Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Ligand Pharm
(NQ:
LGND
)
71.45
+1.40 (+2.00%)
Streaming Delayed Price
Updated: 4:00 PM EST, Feb 3, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 29, 2019
113.20
114.42
112.82
113.00
117,200
+0.13(+0.12%)
Nov 27, 2019
113.33
114.49
112.13
112.87
184,200
+0.32(+0.28%)
Nov 26, 2019
112.05
113.00
110.91
112.55
169,700
+0.34(+0.30%)
Nov 25, 2019
110.74
112.55
109.80
112.21
302,939
+2.35(+2.14%)
Nov 22, 2019
109.64
110.41
108.31
109.86
504,400
+0.75(+0.69%)
Nov 21, 2019
105.97
109.36
104.94
109.11
398,352
+3.85(+3.66%)
Nov 20, 2019
103.10
106.06
102.50
105.26
330,349
+1.49(+1.44%)
Nov 19, 2019
104.27
105.50
102.86
103.77
259,548
+0.26(+0.25%)
Nov 18, 2019
108.00
108.07
102.50
103.51
501,609
-4.28(-3.97%)
Nov 15, 2019
105.88
108.07
104.44
107.79
366,400
+2.97(+2.83%)
Nov 14, 2019
109.58
111.25
104.57
104.82
455,679
-5.17(-4.70%)
Nov 13, 2019
107.54
111.24
106.39
109.99
353,024
+1.52(+1.40%)
Nov 12, 2019
108.80
110.97
107.57
108.47
331,429
-0.43(-0.39%)
Nov 11, 2019
107.44
109.65
105.35
108.90
356,059
+0.10(+0.09%)
Nov 08, 2019
101.05
108.80
100.25
108.80
502,000
+7.17(+7.06%)
Nov 07, 2019
103.81
107.64
100.42
101.63
649,334
-0.53(-0.52%)
Nov 06, 2019
108.00
108.01
99.51
102.16
1,111,553
-9.57(-8.57%)
Nov 05, 2019
111.07
113.00
110.56
111.73
335,706
+1.40(+1.27%)
Nov 04, 2019
112.72
113.29
110.04
110.33
201,032
-2.21(-1.96%)
Nov 01, 2019
109.32
112.67
109.01
112.54
278,900
+3.73(+3.43%)
Oct 31, 2019
110.04
110.77
107.02
108.81
262,822
-1.90(-1.72%)
Oct 30, 2019
112.32
112.87
109.87
110.71
312,142
-1.82(-1.62%)
Oct 29, 2019
113.43
113.88
112.03
112.53
213,731
-1.06(-0.93%)
Oct 28, 2019
111.55
113.93
111.19
113.59
241,232
+2.26(+2.03%)
Oct 25, 2019
108.56
112.01
108.56
111.33
182,600
+1.73(+1.58%)
Oct 24, 2019
111.09
111.72
108.80
109.60
281,457
-0.55(-0.50%)
Oct 23, 2019
110.42
112.18
109.99
110.15
239,098
-0.70(-0.63%)
Oct 22, 2019
109.65
111.69
109.31
110.85
318,545
+2.28(+2.10%)
Oct 21, 2019
107.17
109.15
106.57
108.57
282,801
+2.64(+2.49%)
Oct 18, 2019
107.51
108.14
104.02
105.93
227,400
-2.25(-2.08%)
Oct 17, 2019
107.33
109.75
106.14
108.18
200,895
+1.70(+1.60%)
Oct 16, 2019
107.69
109.68
106.43
106.48
260,607
-1.33(-1.23%)
Oct 15, 2019
104.99
107.94
103.70
107.81
250,753
+3.10(+2.96%)
Oct 14, 2019
104.71
105.64
102.82
104.71
161,171
-0.83(-0.79%)
Oct 11, 2019
104.51
106.84
103.19
105.54
327,000
+2.74(+2.67%)
Oct 10, 2019
101.85
103.90
101.21
102.80
158,027
+1.56(+1.54%)
Oct 09, 2019
100.68
102.14
100.21
101.24
163,472
+1.15(+1.15%)
Oct 08, 2019
104.15
104.15
99.21
100.09
291,986
-3.72(-3.58%)
Oct 07, 2019
102.12
105.67
101.80
103.81
349,032
