Stock Quote

Alibaba Group Holding Ltd (NY: BABA )

130.36 USD -1.21 (-0.92%)
Streaming Delayed Price Updated: 10:28 AM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 183.57 185.12 181.81 184.89 21,233,634 +3.31(+1.82%)
Oct 30, 2017 178.43 181.90 177.59 181.58 20,211,585 +5.43(+3.08%)
Oct 27, 2017 173.19 177.00 171.11 176.15 19,712,550 +5.83(+3.42%)
Oct 26, 2017 170.62 171.45 168.58 170.32 13,511,325 +0.10(+0.06%)
Oct 25, 2017 174.69 175.44 169.30 170.22 18,102,447 -3.48(-2.00%)
Oct 24, 2017 174.00 175.98 173.26 173.70 11,944,630 +0.57(+0.33%)
Oct 23, 2017 177.80 178.01 173.05 173.13 17,603,581 -4.19(-2.36%)
Oct 20, 2017 179.02 179.52 177.08 177.32 11,953,220 -0.61(-0.34%)
Oct 19, 2017 177.00 179.61 175.45 177.93 13,533,439 -1.68(-0.94%)
Oct 18, 2017 177.09 180.00 176.28 179.61 21,757,670 +4.29(+2.45%)
Oct 17, 2017 179.58 180.12 175.30 175.32 20,127,024 -4.24(-2.36%)
Oct 16, 2017 180.00 180.05 178.51 179.56 12,851,937 +1.11(+0.62%)
Oct 13, 2017 180.96 181.40 177.97 178.45 18,107,742 -2.08(-1.15%)
Oct 12, 2017 184.04 184.39 180.35 180.53 15,436,107 -4.16(-2.25%)
Oct 11, 2017 183.00 184.70 182.60 184.69 11,968,346 +1.57(+0.86%)
Oct 10, 2017 181.65 184.46 181.36 183.12 13,197,919 +1.03(+0.57%)
Oct 09, 2017 178.97 183.13 178.75 182.09 15,006,565 +2.89(+1.61%)
Oct 06, 2017 177.85 179.87 177.61 179.20 8,749,276 +0.31(+0.17%)
Oct 05, 2017 179.00 179.73 176.03 178.89 11,889,389 +0.18(+0.10%)
Oct 04, 2017 178.06 180.00 177.30 178.71 11,416,019 +0.15(+0.08%)
Oct 03, 2017 176.06 178.78 173.61 178.56 16,710,568 +4.95(+2.85%)
Oct 02, 2017 174.57 175.13 172.57 173.61 12,558,878 +0.90(+0.52%)
Sep 29, 2017 171.11 173.54 170.74 172.71 13,401,803 +2.47(+1.45%)
Sep 28, 2017 170.91 171.88 169.57 170.24 13,954,148 -0.75(-0.44%)
Sep 27, 2017 171.95 170.99 19,437,881 +3.97(+2.38%)
Sep 26, 2017 170.01 171.90 166.79 167.02 23,691,141 -2.57(-1.52%)
Sep 25, 2017 176.48 177.00 167.50 169.59 34,026,567 -8.55(-4.80%)
Sep 22, 2017 176.20 178.42 175.68 178.14 12,749,689 +0.75(+0.42%)
Sep 21, 2017 178.05 178.86 175.30 177.39 14,576,890 -0.56(-0.31%)
Sep 20, 2017 180.02 180.50 176.15 177.95 15,392,645 -2.12(-1.18%)
Sep 19, 2017 180.69 180.87 179.25 180.07 14,744,415 +0.09(+0.05%)
Sep 18, 2017 178.89 180.29 177.75 179.98 22,914,339 +3.28(+1.86%)
Sep 15, 2017 177.90 179.75 176.70 176.70 26,567,550 -0.40(-0.23%)
