0.09(+0.20%)
May 09, 2016 46.66 47.32 46.60 46.98 6,229,355 +0.42(+0.91%)
May 06, 2016 45.80 46.63 45.59 46.56 4,421,109 +0.75(+1.63%)
May 05, 2016 46.71 46.91 45.78 45.81 7,881,621 -0.81(-1.73%)
May 04, 2016 45.99 47.38 45.99 46.62 15,901,949 +3.16(+7.27%)
May 03, 2016 43.69 43.97 42.94 43.46 3,779,491 -0.67(-1.51%)
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.