+1.76(+1.72%)
Oct 04, 2019
102.17
103.37
99.00
102.05
219,100
+0.23(+0.23%)
Oct 03, 2019
97.03
102.69
95.96
101.82
456,967
+4.88(+5.03%)
Oct 02, 2019
96.41
97.80
94.18
96.94
356,910
-0.46(-0.47%)
Oct 01, 2019
100.58
100.94
96.86
97.40
338,517
-2.14(-2.15%)
Sep 30, 2019
99.51
100.32
98.35
99.54
269,444
+0.59(+0.60%)
Sep 27, 2019
98.60
100.21
97.22
98.95
282,600
+0.38(+0.39%)
Sep 26, 2019
100.39
100.90
97.23
98.57
321,144
-1.85(-1.84%)
Sep 25, 2019
99.76
102.39
99.25
100.42
357,597
+0.43(+0.43%)
Sep 24, 2019
105.29
106.26
99.57
99.99
715,707
-4.97(-4.74%)
Sep 23, 2019
104.15
106.18
103.01
104.96
448,457
+0.96(+0.92%)
Sep 20, 2019
104.70
107.67
103.09
104.00
982,900
-0.69(-0.66%)
Sep 19, 2019
102.81
106.30
99.22
104.69
849,001
+5.42(+5.46%)
Sep 18, 2019
99.06
99.74
96.85
99.27
305,328
+0.30(+0.30%)
Sep 17, 2019
101.25
101.50
94.97
98.97
519,913
-2.90(-2.85%)
Sep 16, 2019
96.88
102.70
93.76
101.87
717,853
+4.43(+4.55%)
Sep 13, 2019
97.55
102.89
97.06
97.44
830,900
-0.11(-0.11%)
Sep 12, 2019
93.29
99.79
92.50
97.55
1,320,273
+5.75(+6.26%)
Sep 11, 2019
90.04
92.37
89.57
91.80
521,705
+1.61(+1.79%)
Sep 10, 2019
86.06
90.38
84.45
90.19
617,796
+3.94(+4.57%)
Sep 09, 2019
87.73
89.25
86.10
86.25
255,283
-1.47(-1.68%)
Sep 06, 2019
89.14
89.50
87.61
87.72
305,300
-1.78(-1.99%)
Sep 05, 2019
89.17
91.33
88.26
89.50
367,047
+1.44(+1.64%)
Sep 04, 2019
89.21
89.97
86.70
88.06
529,622
+1.56(+1.80%)
Sep 03, 2019
90.00
90.30
85.87
86.50
424,558
-4.41(-4.85%)
Aug 30, 2019
91.62
91.99
89.20
90.91
226,900
-0.70(-0.76%)
Aug 29, 2019
91.82
92.89
90.42
91.61
202,992
+0.92(+1.01%)
Aug 28, 2019
90.01
91.20
88.68
90.69
275,912
+0.32(+0.35%)
Aug 27, 2019
93.38
94.24
90.01
90.37
319,638
-2.46(-2.65%)
Aug 26, 2019
94.49
94.49
91.31
92.83
213,305
+0.28(+0.30%)
Aug 23, 2019
95.64
97.67
91.95
92.55
290,000
-3.35(-3.49%)
Aug 22, 2019
97.52
97.68
95.00
95.90
224,911
-1.58(-1.62%)
Aug 21, 2019
96.52
97.78
95.28
97.48
454,067
+1.77(+1.85%)
Aug 20, 2019
96.90
97.55
95.64
95.71
217,906
-1.37(-1.41%)
Aug 19, 2019
96.26
97.84
94.65
97.08
572,999
+2.14(+2.25%)
Aug 16, 2019
91.96
95.03
90.87
94.94
317,600
+3.17(+3.45%)
Aug 15, 2019
93.91
94.19
91.26
91.77
261,661
-1.83(-1.96%)
Aug 14, 2019
91.83
95.98
91.61
93.60
536,744
-0.45(-0.48%)
Aug 13, 2019
90.08
94.32
90.08
94.05
421,558
+3.14(+3.45%)
Aug 12, 2019
93.92
94.40
90.07
90.91
425,780
-3.15(-3.35%)
Aug 09, 2019
93.06
94.75
91.51
94.06
447,500
+0.18(+0.19%)
Aug 08, 2019
90.56
94.93
90.10
93.88
464,028
+3.67(+4.07%)
Aug 07, 2019
90.37
91.99
88.69
90.21
427,801
-1.45(-1.58%)
Aug 06, 2019
91.50
92.53
88.23
91.66
312,691
+2.15(+2.40%)
Aug 05, 2019
93.62
93.66
88.75
89.51
700,210
-5.55(-5.84%)
