Stock Quote

Alibaba Group Holding Ltd (NY: BABA )

124.72 USD -6.31 (-4.82%)
Streaming Delayed Price Updated: 1:27 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 82.70 84.44 82.60 83.83 20,740,519 +1.61(+1.96%)
Oct 29, 2015 81.97 82.53 80.82 82.22 16,423,746 -0.13(-0.16%)
Oct 28, 2015 79.48 82.54 79.20 82.35 25,018,977 +2.91(+3.66%)
Oct 27, 2015 76.35 82.79 78.25 79.44 50,805,298 +3.09(+4.05%)
Oct 26, 2015 75.44 77.42 75.13 76.35 24,788,125 +0.73(+0.97%)
Oct 23, 2015 73.98 75.76 72.84 75.62 22,510,817 +4.63(+6.52%)
Oct 22, 2015 70.16 71.63 70.07 70.99 10,807,191 +1.51(+2.17%)
Oct 21, 2015 71.79 71.79 68.89 69.48 16,859,702 -2.31(-3.22%)
Oct 20, 2015 72.99 73.00 71.55 71.79 11,089,883 -0.86(-1.18%)
Oct 19, 2015 71.80 73.00 71.52 72.65 10,886,081 +0.66(+0.92%)
Oct 16, 2015 72.50 73.64 71.21 71.99 15,953,520 +0.21(+0.29%)
Oct 15, 2015 69.34 72.44 69.26 71.78 18,200,737 +3.24(+4.73%)
Oct 14, 2015 69.50 69.70 67.43 68.54 12,283,917 -1.14(-1.64%)
Oct 13, 2015 69.49 70.32 68.38 69.68 13,051,882 -0.62(-0.88%)
Oct 12, 2015 69.64 70.47 69.00 70.30 15,544,816 +1.59(+2.31%)
Oct 09, 2015 67.70 69.45 67.31 68.71 14,762,889 +1.01(+1.49%)
Oct 08, 2015 66.04 68.41 65.96 67.70 18,665,054 +1.42(+2.14%)
Oct 07, 2015 64.84 66.66 64.38 66.28 15,797,662 +2.36(+3.69%)
Oct 06, 2015 63.72 64.73 63.28 63.92 9,618,132 -0.01(-0.02%)
Oct 05, 2015 63.47 64.78 62.20 63.93 13,583,056 +0.73(+1.16%)
Oct 02, 2015 58.36 63.24 58.20 63.20 22,356,301 +4.33(+7.36%)
Oct 01, 2015 59.50 59.83 58.23 58.87 8,147,614 -0.10(-0.17%)
Sep 30, 2015 58.87 60.08 58.35 58.97 16,765,724 +1.15(+1.99%)
Sep 29, 2015 57.30 58.65 57.20 57.82 16,770,820 +0.43(+0.75%)
Sep 28, 2015 58.81 60.12 57.31 57.39 20,658,713 -1.85(-3.12%)
Sep 25, 2015 60.63 60.84 58.92 59.24 17,009,052 -0.68(-1.13%)
Sep 24, 2015 59.42 60.34 58.21 59.92 20,640,487 -0.08(-0.13%)
Sep 23, 2015 61.96 62.30 59.68 60.00 22,680,148 -1.90(-3.07%)
Sep 22, 2015 62.94 63.27 61.58 61.90 14,895,867 -2.00(-3.13%)
Sep 21, 2015 65.38 66.40 62.96 63.90 22,351,252 -1.85(-2.81%)
Sep 18, 2015 65.40 65.75 64.01 65.75 20,127,316 -0.25(-0.38%)
Sep 17, 2015 66.41 66.65 65.64 66.00 16,594,076 -1.23(-1.83%)
Sep 16, 2015 65.61 68.08 65.26 67.23 25,799,387 +2.38(+3.67%)
Sep 15, 2015 61.45 65.36 61.11 64.85 29,032,440 +2.25(+3.59%)