Sep 14, 2017 177.54 179.93 176.02 177.10 22,813,094 -1.87(-1.04%)
Sep 13, 2017 175.75 179.10 175.56 178.97 22,047,164 +3.66(+2.09%)
Sep 12, 2017 174.89 175.62 173.37 175.31 15,622,534 +1.25(+0.72%)
Sep 11, 2017 171.50 174.20 171.50 174.06 18,239,745 +5.06(+2.99%)
Sep 08, 2017 169.99 171.22 168.92 169.00 12,345,308 -1.48(-0.87%)
Sep 07, 2017 169.26 170.97 168.00 170.48 15,130,111 +2.34(+1.39%)
Sep 06, 2017 170.17 171.11 167.00 168.14 19,986,797 -1.78(-1.05%)
Sep 05, 2017 169.47 171.93 168.74 169.92 15,019,661 -1.12(-0.65%)
Sep 01, 2017 171.99 172.39 170.65 171.04 11,166,595 -0.70(-0.41%)
Aug 31, 2017 172.54 172.89 170.25 171.74 16,484,080 +0.49(+0.29%)
Aug 30, 2017 169.15 172.39 169.15 171.25 17,759,770 +3.84(+2.29%)
Aug 29, 2017 165.15 169.23 164.35 167.41 19,579,861 -0.89(-0.53%)
Aug 28, 2017 171.15 171.34 167.06 168.30 24,593,103 -3.44(-2.00%)
Aug 25, 2017 174.94 171.11 171.74 24,184,674 -3.26(-1.86%)
Aug 24, 2017 177.00 177.00 174.30 175.00 20,785,759 -0.80(-0.46%)
Aug 23, 2017 172.90 176.20 172.75 175.80 21,931,460 +1.34(+0.77%)
Aug 22, 2017 170.02 174.77 169.64 174.46 24,467,001 +5.21(+3.08%)
Aug 21, 2017 168.29 170.60 166.98 169.25 22,336,928 +1.75(+1.04%)
Aug 18, 2017 165.36 169.50 164.10 167.50 31,492,502 +3.58(+2.18%)
Aug 17, 2017 166.12 168.00 163.51 163.92 56,811,826 +4.42(+2.77%)
Aug 16, 2017 160.00 160.35 158.54 159.50 21,273,859 +1.75(+1.11%)
Aug 15, 2017 155.74 158.32 154.02 157.75 18,628,648 +3.14(+2.03%)
Aug 14, 2017 154.77 155.08 153.10 154.61 14,583,999 +2.91(+1.92%)
Aug 11, 2017 150.51 152.57 147.52 151.70 22,327,427 -0.07(-0.05%)
Aug 10, 2017 156.20 156.50 151.25 151.77 19,296,491 -5.72(-3.63%)
Aug 09, 2017 156.05 157.71 155.20 157.49 11,016,313 -0.01(-0.01%)
Aug 08, 2017 158.56 159.84 156.80 157.50 15,433,025 -1.34(-0.84%)
Aug 07, 2017 154.83 158.99 154.37 158.84 15,895,780 +5.51(+3.59%)
Aug 04, 2017 154.32 154.32 152.16 153.33 10,035,631 +0.01(+0.01%)
Aug 03, 2017 152.10 153.80 149.60 153.32 12,425,741 +1.41(+0.93%)
Aug 02, 2017 155.47 155.75 149.10 151.91 19,523,460 -2.82(-1.82%)
Aug 01, 2017 156.25 156.61 153.80 154.73 12,020,308 -0.22(-0.14%)
Jul 31, 2017 158.90 159.39 153.50 154.95 17,777,003 -2.61(-1.66%)
Jul 28, 2017 153.96 158.96 152.82 157.56 14,449,438 +3.41(+2.21%)
Jul 27, 2017 157.85 160.39 151.33 154.15 26,053,043 -1.64(-1.05%)
Jul 26, 2017 152.53 156.00 152.36 155.79 14,444,362 +3.35(+2.20%)