Aug 02, 2019
94.09
97.49
93.56
95.06
454,800
-0.29(-0.30%)
Aug 01, 2019
93.36
98.16
93.31
95.35
721,865
+3.84(+4.20%)
Jul 31, 2019
95.45
96.92
91.01
91.51
987,631
-3.99(-4.18%)
Jul 30, 2019
106.16
106.67
94.04
95.50
1,434,887
-11.95(-11.12%)
Jul 29, 2019
108.11
109.14
105.69
107.45
343,125
-0.64(-0.59%)
Jul 26, 2019
107.55
108.53
106.30
108.09
243,100
+1.01(+0.94%)
Jul 25, 2019
110.21
110.67
106.83
107.08
361,127
-3.42(-3.10%)
Jul 24, 2019
110.12
112.07
109.29
110.50
361,463
+0.43(+0.39%)
Jul 23, 2019
112.59
113.14
109.66
110.07
383,231
-1.69(-1.51%)
Jul 22, 2019
114.23
115.48
111.51
111.76
309,372
-1.79(-1.58%)
Jul 19, 2019
114.95
116.50
113.53
113.55
207,600
-1.33(-1.16%)
Jul 18, 2019
112.16
115.54
112.08
114.88
288,230
+2.48(+2.21%)
Jul 17, 2019
116.92
116.92
112.16
112.40
334,522
-4.52(-3.87%)
Jul 16, 2019
116.51
118.82
115.89
116.92
185,750
+0.39(+0.33%)
Jul 15, 2019
116.58
118.27
115.01
116.53
304,820
+0.47(+0.40%)
Jul 12, 2019
114.81
117.30
113.38
116.06
247,000
+1.48(+1.29%)
Jul 11, 2019
120.29
120.42
113.46
114.58
361,751
-5.58(-4.64%)
Jul 10, 2019
118.87
120.76
117.66
120.16
292,332
+3.18(+2.72%)
Jul 09, 2019
116.24
119.00
116.24
116.98
263,821
+0.38(+0.33%)
Jul 08, 2019
116.50
118.70
115.23
116.60
360,184
-0.37(-0.32%)
Jul 05, 2019
116.59
117.99
115.93
116.97
261,400
-0.20(-0.17%)
Jul 03, 2019
115.25
117.73
113.30
117.17
346,600
+2.82(+2.47%)
Jul 02, 2019
114.53
115.73
113.51
114.35
300,244
-0.50(-0.44%)
Jul 01, 2019
116.24
116.24
113.35
114.85
354,006
+0.70(+0.61%)
Jun 28, 2019
114.29
115.70
113.35
114.15
960,800
+0.11(+0.10%)
Jun 27, 2019
112.29
114.32
111.47
114.04
333,053
+2.74(+2.46%)
Jun 26, 2019
109.55
113.00
109.55
111.30
306,452
+1.75(+1.60%)
Jun 25, 2019
110.12
112.46
109.33
109.55
280,947
-0.33(-0.30%)
Jun 24, 2019
111.92
112.50
109.71
109.88
293,176
-2.01(-1.80%)
Jun 21, 2019
111.83
113.26
109.42
111.89
690,000
-0.40(-0.36%)
Jun 20, 2019
115.54
115.60
112.25
112.29
315,039
-1.97(-1.72%)
Jun 19, 2019
114.82
116.88
113.56
114.26
335,334
-0.03(-0.03%)
Jun 18, 2019
112.63
115.00
110.08
114.29
326,314
+2.91(+2.61%)
Jun 17, 2019
108.20
111.50
106.96
111.38
364,693
+3.97(+3.70%)
Jun 14, 2019
113.81
113.81
107.16
107.41
398,500
-6.37(-5.60%)
Jun 13, 2019
110.87
114.16
109.67
113.78
263,294
+3.45(+3.13%)
Jun 12, 2019
107.35
110.50
107.17
110.33
223,672
+2.70(+2.51%)
Jun 11, 2019
111.69
111.75
106.11
107.63
387,659
-3.85(-3.45%)
Jun 10, 2019
113.91
115.24
111.09
111.48
207,147
-2.08(-1.83%)
Jun 07, 2019
114.06
115.17
112.88
113.56
283,200
-0.03(-0.03%)
Jun 06, 2019
113.84
114.50
110.53
113.59
322,816
-0.15(-0.13%)
Jun 05, 2019
115.32
115.50
113.03
113.74
220,940
-1.12(-0.98%)
Jun 04, 2019