Sep 14, 2015 62.55 63.26 61.48 62.60 26,757,993 -2.03(-3.14%)
Sep 11, 2015 63.37 64.79 62.70 64.63 17,746,965 +0.80(+1.25%)
Sep 10, 2015 63.52 64.25 63.34 63.83 13,280,736 -0.21(-0.33%)
Sep 09, 2015 62.73 64.67 62.53 64.04 33,145,991 +3.13(+5.14%)
Sep 08, 2015 65.78 66.81 60.25 60.91 50,307,946 -3.00(-4.69%)
Sep 04, 2015 65.40 63.91 63.91 63.91 18,186,400 -2.56(-3.85%)
Sep 03, 2015 65.82 66.89 65.41 66.47 15,801,116 +0.93(+1.42%)
Sep 02, 2015 65.69 66.00 64.97 65.54 13,374,519 +0.71(+1.10%)
Sep 01, 2015 64.38 66.84 64.05 64.83 23,459,746 -1.29(-1.95%)
Aug 31, 2015 69.18 69.30 66.02 66.12 18,469,459 -3.95(-5.64%)
Aug 28, 2015 69.68 70.50 69.04 70.07 10,604,633 -0.77(-1.09%)
Aug 27, 2015 70.84 71.59 70.02 70.84 18,121,881 +2.18(+3.18%)
Aug 26, 2015 68.95 69.45 65.75 68.66 26,385,565 +0.09(+0.13%)
Aug 25, 2015 68.84 70.33 67.49 68.57 29,938,416 +2.77(+4.21%)
Aug 24, 2015 58.16 67.48 58.08 65.80 31,373,094 -2.38(-3.49%)
Aug 21, 2015 69.32 70.66 68.18 68.18 29,128,632 -2.14(-3.04%)
Aug 20, 2015 71.98 72.78 70.04 70.32 20,993,660 -2.80(-3.83%)
Aug 19, 2015 73.15 73.56 72.81 73.12 18,174,768 -0.76(-1.03%)
Aug 18, 2015 74.05 75.13 73.73 73.88 11,153,692 -1.31(-1.74%)
Aug 17, 2015 74.85 75.24 74.16 75.19 12,675,736 +0.43(+0.58%)
Aug 14, 2015 74.53 75.49 74.46 74.76 12,367,296 -0.35(-0.47%)
Aug 13, 2015 74.00 76.73 73.66 75.11 23,229,851 +1.73(+2.36%)
Aug 12, 2015 72.32 73.85 71.03 73.38 41,185,793 -3.96(-5.12%)
Aug 11, 2015 79.48 80.00 76.15 77.34 22,965,819 -3.13(-3.89%)
Aug 10, 2015 79.86 80.99 79.50 80.47 11,273,418 +1.65(+2.09%)
Aug 07, 2015 79.65 80.20 78.66 78.82 8,738,846 -0.14(-0.18%)
Aug 06, 2015 79.85 80.75 78.64 78.96 9,297,305 -0.86(-1.08%)
Aug 05, 2015 79.59 80.42 79.48 79.82 7,502,500 +0.95(+1.20%)
Aug 04, 2015 78.07 79.35 77.80 78.87 8,499,217 +0.88(+1.13%)
Aug 03, 2015 78.20 78.50 77.11 77.99 9,271,588 -0.35(-0.45%)
Jul 31, 2015 79.85 79.90 78.20 78.34 12,686,961 -1.62(-2.03%)
Jul 30, 2015 80.11 80.64 79.45 79.96 6,934,488 -0.30(-0.37%)
Jul 29, 2015 80.98 81.37 80.01 80.26 7,176,009 -0.30(-0.37%)
Jul 28, 2015 80.67 80.80 79.28 80.56 12,119,716 -0.84(-1.03%)
Jul 27, 2015 80.85 81.70 79.68 81.40 12,179,411 -1.62(-1.95%)
Jul 24, 2015 85.17 85.38 82.65 83.02 8,759,920 -0.86(-1.03%)
Jul 23, 2015 84.66 84.97 83.25 83.88 7,443,539 -0.27(-0.32%)