Jul 25, 2017 152.36 152.75 150.85 152.44 8,456,427 +0.18(+0.12%)
Jul 24, 2017 152.77 153.23 151.61 152.26 10,646,162 +0.37(+0.24%)
Jul 21, 2017 151.79 152.15 150.32 151.89 11,452,728 -0.22(-0.14%)
Jul 20, 2017 153.96 154.09 151.84 152.11 16,729,814 -1.04(-0.68%)
Jul 19, 2017 155.14 156.41 152.64 153.15 16,892,426 -0.60(-0.39%)
Jul 18, 2017 151.08 154.60 150.48 153.75 15,310,272 +2.52(+1.67%)
Jul 17, 2017 153.53 153.70 150.42 151.23 15,333,799 -0.60(-0.40%)
Jul 14, 2017 150.12 152.25 149.69 151.83 11,469,369 +2.31(+1.54%)
Jul 13, 2017 149.52 150.00 148.00 149.52 11,676,813 +0.52(+0.35%)
Jul 12, 2017 147.38 149.30 146.85 149.00 14,946,233 +3.19(+2.19%)
Jul 11, 2017 144.29 145.87 143.26 145.81 13,513,212 +2.00(+1.39%)
Jul 10, 2017 143.00 144.16 142.25 143.81 10,347,912 +1.38(+0.97%)
Jul 07, 2017 142.65 143.38 141.83 142.43 8,046,241 +0.23(+0.16%)
Jul 06, 2017 143.01 143.62 141.83 142.20 11,930,269 -2.67(-1.84%)
Jul 05, 2017 141.16 145.00 140.33 144.87 16,988,871 +3.88(+2.75%)
Jul 03, 2017 141.75 142.49 139.49 140.99 6,975,712 +0.09(+0.06%)
Jun 30, 2017 141.03 142.38 139.92 140.90 12,273,837 +0.09(+0.06%)
Jun 29, 2017 143.16 143.56 137.52 140.81 24,125,706 -3.14(-2.18%)
Jun 28, 2017 142.65 144.37 141.48 143.95 17,752,006 +2.42(+1.71%)
Jun 27, 2017 143.90 144.38 141.10 141.53 17,370,875 -1.20(-0.84%)
Jun 26, 2017 144.03 145.36 141.27 142.73 17,826,640 -0.28(-0.20%)
Jun 23, 2017 142.10 143.30 141.60 143.01 11,759,007 +0.74(+0.52%)
Jun 22, 2017 142.05 144.68 140.88 142.27 21,891,946 -1.02(-0.71%)
Jun 21, 2017 138.82 143.50 138.02 143.29 30,900,804 +4.91(+3.55%)
Jun 20, 2017 140.08 140.63 137.93 138.38 20,571,846 -1.09(-0.78%)
Jun 19, 2017 137.81 140.40 137.40 139.47 24,944,864 +4.60(+3.41%)
Jun 16, 2017 136.28 136.50 133.55 134.87 36,431,311 -0.21(-0.16%)
Jun 15, 2017 135.64 135.67 133.10 135.08 30,505,381 -1.59(-1.16%)
Jun 14, 2017 137.80 139.25 135.26 136.67 32,855,012 +0.07(+0.05%)
Jun 13, 2017 141.88 142.24 135.90 136.60 40,872,429 -2.48(-1.78%)
Jun 12, 2017 139.17 142.20 136.05 139.08 32,175,957 -0.36(-0.26%)
Jun 09, 2017 148.29 137.01 139.44 54,367,382 -2.90(-2.04%)
Jun 08, 2017 142.51 143.70 135.21 142.34 81,353,873 +16.70(+13.29%)
Jun 07, 2017 125.08 125.91 124.11 125.64 9,430,262 +1.02(+0.82%)
Jun 06, 2017 126.20 124.27 124.62 9,256,251 -0.75(-0.60%)