111.66
116.04
111.66
114.86
569,450
+4.71(+4.28%)
Jun 03, 2019
108.83
111.14
108.49
110.15
384,368
+2.77(+2.58%)
May 31, 2019
109.15
110.53
107.25
107.38
331,400
-2.54(-2.31%)
May 30, 2019
111.14
113.35
109.60
109.92
300,239
-1.12(-1.01%)
May 29, 2019
111.86
112.54
110.04
111.04
259,274
-1.54(-1.37%)
May 28, 2019
113.10
114.98
112.58
112.58
204,762
-0.80(-0.71%)
May 24, 2019
112.63
114.23
111.83
113.38
184,900
+1.02(+0.91%)
May 23, 2019
113.84
114.38
111.07
112.36
208,331
-2.45(-2.13%)
May 22, 2019
113.70
115.79
112.31
114.81
216,905
+0.34(+0.30%)
May 21, 2019
113.23
116.50
112.46
114.47
244,102
+1.89(+1.68%)
May 20, 2019
113.81
114.15
111.50
112.58
250,252
-2.10(-1.83%)
May 17, 2019
115.03
116.04
112.06
114.68
255,400
-1.39(-1.20%)
May 16, 2019
114.97
118.03
114.97
116.07
211,381
+1.19(+1.04%)
May 15, 2019
112.67
115.25
112.21
114.88
249,977
+2.28(+2.02%)
May 14, 2019
113.66
114.27
112.24
112.60
273,589
-0.52(-0.46%)
May 13, 2019
113.78
114.86
112.91
113.12
395,428
-3.14(-2.70%)
May 10, 2019
118.24
118.25
114.88
116.26
339,800
-2.75(-2.31%)
May 09, 2019
119.71
121.26
116.54
119.01
337,605
-2.19(-1.81%)
May 08, 2019
120.51
123.25
119.16
121.20
340,954
+0.58(+0.48%)
May 07, 2019
122.67
123.86
119.50
120.62
362,877
-3.24(-2.62%)
May 06, 2019
117.51
124.32
115.01
123.86
515,464
+2.25(+1.85%)
May 03, 2019
122.99
126.15
113.25
121.61
1,037,200
-5.50(-4.33%)
May 02, 2019
125.62
127.96
124.47
127.11
277,648
+1.38(+1.10%)
May 01, 2019
126.10
129.08
124.30
125.73
274,688
-0.12(-0.10%)
Apr 30, 2019
125.83
127.57
123.14
125.85
301,295
-0.28(-0.22%)
Apr 29, 2019
127.77
128.52
125.26
126.13
234,179
-0.96(-0.76%)
Apr 26, 2019
124.46
127.67
123.26
127.09
230,600
+2.82(+2.27%)
Apr 25, 2019
124.37
125.65
122.12
124.27
219,906
+0.42(+0.34%)
Apr 24, 2019
127.81
128.29
122.94
123.85
418,833
-4.53(-3.53%)
Apr 23, 2019
126.00
130.14
123.74
128.38
457,923
+2.53(+2.01%)
Apr 22, 2019
121.95
127.22
121.95
125.85
389,069
+3.74(+3.06%)
Apr 18, 2019
119.75
122.47
118.64
122.11
261,000
+2.22(+1.85%)
Apr 17, 2019
125.42
125.42
117.76
119.89
505,126
-4.82(-3.86%)
Apr 16, 2019
126.64
127.90
123.88
124.71
270,794
-1.08(-0.86%)
Apr 15, 2019
127.96
130.00
125.10
125.79
291,964
-2.05(-1.60%)
Apr 12, 2019
128.32
130.50
126.92
127.84
356,000
+0.00(+0.00%)
Apr 11, 2019
125.77
128.96
125.77
127.84
266,566
-0.30(-0.23%)
Apr 10, 2019
125.56
128.89
124.30
128.14
227,557
+2.95(+2.36%)
Apr 09, 2019
128.15
128.80
124.93
125.19
254,453
-3.57(-2.77%)
Apr 08, 2019
128.92
129.34
127.10
128.76
268,315
-0.58(-0.45%)
Apr 05, 2019
128.30
130.49
127.16
129.34
279,900
+1.56(+1.22%)
Apr 04, 2019
126.92
128.52
126.22
127.78
379,676
+0.66(+0.52%)