Jul 22, 2015 82.16 84.75 82.00 84.15 11,209,136 +1.61(+1.95%)
Jul 21, 2015 83.11 83.25 82.22 82.54 5,750,347 -0.13(-0.16%)
Jul 20, 2015 83.56 83.68 82.05 82.67 8,123,321 -0.69(-0.83%)
Jul 17, 2015 81.99 83.70 81.58 83.36 14,505,365 +1.83(+2.24%)
Jul 16, 2015 81.39 82.00 80.90 81.53 8,595,181 +0.80(+0.99%)
Jul 15, 2015 80.90 81.50 80.21 80.73 9,512,454 -0.77(-0.94%)
Jul 14, 2015 81.58 82.02 81.13 81.50 7,517,361 -0.36(-0.44%)
Jul 13, 2015 80.92 82.20 80.70 81.86 10,347,028 +1.56(+1.94%)
Jul 10, 2015 81.13 81.20 79.84 80.30 11,224,480 +1.26(+1.59%)
Jul 09, 2015 80.93 81.00 79.04 79.04 19,776,073 +1.10(+1.41%)
Jul 08, 2015 76.58 78.79 76.22 77.94 22,704,714 -1.68(-2.11%)
Jul 07, 2015 79.45 79.79 76.27 79.62 34,220,292 -0.61(-0.76%)
Jul 06, 2015 80.56 81.50 80.12 80.23 11,861,403 -1.84(-2.24%)
Jul 02, 2015 82.12 82.07 82.07 82.07 6,760,200 -0.39(-0.47%)
Jul 01, 2015 82.60 83.00 81.99 82.46 5,945,508 +0.19(+0.23%)
Jun 30, 2015 82.58 83.69 81.96 82.27 12,624,485 +1.20(+1.48%)
Jun 29, 2015 83.28 82.88 80.80 81.07 15,196,633 -2.21(-2.65%)
Jun 26, 2015 84.63 84.65 82.82 83.28 12,668,574 -1.96(-2.30%)
Jun 25, 2015 85.47 85.60 84.90 85.24 8,921,481 +0.07(+0.08%)
Jun 24, 2015 85.16 85.81 84.85 85.17 9,433,661 +0.09(+0.11%)
Jun 23, 2015 85.98 86.20 84.83 85.08 11,409,080 -0.60(-0.70%)
Jun 22, 2015 86.07 86.40 85.58 85.68 7,152,463 -0.06(-0.07%)
Jun 19, 2015 86.51 86.60 85.17 85.74 10,316,974 -1.01(-1.16%)
Jun 18, 2015 86.97 87.59 86.32 86.75 11,732,187 -0.05(-0.06%)
Jun 17, 2015 86.58 87.80 86.48 86.80 10,238,999 +0.71(+0.82%)
Jun 16, 2015 86.00 86.70 85.61 86.09 10,973,835 -0.03(-0.03%)
Jun 15, 2015 86.30 87.17 86.05 86.12 10,219,859 -0.51(-0.59%)
Jun 12, 2015 87.42 87.79 86.48 86.63 9,977,141 -0.58(-0.67%)
Jun 11, 2015 89.03 89.48 87.13 87.21 13,710,684 -1.69(-1.90%)
Jun 10, 2015 87.70 88.99 87.20 88.90 12,549,424 +1.32(+1.51%)
Jun 09, 2015 88.04 88.18 86.12 87.58 16,078,595 -0.71(-0.80%)
Jun 08, 2015 90.65 91.60 88.24 88.29 15,690,577 -2.42(-2.67%)
Jun 05, 2015 90.46 91.60 90.46 90.71 11,353,884 +0.12(+0.13%)
Jun 04, 2015 90.71 91.41 90.27 90.59 8,686,999 -0.20(-0.22%)
Jun 03, 2015 90.51 91.04 89.90 90.79 9,425,251 +0.28(+0.31%)
Jun 02, 2015 90.55 91.54 90.19 90.51 9,863,901 -0.27(-0.30%)
Jun 01, 2015 90.09 90.99 89.49 90.78 9,904,895 +1.46(+1.63%)
May 29, 2015 91.35 91.50 89.32 89.32 13,893,161 -1.63(-1.79%)
May 28, 2015 91.69 91.93 90.58 90.95 14,209,356 -1.65(-1.78%)
May 27, 2015 92.22 92.99 91.60 92.60 9,506,133 +0.08(+0.09%)
May 26, 2015 93.65 93.92 91.55 92.52 15,670,977 -0.75(-0.80%)
May 22, 2015 94.28 93.27 93.27 93.27 22,183,300 -0.61(-0.65%)
May 21, 2015 91.35 94.77 90.92 93.88 40,711,561 +3.18(+3.51%)
May 20, 2015 88.14 90.80 87.30 90.70 29,804,751 +2.49(+2.82%)
May 19, 2015 86.99 88.80 86.47 88.21 20,724,825 +1.10(+1.26%)
May 18, 2015 87.61 87.85 86.61 87.11 13,487,636 -1.35(-1.53%)
May 15, 2015 88.51 88.96 88.05 88.46 13,424,597 +0.06(+0.07%)
May 14, 2015 87.74 88.48 87.53 88.40 12,084,430 +0.87(+0.99%)
May 13, 2015 87.08 88.47 87.00 87.53 19,010,674 +0.76(+0.88%)
May 12, 2015 87.05 87.50 86.14 86.77 16,073,169 +0.05(+0.06%)
May 11, 2015 86.70 87.67 86.34 86.72 19,775,536 -0.34(-0.39%)
May 08, 2015 87.82 88.27 86.90 87.06 30,140,638 +1.06(+1.23%)
May 07, 2015 88.83 89.29 84.91 86.00 69,428,625 +6.00(+7.50%)
May 06, 2015 79.65 80.85 79.51 80.00 24,938,261 +0.46(+0.58%)
May 05, 2015 80.44 80.90 77.77 79.54 32,651,285 -1.05(-1.30%)
May 04, 2015 81.17 81.56 80.12 80.59 21,537,799 -0.58(-0.71%)
May 01, 2015 81.03 82.25 80.11 81.17 17,910,494 -0.12(-0.15%)
Apr 30, 2015 82.22 82.65 80.44 81.29 14,204,716 -1.16(-1.41%)
Apr 29, 2015 84.06 84.40 81.64 82.45 21,092,748 -2.63(-3.09%)
Apr 28, 2015 85.54 85.57 83.82 85.08 11,106,519 +0.18(+0.21%)
Apr 27, 2015 85.53 86.27 84.65 84.90 17,428,802 +0.33(+0.39%)
Apr 24, 2015 82.88 84.99 82.80 84.57 21,058,385 +2.29(+2.78%)
Apr 23, 2015 81.88 82.75 81.62 82.28 11,473,754 +0.23(+0.28%)
Apr 22, 2015 82.78 82.84 81.52 82.05 13,309,809 -0.37(-0.45%)
Apr 21, 2015 82.86 82.92 82.14 82.42 10,051,731 +0.22(+0.27%)
Apr 20, 2015 82.25 82.69 81.52 82.20 13,469,870 +0.30(+0.37%)
Apr 17, 2015 83.08 83.25 81.61 81.90 22,791,777 -2.16(-2.57%)
Apr 16, 2015 85.15 85.40 83.89 84.06 12,042,953 -0.61(-0.72%)
Apr 15, 2015 85.08 85.36 84.16 84.67 12,223,923 -0.33(-0.39%)
Apr 14, 2015 84.63 85.13 83.53 85.00 11,813,887 +0.72(+0.85%)
Apr 13, 2015 85.16 85.71 83.82 84.28 15,795,523 -0.30(-0.35%)
Apr 10, 2015 86.68 86.69 84.15 84.58 18,300,267 -1.56(-1.81%)
Apr 09, 2015 87.03 87.69 85.20 86.14 27,798,124 +0.75(+0.88%)
Apr 08, 2015 83.30 85.54 83.07 85.39 26,153,361 +3.18(+3.87%)
Apr 07, 2015 81.94 82.95 81.88 82.21 9,438,278 +0.39(+0.48%)
Apr 06, 2015 82.05 82.59 81.61 81.82 12,806,359 -0.46(-0.56%)
Apr 02, 2015 82.88 82.28 82.28 82.28 19,868,200 -0.08(-0.10%)
Apr 01, 2015 83.37 83.56 82.18 82.36 14,895,850 -0.88(-1.06%)
Mar 31, 2015 83.64 84.45 83.20 83.24 11,812,179 -0.66(-0.79%)
Mar 30, 2015 85.03 85.15 83.75 83.90 10,019,403 -0.68(-0.80%)
Mar 27, 2015 84.78 85.14 83.34 84.58 9,703,760 +0.41(+0.49%)
Mar 26, 2015 83.20 85.00 82.96 84.17 12,202,458 +0.42(+0.50%)
Mar 25, 2015 83.94 84.48 82.67 83.75 13,504,222 +0.12(+0.14%)
Mar 24, 2015 84.35 84.50 82.39 83.63 14,539,487 -0.62(-0.74%)
Mar 23, 2015 85.25 85.53 84.21 84.25 11,178,024 -0.95(-1.12%)
Mar 20, 2015 86.33 86.80 85.09 85.20 21,181,463 -0.54(-0.63%)
Mar 19, 2015 85.11 87.04 85.00 85.74 30,453,538 +1.15(+1.36%)
Mar 18, 2015 83.87 85.95 83.30 84.59 35,657,934 +0.09(+0.11%)
Mar 17, 2015 84.01 85.10 83.51 84.50 17,626,047 +0.50(+0.60%)
Mar 16, 2015 82.01 85.20 81.94 84.00 16,904,350 +2.14(+2.61%)
Mar 13, 2015 81.80 81.92 80.77 81.86 12,663,261 -0.06(-0.07%)
Mar 12, 2015 82.10 82.90 81.53 81.92 11,229,563 -0.07(-0.09%)
Mar 11, 2015 83.00 83.38 81.19 81.99 12,765,558 -0.98(-1.18%)
Mar 10, 2015 81.09 83.15 80.65 82.97 13,805,298 +0.44(+0.53%)
Mar 09, 2015 84.35 84.35 81.48 82.53 17,609,456 -1.87(-2.22%)
Mar 06, 2015 85.74 86.00 84.05 84.40 10,673,713 -1.70(-1.97%)
Mar 05, 2015 85.75 86.27 84.01 86.10 18,479,611 +0.61(+0.71%)
Mar 04, 2015 80.27 85.83 81.58 85.49 36,519,745 +3.91(+4.79%)
Mar 03, 2015 82.95 83.25 80.84 81.58 39,189,173 -2.42(-2.88%)
Mar 02, 2015 85.00 85.02 83.75 84.00 11,207,937 -1.12(-1.32%)
Feb 27, 2015 85.95 86.56 85.00 85.12 8,377,156 -0.25(-0.29%)
Feb 26, 2015 86.92 87.16 85.20 85.37 8,760,479 -0.82(-0.95%)
Feb 25, 2015 84.38 86.83 84.36 86.19 13,632,004 +1.50(+1.77%)
Feb 24, 2015 85.53 85.53 83.88 84.69 15,830,535 -0.78(-0.91%)
Feb 23, 2015 86.51 86.68 85.25 85.47 9,353,152 -1.17(-1.35%)
Feb 20, 2015 87.25 87.29 86.38 86.64 7,821,725 -0.25(-0.29%)
Feb 19, 2015 86.81 87.87 86.71 86.89 7,570,757 +0.15(+0.17%)
Feb 18, 2015 87.10 87.43 86.50 86.74 7,416,612 -0.11(-0.13%)
Feb 17, 2015 88.78 88.99 86.70 86.85 15,185,024 -2.20(-2.47%)
Feb 13, 2015 88.20 89.05 89.05 89.05 14,665,200 +1.95(+2.24%)
Feb 12, 2015 85.60 88.30 85.55 87.10 15,155,302 +1.10(+1.28%)
Feb 11, 2015 87.58 87.70 85.82 86.00 12,332,911 -1.26(-1.44%)
Feb 10, 2015 87.01 87.47 86.52 87.26 12,028,846 +1.26(+1.47%)
Feb 09, 2015 85.83 86.75 85.47 86.00 12,095,965 +0.32(+0.37%)
Feb 06, 2015 87.11 87.40 85.42 85.68 17,632,088 -1.32(-1.52%)
Feb 05, 2015 89.58 89.84 86.10 87.00 28,883,128 -3.00(-3.33%)
Feb 04, 2015 90.99 91.88 89.48 90.00 14,602,992 -0.61(-0.67%)
Feb 03, 2015 91.65 91.65 89.90 90.61 13,500,003 +0.48(+0.53%)
Feb 02, 2015 91.13 91.66 88.61 90.13 18,847,326 +1.05(+1.18%)
Jan 30, 2015 89.60 92.00 89.21 89.08 36,806,855 -0.73(-0.81%)
Jan 29, 2015 90.53 90.74 87.36 89.81 76,487,589 -8.64(-8.78%)
Jan 28, 2015 100.30 101.49 97.79 98.45 42,055,546 -4.49(-4.36%)
Jan 27, 2015 102.89 103.57 100.58 102.94 15,612,286 -1.05(-1.01%)
Jan 26, 2015 104.40 105.13 103.33 103.99 10,659,593 +0.88(+0.85%)
Jan 23, 2015 104.02 105.20 103.02 103.11 9,873,817 -0.89(-0.86%)
Jan 22, 2015 104.60 104.92 103.10 104.00 11,416,692 +0.71(+0.69%)
Jan 21, 2015 100.75 103.86 100.32 103.29 15,171,621 +3.25(+3.25%)
Jan 20, 2015 98.30 100.21 97.59 100.04 12,056,281 +3.15(+3.25%)
Jan 16, 2015 96.09 97.80 95.52 96.89 13,327,946 +0.58(+0.60%)
Jan 15, 2015 99.67 100.14 96.02 96.31 18,219,252 -3.27(-3.28%)
Jan 14, 2015 99.28 100.18 98.06 99.58 17,788,224 -1.19(-1.18%)
Jan 13, 2015 102.59 102.85 100.01 100.77 11,286,037 -0.85(-0.84%)
Jan 12, 2015 103.20 103.36 101.21 101.62 7,948,285 -1.40(-1.36%)
Jan 09, 2015 105.24 105.30 102.89 103.02 10,222,235 -2.01(-1.91%)
Jan 08, 2015 102.95 105.34 102.68 105.03 12,910,045 +2.90(+2.84%)
Jan 07, 2015 104.59 104.74 102.03 102.13 11,039,450 -1.19(-1.15%)
Jan 06, 2015 101.25 103.85 100.11 103.32 15,708,246 +2.32(+2.30%)
Jan 05, 2015 102.76 103.02 99.90 101.00 18,315,502 -2.60(-2.51%)
Jan 02, 2015 104.24 104.72 102.52 103.60 12,303,388 -0.34(-0.33%)
Dec 31, 2014 106.46 103.94 103.94 103.94 10,283,400 -1.81(-1.71%)
Dec 30, 2014 105.64 106.71 105.13 105.75 10,198,056 -0.23(-0.22%)
Dec 29, 2014 105.95 107.66 105.64 105.98 8,060,587 +0.03(+0.03%)
Dec 26, 2014 105.99 106.94 105.50 105.95 6,529,104 +0.00(+0.00%)
Dec 24, 2014 105.68 105.95 105.95 105.95 5,870,400 +0.43(+0.41%)
Dec 23, 2014 108.30 108.47 103.88 105.52 19,083,470 -3.25(-2.99%)
Dec 22, 2014 110.63 110.98 108.53 108.77 12,989,835 -1.88(-1.70%)
Dec 19, 2014 109.93 110.65 108.04 110.65 14,857,753 +1.40(+1.28%)
Dec 18, 2014 110.58 111.20 108.26 109.25 22,764,966 +0.23(+0.21%)
Dec 17, 2014 107.11 109.19 106.28 109.02 17,251,998 +3.25(+3.07%)
Dec 16, 2014 103.75 107.68 103.70 105.77 21,675,550 +1.07(+1.02%)
Dec 15, 2014 106.39 107.77 103.70 104.70 16,483,268 -0.41(-0.39%)
Dec 12, 2014 104.70 107.45 104.18 105.11 14,537,588 +0.14(+0.13%)
Dec 11, 2014 104.44 106.84 104.29 104.97 15,659,937 +1.09(+1.05%)
Dec 10, 2014 107.09 107.38 103.51 103.88 18,419,889 -3.60(-3.35%)
Dec 09, 2014 102.27 107.95 101.20 107.48 24,810,529 +2.41(+2.29%)
Dec 08, 2014 105.97 107.40 104.21 105.07 19,190,230 -2.83(-2.62%)
Dec 05, 2014 109.60 110.35 107.76 107.90 12,148,064 -1.27(-1.16%)
Dec 04, 2014 110.10 110.50 108.91 109.17 10,836,554 -1.47(-1.33%)
Dec 03, 2014 110.40 111.68 108.80 110.64 16,186,035 +0.75(+0.68%)
Dec 02, 2014 107.35 110.00 106.61 109.89 18,746,918 +3.90(+3.68%)
Dec 01, 2014 110.02 110.05 103.90 105.99 38,433,557 -5.65(-5.06%)
Nov 28, 2014 113.14 113.23 111.11 111.64 8,077,842 -1.03(-0.91%)
Nov 26, 2014 113.33 112.67 112.67 112.67 11,794,700 -0.80(-0.71%)
Nov 25, 2014 114.94 115.17 112.33 113.47 23,452,943 -0.45(-0.40%)
Nov 24, 2014 112.00 113.93 111.55 113.92 20,583,524 +3.19(+2.88%)
Nov 21, 2014 113.21 113.50 110.44 110.73 27,432,207 +0.91(+0.83%)
Nov 20, 2014 107.81 112.44 107.26 109.82 36,448,180 +1.00(+0.92%)
Nov 19, 2014 109.83 110.68 107.22 108.82 46,805,884 -1.99(-1.80%)
Nov 18, 2014 114.33 114.38 110.41 110.81 41,042,243 -3.44(-3.01%)
Nov 17, 2014 115.44 115.63 113.13 114.25 22,535,464 -0.85(-0.74%)
Nov 14, 2014 115.06 115.39 113.35 115.10 29,848,790 +0.26(+0.23%)
Nov 13, 2014 119.30 120.00 114.55 114.84 62,109,649 -3.36(-2.84%)
Nov 12, 2014 115.05 119.07 114.02 118.20 53,795,240 +3.66(+3.20%)
Nov 11, 2014 117.25 117.55 113.69 114.54 71,027,954 -4.61(-3.87%)
Nov 10, 2014 117.27 119.45 115.20 119.15 75,472,040 +4.59(+4.01%)
Nov 07, 2014 112.93 114.77 111.75 114.56 51,457,292 +2.99(+2.68%)
Nov 06, 2014 109.30 111.70 107.21 111.57 33,411,500 +2.90(+2.67%)
Nov 05, 2014 108.48 110.14 106.48 108.67 48,267,625 +2.60(+2.45%)
Nov 04, 2014 100.43 106.36 99.51 106.07 67,687,403 +4.27(+4.19%)
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.