Jun 05, 2017 124.02 125.56 123.87 125.37 10,029,931 +1.24(+1.00%)
Jun 02, 2017 123.72 124.53 123.24 124.13 7,342,128 +0.16(+0.13%)
Jun 01, 2017 122.82 124.00 122.26 123.97 8,900,030 +1.51(+1.23%)
May 31, 2017 123.64 124.18 122.00 122.46 11,580,910 -1.45(-1.17%)
May 30, 2017 124.08 124.88 123.53 123.91 8,342,740 -0.08(-0.06%)
May 26, 2017 123.93 124.65 123.10 123.99 7,558,893 +0.36(+0.29%)
May 25, 2017 123.74 124.45 122.31 123.63 12,483,330 +0.82(+0.67%)
May 24, 2017 123.07 123.68 121.95 122.81 8,376,284 -0.12(-0.10%)
May 23, 2017 124.67 125.68 122.85 122.93 14,366,787 -1.82(-1.46%)
May 22, 2017 124.98 125.59 123.56 124.75 13,488,891 +1.53(+1.24%)
May 19, 2017 123.96 126.40 123.07 123.22 21,101,695 +1.95(+1.61%)
May 18, 2017 116.31 122.63 115.20 121.27 37,117,167 +0.55(+0.46%)
May 17, 2017 123.25 123.83 120.50 120.72 19,815,215 -3.30(-2.66%)
May 16, 2017 121.98 124.34 121.74 124.02 18,203,536 +2.62(+2.16%)
May 15, 2017 121.03 121.49 120.03 121.40 11,121,735 +1.06(+0.88%)
May 12, 2017 120.16 120.47 119.51 120.34 9,823,899 +0.18(+0.15%)
May 11, 2017 120.13 120.50 118.25 120.16 11,372,900 +0.18(+0.15%)
May 10, 2017 120.01 120.33 119.11 119.98 9,345,267 -0.02(-0.02%)
May 09, 2017 118.62 120.00 118.07 120.00 15,212,001 +3.14(+2.69%)
May 08, 2017 116.90 117.51 116.20 116.86 6,461,758 +0.82(+0.71%)
May 05, 2017 116.05 116.15 114.80 116.04 7,099,447 +0.18(+0.16%)
May 04, 2017 115.94 116.41 115.15 115.86 6,977,804 -0.71(-0.61%)
May 03, 2017 117.95 118.00 115.12 116.57 10,590,572 -1.52(-1.29%)
May 02, 2017 117.07 118.69 117.00 118.09 10,048,059 +1.41(+1.21%)
May 01, 2017 115.63 117.24 115.50 116.68 7,331,503 +1.18(+1.02%)
Apr 28, 2017 115.90 115.99 115.00 115.50 6,984,928 +0.07(+0.06%)
Apr 27, 2017 115.00 115.96 114.83 115.43 9,439,945 +0.46(+0.40%)
Apr 26, 2017 115.37 115.75 114.62 114.97 6,675,709 -0.51(-0.44%)
Apr 25, 2017 115.54 115.82 114.80 115.48 11,333,142 +0.62(+0.54%)
Apr 24, 2017 114.04 115.16 114.02 114.86 13,382,846 +1.75(+1.55%)
Apr 21, 2017 112.80 113.17 112.30 113.11 8,968,296 +0.15(+0.13%)
Apr 20, 2017 111.53 113.60 111.48 112.96 13,773,494 +2.20(+1.99%)
Apr 19, 2017 111.99 112.20 110.57 110.76 9,603,447 -0.47(-0.42%)
Apr 18, 2017 111.20 112.20 110.87 111.23 8,304,658 -0.53(-0.47%)
Apr 17, 2017 110.91 111.87 110.30 111.76 7,125,091 +1.55(+1.41%)
Apr 13, 2017 110.72 111.45 109.82 110.21 6,857,001 -0.42(-0.38%)
Apr 12, 2017 110.50 111.70 110.31 110.63 8,098,683 +0.19(+0.17%)
Apr 11, 2017 111.40 111.79 109.46 110.44 10,011,342 -1.26(-1.13%)
Apr 10, 2017 109.00 111.88 108.84 111.70 14,798,079 +2.71(+2.49%)
Apr 07, 2017 107.88 109.07 106.76 108.99 8,354,942 +0.95(+0.88%)
Apr 06, 2017 107.59 108.42 107.15 108.04 5,210,843 +0.60(+0.56%)
Apr 05, 2017 108.36 108.82 107.32 107.44 8,202,449 -0.08(-0.07%)
Apr 04, 2017 107.87 108.26 106.88 107.52 6,479,163 -0.57(-0.53%)
Apr 03, 2017 108.85 109.47 107.52 108.09 8,390,086 +0.26(+0.24%)
Mar 31, 2017 108.50 109.12 107.78 107.83 9,002,786 -1.02(-0.94%)
Mar 30, 2017 109.73 110.45 108.66 108.85 10,590,201 -0.66(-0.60%)
Mar 29, 2017 107.97 109.74 107.69 109.51 8,787,576 +1.71(+1.59%)
Mar 28, 2017 108.23 108.95 107.46 107.80 6,471,297 -0.28(-0.26%)
Mar 27, 2017 106.65 108.19 106.51 108.08 7,700,626 +0.04(+0.04%)
Mar 24, 2017 108.40 109.13 107.23 108.04 7,578,379 -0.21(-0.19%)
Mar 23, 2017 106.95 108.83 106.44 108.25 13,410,353 +2.16(+2.04%)
Mar 22, 2017 104.64 106.12 103.98 106.09 7,151,985 +1.00(+0.95%)
Mar 21, 2017 108.46 108.70 104.70 105.09 13,875,205 -2.16(-2.01%)
Mar 20, 2017 106.23 108.20 105.94 107.25 12,447,932 +1.64(+1.55%)
Mar 17, 2017 105.17 106.50 104.86 105.61 8,778,885 -0.02(-0.02%)
Mar 16, 2017 105.25 105.65 104.30 105.63 12,443,425 +1.94(+1.87%)
Mar 15, 2017 104.37 104.49 102.61 103.69 11,694,992 -0.56(-0.54%)
Mar 14, 2017 104.61 106.00 103.82 104.25 7,747,601 -0.93(-0.88%)
Mar 13, 2017 103.52 106.25 103.47 105.18 16,114,594 +1.79(+1.73%)
Mar 10, 2017 103.43 103.70 102.63 103.39 4,120,725 +0.15(+0.15%)
Mar 09, 2017 102.97 103.75 102.76 103.24 4,522,103 +0.02(+0.02%)
Mar 08, 2017 102.63 104.29 102.54 103.22 7,065,231 +0.59(+0.57%)
Mar 07, 2017 102.30 103.31 102.11 102.63 4,984,972 +0.32(+0.31%)
Mar 06, 2017 102.76 103.25 102.10 102.31 6,288,113 -1.00(-0.97%)
Mar 03, 2017 102.99 103.42 102.44 103.31 6,320,936 +0.12(+0.12%)
Mar 02, 2017 103.80 104.58 102.77 103.19 7,971,467 -0.85(-0.82%)
Mar 01, 2017 103.68 104.99 103.21 104.04 10,325,215 +1.14(+1.11%)
Feb 28, 2017 103.89 103.99 102.03 102.90 8,007,412 -0.70(-0.68%)
Feb 27, 2017 102.50 103.82 102.22 103.60 6,861,571 +0.65(+0.63%)
Feb 24, 2017 101.39 103.00 101.30 102.95 7,356,558 +0.49(+0.48%)
Feb 23, 2017 104.72 104.85 101.82 102.46 10,090,623 -1.74(-1.67%)
Feb 22, 2017 102.48 105.20 102.42 104.20 15,778,647 +2.08(+2.04%)
Feb 21, 2017 101.03 102.54 100.91 102.12 8,185,401 +1.60(+1.59%)
Feb 17, 2017 100.52 100.52 100.52 0 -0.30(-0.30%)
Feb 16, 2017 101.86 102.10 100.50 100.82 7,462,294 -0.73(-0.72%)
Feb 15, 2017 102.06 102.13 100.11 101.55 12,379,590 -0.04(-0.04%)
Feb 14, 2017 103.14 103.60 100.90 101.59 10,238,690 -1.51(-1.46%)
Feb 13, 2017 102.82 104.44 102.62 103.10 9,724,026 +0.74(+0.72%)
Feb 10, 2017 103.88 103.94 102.31 102.36 7,680,312 -0.98(-0.95%)
Feb 09, 2017 103.57 104.18 102.56 103.34 8,427,752 -0.23(-0.22%)
Feb 08, 2017 101.55 103.99 101.16 103.57 10,176,015 +2.74(+2.72%)
Feb 07, 2017 101.04 101.60 100.50 100.83 5,655,088 -0.07(-0.07%)
Feb 06, 2017 100.17 101.71 100.02 100.90 6,784,820 +0.51(+0.51%)
Feb 03, 2017 101.50 101.56 100.30 100.39 6,197,622 -0.45(-0.45%)
Feb 02, 2017 101.28 101.30 100.56 100.84 5,367,277 -0.73(-0.72%)
Feb 01, 2017 102.07 102.38 100.87 101.57 5,727,828 +0.26(+0.26%)
Jan 31, 2017 100.24 102.09 100.06 101.31 7,522,604 +0.29(+0.29%)
Jan 30, 2017 101.20 101.46 100.09 101.02 8,615,927 -1.05(-1.03%)
Jan 27, 2017 102.25 102.70 101.29 102.07 8,031,012 -0.68(-0.66%)
Jan 26, 2017 103.92 104.57 102.17 102.75 12,500,424 -1.31(-1.26%)
Jan 25, 2017 102.46 104.27 101.90 104.06 23,310,588 +2.63(+2.59%)
Jan 24, 2017 103.15 103.19 99.94 101.43 37,167,763 +3.02(+3.07%)
Jan 23, 2017 96.48 98.67 96.26 98.41 14,041,723 +2.35(+2.45%)
Jan 20, 2017 96.45 97.15 95.67 96.06 9,685,787 -0.11(-0.11%)
Jan 19, 2017 96.42 96.70 95.58 96.17 7,085,880 +0.17(+0.18%)
Jan 18, 2017 96.27 96.27 95.26 96.00 6,606,580 -0.12(-0.12%)
Jan 17, 2017 96.32 96.59 95.00 96.12 6,340,874 -0.15(-0.16%)
Jan 13, 2017 96.27 96.27 96.27 0 +0.37(+0.39%)
Jan 12, 2017 96.85 96.85 94.80 95.90 8,420,042 -1.04(-1.07%)
Jan 11, 2017 96.92 97.45 95.60 96.94 8,729,038 +0.19(+0.20%)
Jan 10, 2017 96.40 97.90 95.55 96.75 14,760,565 +2.03(+2.14%)
Jan 09, 2017 94.16 95.62 93.31 94.72 10,822,805 +0.83(+0.88%)
Jan 06, 2017 94.40 94.50 93.00 93.89 7,639,786 -0.48(-0.51%)
Jan 05, 2017 91.91 94.81 91.64 94.37 16,814,062 +3.86(+4.26%)
Jan 04, 2017 88.99 90.89 88.58 90.51 11,481,340 +1.91(+2.16%)
Jan 03, 2017 89.00 89.00 88.08 88.60 8,785,312 +0.79(+0.90%)
Dec 30, 2016 87.81 87.81 87.81 0 +0.48(+0.55%)
Dec 29, 2016 87.82 88.20 87.16 87.33 5,465,800 -0.04(-0.05%)
Dec 28, 2016 88.30 88.75 87.22 87.37 6,419,389 -0.17(-0.19%)
Dec 27, 2016 86.72 87.94 86.71 87.54 5,227,488 +0.75(+0.86%)
Dec 23, 2016 86.79 86.79 86.79 0 -0.01(-0.01%)
Dec 22, 2016 87.89 88.26 86.01 86.80 14,401,799 -2.45(-2.75%)
Dec 21, 2016 89.96 90.43 89.25 89.25 9,033,010 -0.59(-0.66%)
Dec 20, 2016 89.19 90.31 88.94 89.84 8,428,791 +0.91(+1.02%)
Dec 19, 2016 88.61 89.82 88.41 88.93 10,220,479 +0.26(+0.29%)
Dec 16, 2016 89.00 90.10 88.56 88.67 11,341,520 -0.18(-0.20%)
Dec 15, 2016 90.00 90.60 88.74 88.85 19,191,923 -2.34(-2.57%)
Dec 14, 2016 91.83 92.26 90.83 91.19 9,150,699 -0.97(-1.05%)
Dec 13, 2016 92.80 93.73 91.87 92.16 10,450,413 -0.31(-0.34%)
Dec 12, 2016 92.05 92.89 91.70 92.47 9,354,872 -0.81(-0.87%)
Dec 09, 2016 92.51 93.64 92.28 93.28 9,177,566 +0.97(+1.05%)
Dec 08, 2016 91.80 93.08 91.03 92.31 10,908,872 +1.24(+1.36%)
Dec 07, 2016 90.52 91.65 89.50 91.07 13,219,137 +0.67(+0.74%)
Dec 06, 2016 91.56 91.93 89.96 90.40 7,772,674 -0.59(-0.65%)
Dec 05, 2016 90.05 91.40 89.57 90.99 8,867,024 +0.51(+0.56%)
Dec 02, 2016 90.38 91.74 89.95 90.48 11,718,827 +0.62(+0.69%)
Dec 01, 2016 94.00 94.06 89.18 89.86 24,022,405 -4.16(-4.42%)
Nov 30, 2016 95.28 95.48 93.30 94.02 11,415,798 -0.97(-1.02%)
Nov 29, 2016 93.67 96.06 93.39 94.99 14,137,409 +1.23(+1.31%)
Nov 28, 2016 93.02 95.74 93.00 93.76 14,308,374 +0.75(+0.81%)
Nov 25, 2016 93.55 93.75 92.78 93.01 4,868,511 -0.02(-0.02%)
Nov 23, 2016 93.03 93.03 93.03 0 -0.18(-0.19%)
Nov 22, 2016 94.24 94.42 93.16 93.21 10,396,593 -0.20(-0.21%)
Nov 21, 2016 94.05 94.66 93.00 93.41 8,934,303 +0.02(+0.02%)
Nov 18, 2016 94.85 95.30 92.67 93.39 10,032,576 -0.68(-0.72%)
Nov 17, 2016 94.71 94.98 93.64 94.07 10,379,339 +1.21(+1.30%)
Nov 16, 2016 91.39 93.68 91.33 92.86 13,077,735 +1.86(+2.04%)
Nov 15, 2016 91.00 93.49 90.75 91.00 16,719,682 +1.23(+1.37%)
Nov 14, 2016 92.45 92.54 87.88 89.77 27,343,537 -3.22(-3.46%)
Nov 11, 2016 93.86 94.09 91.10 92.99 23,725,758 -1.35(-1.43%)
Nov 10, 2016 98.34 98.50 92.22 94.34 27,335,919 -2.33(-2.41%)
Nov 09, 2016 97.38 97.55 95.80 96.67 20,934,438 -3.18(-3.18%)
Nov 08, 2016 99.39 99.99 98.36 99.85 8,069,378 +0.50(+0.50%)
Nov 07, 2016 100.07 100.62 99.16 99.35 11,185,472 +1.78(+1.82%)
Nov 04, 2016 96.90 98.79 96.67 97.57 9,048,524 -0.18(-0.18%)
Nov 03, 2016 98.04 99.30 96.46 97.75 17,410,462 -0.76(-0.77%)
Nov 02, 2016 103.85 104.10 97.30 98.51 37,055,264 -2.64(-2.61%)
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.