Apr 03, 2019
124.34
127.49
123.17
127.12
335,945
+3.66(+2.96%)
Apr 02, 2019
124.56
125.00
122.80
123.46
307,862
-0.55(-0.44%)
Apr 01, 2019
127.01
127.81
123.73
124.01
306,677
-1.70(-1.35%)
Mar 29, 2019
124.65
126.60
123.72
125.71
337,700
+2.18(+1.76%)
Mar 28, 2019
120.82
123.69
120.73
123.53
207,311
+2.72(+2.25%)
Mar 27, 2019
123.11
123.21
120.37
120.81
301,805
-2.33(-1.89%)
Mar 26, 2019
124.35
124.46
121.25
123.14
369,281
+0.01(+0.01%)
Mar 25, 2019
124.46
125.83
121.86
123.13
396,364
-1.73(-1.39%)
Mar 22, 2019
128.06
129.57
124.85
124.86
582,300
-4.31(-3.34%)
Mar 21, 2019
122.40
129.50
121.65
129.17
632,345
+5.47(+4.42%)
Mar 20, 2019
124.02
125.88
121.98
123.70
491,217
-0.32(-0.26%)
Mar 19, 2019
125.59
125.59
122.26
124.02
639,306
-0.61(-0.49%)
Mar 18, 2019
119.99
125.90
118.90
124.63
840,091
+5.60(+4.70%)
Mar 15, 2019
118.06
119.28
115.67
119.03
1,474,000
+0.83(+0.70%)
Mar 14, 2019
116.31
119.59
116.31
118.20
549,998
+1.89(+1.62%)
Mar 13, 2019
114.29
117.51
112.51
116.31
581,414
+2.96(+2.61%)
Mar 12, 2019
112.13
113.76
109.63
113.35
451,722
+2.37(+2.14%)
Mar 11, 2019
106.42
111.00
105.72
110.98
568,891
+5.05(+4.77%)
Mar 08, 2019
105.37
107.15
104.48
105.93
1,036,100
-0.47(-0.44%)
Mar 07, 2019
106.28
107.38
104.63
106.40
907,099
-0.10(-0.09%)
Mar 06, 2019
117.65
118.25
104.28
106.50
3,600,323
-14.11(-11.70%)
Mar 05, 2019
123.00
123.00
120.52
120.61
267,317
-2.08(-1.70%)
Mar 04, 2019
127.23
127.38
120.18
122.69
359,767
-3.65(-2.89%)
Mar 01, 2019
125.24
127.06
124.19
126.34
337,100
+2.26(+1.82%)
Feb 28, 2019
126.69
129.12
123.87
124.08
536,373
-2.66(-2.10%)
Feb 27, 2019
123.37
128.36
122.95
126.74
448,531
+2.91(+2.35%)
Feb 26, 2019
122.67
125.70
121.64
123.83
612,708
+0.32(+0.26%)
Feb 25, 2019
120.98
124.44
120.02
123.51
498,558
+4.13(+3.46%)
Feb 22, 2019
117.68
119.61
116.00
119.38
334,300
+2.20(+1.88%)
Feb 21, 2019
118.82
119.95
116.10
117.18
327,273
-1.73(-1.45%)
Feb 20, 2019
118.51
120.53
117.27
118.91
399,157
+0.16(+0.13%)
Feb 19, 2019
120.87
121.29
117.88
118.75
449,454
-2.11(-1.75%)
Feb 15, 2019
121.53
122.84
120.12
120.86
463,300
-0.02(-0.02%)
Feb 14, 2019
120.26
122.00
119.21
120.88
343,689
+0.44(+0.37%)
Feb 13, 2019
120.63
121.43
118.72
120.44
307,336
+0.68(+0.57%)
Feb 12, 2019
118.49
119.87
116.92
119.76
480,213
+1.79(+1.52%)
Feb 11, 2019
115.10
119.20
111.81
117.97
693,163
+3.49(+3.05%)
Feb 08, 2019
120.00
120.85
113.22
114.48
1,378,600
-2.04(-1.75%)
Feb 07, 2019
117.52
120.54
114.00
116.52
743,161
-1.12(-0.95%)
Feb 06, 2019
116.71
119.76
116.71
117.64
327,925
+0.71(+0.61%)
Feb 05, 2019
120.75
122.48
116.84
116.93
437,824
-4.26(-3.52%)
Feb 04, 2019
120.33
121.27
118.20
121.19
327,223
+0.98(+0.82%)
Feb 01, 2019
118.90
120.89
116.33
120.21
612,800
+2.11(+1.79%)
Jan 31, 2019
117.54
119.43
117.19
118.10
390,315
+0.48(+0.41%)
Jan 30, 2019
116.12
118.16
115.25
117.62
354,805
+1.66(+1.43%)
Jan 29, 2019
114.84
116.51
114.17
115.96
365,044
+1.85(+1.62%)
Jan 28, 2019
114.15
114.39
111.58
114.11
465,334
-0.73(-0.64%)
Jan 25, 2019
113.10
115.08
112.31
114.84
536,900
+1.79(+1.58%)
Jan 24, 2019
112.00
114.75
111.50
113.05
411,382
+1.27(+1.14%)
Jan 23, 2019
113.70
116.32
111.01
111.78
581,371
-1.13(-1.00%)
Jan 22, 2019
116.72
118.35
112.31
112.91
746,170
-4.99(-4.23%)
Jan 18, 2019
111.46
120.66
109.91
117.90
1,292,800
+7.18(+6.48%)
Jan 17, 2019
110.31
115.45
106.16
110.72
2,181,988
+0.67(+0.61%)
Jan 16, 2019
130.50
131.00
98.56
110.05
8,569,517
-21.72(-16.48%)
Jan 15, 2019
128.11
132.74
127.20
131.77
574,053
+3.40(+2.65%)
Jan 14, 2019
133.70
133.70
126.76
128.37
994,579
-6.32(-4.69%)
Jan 11, 2019
135.65
137.38
132.85
134.69
411,300
-1.28(-0.94%)
Jan 10, 2019
140.91
140.91
129.46
135.97
904,840
-6.04(-4.25%)
Jan 09, 2019
140.93
144.95
140.00
142.01
510,302
+1.66(+1.18%)
Jan 08, 2019
143.72
144.71
139.53
140.35
410,102
-2.12(-1.49%)
Jan 07, 2019
138.61
142.94
137.54
142.47
529,568
+4.72(+3.43%)
Jan 04, 2019
134.94
140.74
134.94
137.75
407,100
+5.11(+3.85%)
Jan 03, 2019
137.43
138.20
132.49
132.64
421,667
-4.36(-3.18%)
Jan 02, 2019
133.59
138.05
132.85
137.00
384,310
+1.30(+0.96%)
Dec 31, 2018
136.29
139.00
134.31
135.70
466,300
-0.14(-0.10%)
Dec 28, 2018
137.20
140.00
135.01
135.84
378,100
-1.05(-0.77%)
Dec 27, 2018
135.80
139.24
131.35
136.89
467,723
-0.97(-0.70%)
Dec 26, 2018
128.70
138.28
128.70
137.86
469,009
+9.50(+7.40%)
Dec 24, 2018
132.14
135.61
128.20
128.36
235,900
-4.14(-3.12%)
Dec 21, 2018
136.35
138.79
132.05
132.50
1,183,400
-3.45(-2.54%)
Dec 20, 2018
132.60
138.70
132.60
135.95
820,624
+3.16(+2.38%)
Dec 19, 2018
135.21
144.50
130.51
132.79
743,868
-0.77(-0.58%)
Dec 18, 2018
134.78
134.78
131.23
133.56
483,311
+1.09(+0.82%)
Dec 17, 2018
136.61
141.01
131.33
132.47
725,839
-4.39(-3.21%)
Dec 14, 2018
140.68
143.14
135.55
136.86
808,000
-4.92(-3.47%)
Dec 13, 2018
149.05
149.05
141.10
141.78
492,736
-6.15(-4.16%)
Dec 12, 2018
147.97
151.86
146.59
147.93
355,456
+1.36(+0.93%)
Dec 11, 2018
151.08
154.25
145.24
146.57
373,515
-2.05(-1.38%)
Dec 10, 2018
146.44
150.67
144.30
148.62
493,261
+3.01(+2.07%)
Dec 07, 2018
152.55
154.37
143.95
145.61
447,600
-7.97(-5.19%)
Dec 06, 2018
150.66
153.80
147.51
153.58
579,807
+0.81(+0.53%)
Dec 04, 2018
162.70
162.95
151.51
152.77
585,200
-9.39(-5.79%)
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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit