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

T.Rowe Price Group (NQ: TROW )

114.90 -1.67 (-1.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2019 97.62 98.00 95.97 96.53 1,109,134 -1.48(-1.51%)
Oct 30, 2019 97.58 98.36 97.28 98.00 811,132 -0.16(-0.16%)
Oct 29, 2019 97.16 98.73 97.16 98.16 1,288,334 +0.57(+0.58%)
Oct 28, 2019 95.41 98.04 95.03 97.59 1,493,034 +2.81(+2.96%)
Oct 25, 2019 94.64 95.03 93.36 94.78 1,177,964 +0.30(+0.32%)
Oct 24, 2019 92.48 94.63 90.66 94.48 2,367,893 +4.14(+4.59%)
Oct 23, 2019 90.22 91.52 90.02 90.34 2,386,321 +0.16(+0.18%)
Oct 22, 2019 92.74 92.74 89.94 90.18 1,636,486 -2.29(-2.48%)
Oct 21, 2019 91.76 92.53 91.72 92.47 1,037,550 +1.28(+1.40%)
Oct 18, 2019 92.03 92.06 90.43 91.20 1,522,991 -0.70(-0.76%)
Oct 17, 2019 93.10 93.29 91.80 91.90 841,926 -0.68(-0.73%)
Oct 16, 2019 92.82 93.16 92.00 92.58 1,109,540 -0.26(-0.28%)
Oct 15, 2019 92.45 93.76 91.77 92.84 1,070,342 +0.88(+0.96%)
Oct 14, 2019 91.97 92.29 91.62 91.96 950,098 -0.52(-0.56%)
Oct 11, 2019 92.04 93.58 91.80 92.47 1,433,495 +2.03(+2.24%)
Oct 10, 2019 90.28 91.51 90.24 90.45 1,189,956 +0.38(+0.42%)
Oct 09, 2019 90.66 90.84 89.92 90.07 1,473,620 +0.27(+0.30%)
Oct 08, 2019 90.90 91.25 89.55 89.81 1,537,498 -1.83(-1.99%)
Oct 07, 2019 91.93 92.67 91.50 91.63 1,122,288 -0.88(-0.95%)
Oct 04, 2019 91.42 92.70 91.12 92.51 1,000,771 +1.21(+1.32%)
Oct 03, 2019 90.40 91.54 89.50 91.30 1,219,338 +0.40(+0.44%)
Oct 02, 2019 92.29 92.29 90.46 90.90 1,781,878 -1.97(-2.12%)
Oct 01, 2019 95.10 95.64 92.67 92.87 1,158,384 -2.37(-2.49%)
Sep 30, 2019 94.22 95.82 93.88 95.23 1,219,182 +1.02(+1.08%)
Sep 27, 2019 92.87 94.90 92.87 94.22 1,258,942 +0.83(+0.89%)
Sep 26, 2019 95.37 95.37 93.28 93.38 1,878,028 -1.91(-2.00%)
Sep 25, 2019 95.36 95.63 92.42 95.29 1,493,749 +0.04(+0.04%)
Sep 24, 2019 96.29 96.94 94.64 95.25 1,033,821 -0.48(-0.50%)
Sep 23, 2019 94.75 95.91 94.48 95.73 1,037,093 +0.42(+0.44%)
Sep 20, 2019 97.03 97.08 95.08 95.31 2,891,105 -1.38(-1.43%)
Sep 19, 2019 97.52 97.86 96.51 96.69 1,235,335 -0.93(-0.95%)
Sep 18, 2019 98.14 98.19 96.63 97.62 933,057 -0.69(-0.70%)
Sep 17, 2019 97.22 98.34 96.38 98.31 901,448 +0.91(+0.93%)
Sep 16, 2019 98.03 98.48 97.05 97.40 992,707 -1.74(-1.76%)
Sep 13, 2019 99.23 99.54 98.61 99.14 1,216,953 +0.68(+0.69%)
Sep 12, 2019 100.85 100.85 97.74 98.46 1,914,335 -1.01(-1.01%)
Sep 11, 2019 97.64 99.51 96.67 99.47 1,474,695 +1.86(+1.90%)
Sep 10, 2019 97.73 97.88 96.06 97.61 1,262,655 +0.11(+0.11%)
Sep 09, 2019 96.59 97.62 96.07 97.51 1,109,102 +1.74(+1.82%)
Sep 06, 2019 95.50 96.09 95.23 95.77 965,493 +0.47(+0.50%)
Sep 05, 2019 93.42 95.49 93.06 95.29 1,381,059 +3.37(+3.67%)
Sep 04, 2019 91.97 92.67 91.15 91.92 899,275 +1.02(+1.12%)
Sep 03, 2019 90.97 92.15 90.16 90.90 1,086,776 -0.72(-0.79%)
Aug 30, 2019 91.66 92.73 91.30 91.62 1,269,737 +0.52(+0.57%)
Aug 29, 2019 90.40 91.30 88.59 91.10 874,452 +1.84(+2.06%)
Aug 28, 2019 88.15 89.41 87.72 89.26 985,987 +0.57(+0.64%)
Aug 27, 2019 88.88 89.44 88.21 88.69 960,988 +0.35(+0.39%)
Aug 26, 2019 88.37 88.72 87.19 88.34 706,937 +0.87(+0.99%)
Aug 23, 2019 89.87 90.32 86.91 87.47 1,447,937 -2.96(-3.27%)
Aug 22, 2019 90.60 90.90 89.51 90.43 613,053 +0.34(+0.38%)
Aug 21, 2019 90.34 90.37 89.72 90.09 845,730 +0.79(+0.88%)
Aug 20, 2019 90.22 90.44 89.25 89.31 840,739 -1.49(-1.64%)
Aug 19, 2019 90.50 91.14 89.93 90.80 872,798 +1.86(+2.10%)
Aug 16, 2019 88.06 89.29 87.81 88.93 730,910 +1.58(+1.81%)
Aug 15, 2019 87.57 88.24 86.75 87.35 1,136,834 +0.08(+0.09%)
Aug 14, 2019 87.91 88.96 87.06 87.27 1,507,846 -2.65(-2.95%)
Aug 13, 2019 88.34 90.56 87.76 89.92 1,414,113 +1.62(+1.83%)
Aug 12, 2019 89.00 89.96 87.90 88.30 1,487,495 -1.69(-1.88%)
Aug 09, 2019 90.66 90.78 89.18 89.99 1,408,216 -1.33(-1.45%)
Aug 08, 2019 89.89 91.36 89.17 91.32 1,398,483 +2.66(+3.00%)
Aug 07, 2019 88.28 89.16 86.91 88.66 1,615,846 -0.18(-0.21%)
Aug 06, 2019 88.47 89.11 87.26 88.84 1,658,158 +1.28(+1.47%)
Aug 05, 2019 89.79 89.94 87.02 87.56 2,068,809 -3.59(-3.94%)
Aug 02, 2019 91.10 91.75 89.42 91.15 1,394,574 -0.35(-0.38%)
Aug 01, 2019 94.03 94.51 90.89 91.50 1,417,228 -2.42(-2.58%)
Jul 31, 2019 95.60 96.01 93.09 93.92 2,356,269 -1.63(-1.71%)
Jul 30, 2019 94.48 95.60 94.06 95.55 1,191,309 +0.33(+0.35%)
Jul 29, 2019 95.67 96.31 95.05 95.22 1,249,031 -0.20(-0.21%)
Jul 26, 2019 94.88 95.81 94.49 95.42 1,406,768 +1.06(+1.12%)
Jul 25, 2019 93.94 95.21 93.69 94.36 1,956,135 +0.54(+0.57%)
Jul 24, 2019 90.74 93.88 90.65 93.82 2,127,272 +2.27(+2.48%)
Jul 23, 2019 90.82 91.77 90.46 91.55 1,412,510 +1.38(+1.52%)
Jul 22, 2019 89.72 90.26 88.99 90.17 1,132,292 +0.33(+0.37%)
Jul 19, 2019 91.09 91.10 89.56 89.84 2,128,382 -0.96(-1.06%)
Jul 18, 2019 90.18 90.94 89.70 90.80 1,427,054 +0.62(+0.69%)
Jul 17, 2019 91.62 91.62 90.11 90.18 944,613 -1.23(-1.34%)
Jul 16, 2019 91.83 92.31 91.35 91.41 747,389 -0.02(-0.02%)
Jul 15, 2019 91.62 91.82 91.18 91.43 1,169,370 -0.19(-0.21%)
Jul 12, 2019 91.00 91.70 90.35 91.62 1,002,557 +1.07(+1.18%)
Jul 11, 2019 91.16 91.16 89.24 90.55 1,305,583 -0.11(-0.12%)
Jul 10, 2019 91.08 91.91 90.43 90.66 1,192,343 -0.31(-0.34%)
Jul 09, 2019 89.91 91.00 89.82 90.96 1,378,853 +0.71(+0.79%)
Jul 08, 2019 90.93 91.43 90.04 90.25 948,025 -1.21(-1.32%)
Jul 05, 2019 91.01 91.48 90.10 91.46 783,308 +0.59(+0.65%)
Jul 03, 2019 90.35 91.32 90.03 90.87 588,326 +0.92(+1.02%)
Jul 02, 2019 90.32 90.50 89.42 89.95 996,210 -0.37(-0.41%)
Jul 01, 2019 92.32 92.32 89.58 90.32 1,420,432 -0.55(-0.60%)
Jun 28, 2019 90.70 91.38 90.07 90.87 4,703,835 +0.97(+1.08%)
Jun 27, 2019 89.00 90.13 88.40 89.90 875,098 +1.37(+1.54%)
Jun 26, 2019 87.83 88.79 87.56 88.53 813,904 +0.80(+0.92%)
Jun 25, 2019 88.82 88.82 87.43 87.73 718,056 -0.94(-1.06%)
Jun 24, 2019 89.95 90.21 88.28 88.68 1,102,555 -1.04(-1.16%)
Jun 21, 2019 90.97 90.98 89.66 89.72 2,020,086 -1.05(-1.16%)
Jun 20, 2019 90.39 91.53 89.51 90.77 1,430,857 +1.45(+1.62%)
Jun 19, 2019 88.95 89.45 88.12 89.32 1,625,743 +0.36(+0.41%)
Jun 18, 2019 87.42 89.45 87.31 88.96 1,262,695 +1.95(+2.24%)
Jun 17, 2019 87.84 88.04 86.86 87.01 975,909 -0.74(-0.84%)
Jun 14, 2019 85.03 87.90 85.03 87.75 957,162 -0.12(-0.14%)
Jun 13, 2019 87.36 88.09 86.75 87.87 1,052,724 +0.82(+0.94%)
Jun 12, 2019 87.73 87.83 86.48 87.05 957,002 -0.67(-0.76%)
Jun 11, 2019 88.65 89.22 87.40 87.72 1,055,425 -0.25(-0.28%)
Jun 10, 2019 87.70 88.59 87.35 87.97 1,156,061 +1.05(+1.21%)
Jun 07, 2019 85.73 87.04 85.35 86.91 1,168,866 +1.61(+1.89%)
Jun 06, 2019 85.23 85.56 84.62 85.30 916,829 +0.24(+0.28%)
Jun 05, 2019 84.78 85.12 83.52 85.06 812,092 +0.49(+0.57%)
Jun 04, 2019 83.02 84.59 82.14 84.58 1,519,052 +2.82(+3.45%)
Jun 03, 2019 83.37 83.64 81.16 81.76 2,865,726 -1.41(-1.70%)
May 31, 2019 83.50 83.85 82.82 83.17 1,630,965 -1.23(-1.45%)
May 30, 2019 84.33 85.01 83.86 84.40 1,011,534 +0.35(+0.41%)
May 29, 2019 83.34 84.14 82.62 84.05 1,184,721 +0.22(+0.26%)
May 28, 2019 85.10 85.32 83.80 83.83 1,954,590 -1.49(-1.74%)
May 24, 2019 85.15 85.47 84.59 85.32 932,345 +0.79(+0.93%)
May 23, 2019 85.70 85.77 84.12 84.53 1,365,717 -2.05(-2.37%)
May 22, 2019 86.60 87.04 86.26 86.58 608,550 -0.33(-0.38%)
May 21, 2019 86.37 87.08 86.25 86.90 590,053 +1.27(+1.49%)
May 20, 2019 85.55 86.04 85.00 85.63 968,000 -0.21(-0.24%)
May 17, 2019 85.95 87.42 85.26 85.84 1,116,211 -0.76(-0.88%)
May 16, 2019 85.81 87.39 85.63 86.60 1,143,420 +1.11(+1.30%)
May 15, 2019 83.93 85.98 83.87 85.49 1,128,652 +0.62(+0.74%)
May 14, 2019 83.49 85.52 83.32 84.86 1,085,292 +1.70(+2.05%)
May 13, 2019 85.14 85.88 83.02 83.16 1,948,772 -3.67(-4.22%)
May 10, 2019 84.36 87.25 83.93 86.83 1,979,485 +2.26(+2.67%)
May 09, 2019 83.89 84.82 82.66 84.57 1,391,958 -0.12(-0.15%)
May 08, 2019 84.71 85.40 84.64 84.69 1,088,217 -0.25(-0.30%)
May 07, 2019 85.79 86.55 84.28 84.95 1,725,987 -2.01(-2.31%)
May 06, 2019 86.39 87.33 85.70 86.95 1,147,094 -0.92(-1.05%)
May 03, 2019 86.92 87.92 86.86 87.87 653,018 +1.32(+1.52%)
May 02, 2019 87.42 87.86 85.60 86.56 1,225,900 -0.67(-0.76%)
May 01, 2019 88.76 88.76 87.13 87.23 1,186,651 -1.18(-1.33%)
Apr 30, 2019 88.34 88.52 87.33 88.40 1,401,467 +0.18(+0.21%)
Apr 29, 2019 88.87 89.15 88.19 88.22 943,955 -0.63(-0.71%)
Apr 26, 2019 88.64 88.95 87.23 88.85 1,070,853 +0.32(+0.36%)
Apr 25, 2019 90.12 90.14 88.40 88.53 1,500,927 -1.73(-1.91%)
Apr 24, 2019 91.88 91.88 87.29 90.26 1,882,229 +1.86(+2.10%)
Apr 23, 2019 87.55 88.63 86.60 88.40 1,202,198 +0.83(+0.95%)
Apr 22, 2019 87.04 87.78 86.55 87.57 1,596,381 +0.49(+0.56%)
Apr 18, 2019 87.20 87.38 86.53 87.09 1,604,334 -0.16(-0.18%)
Apr 17, 2019 87.99 87.99 86.79 87.24 1,071,344 -0.49(-0.55%)
Apr 16, 2019 86.64 87.87 86.41 87.73 1,001,770 +1.42(+1.65%)
Apr 15, 2019 87.17 87.41 86.03 86.30 814,346 -0.78(-0.90%)
Apr 12, 2019 87.31 87.55 86.16 87.09 948,396 +0.95(+1.10%)
Apr 11, 2019 86.01 86.86 85.78 86.14 1,079,245 +0.58(+0.67%)
Apr 10, 2019 85.52 85.60 84.13 85.56 1,248,554 +0.19(+0.22%)
Apr 09, 2019 85.58 85.93 84.91 85.37 951,229 -0.56(-0.65%)
Apr 08, 2019 85.88 86.17 85.61 85.93 1,007,177 +0.05(+0.06%)
Apr 05, 2019 85.10 85.98 84.79 85.88 1,258,611 +1.18(+1.39%)
Apr 04, 2019 84.91 85.34 84.13 84.71 786,216 -0.24(-0.28%)
Apr 03, 2019 85.47 85.76 84.88 84.95 1,153,589 +0.02(+0.03%)
Apr 02, 2019 84.97 85.27 84.54 84.92 835,388 -0.02(-0.03%)
Apr 01, 2019 83.34 85.22 83.31 84.95 2,192,223 +2.61(+3.18%)
Mar 29, 2019 82.26 82.46 81.78 82.33 1,137,371 +0.85(+1.04%)
Mar 28, 2019 81.61 82.18 81.20 81.49 1,539,601 +0.00(+0.00%)
Mar 27, 2019 82.30 82.85 80.91 81.49 1,060,637 -0.66(-0.80%)
Mar 26, 2019 81.47 82.21 81.15 82.14 1,145,603 +1.37(+1.70%)
Mar 25, 2019 81.33 81.73 80.24 80.77 1,155,253 -0.44(-0.55%)
Mar 22, 2019 83.46 83.61 80.88 81.21 1,511,549 -2.92(-3.47%)
Mar 21, 2019 82.73 84.30 82.27 84.13 1,471,603 +1.19(+1.44%)
Mar 20, 2019 84.35 84.35 82.81 82.94 1,364,957 -1.46(-1.73%)
Mar 19, 2019 84.69 85.66 84.12 84.40 2,048,708 -0.17(-0.20%)
Mar 18, 2019 84.30 84.83 84.21 84.58 1,804,763 +0.34(+0.40%)
Mar 15, 2019 82.61 84.35 82.39 84.24 3,456,134 +1.45(+1.75%)
Mar 14, 2019 83.01 83.01 82.09 82.79 1,435,400 +0.07(+0.09%)
Mar 13, 2019 82.39 82.81 81.86 82.72 1,503,396 +0.75(+0.92%)
Mar 12, 2019 81.00 82.10 81.00 81.97 1,521,015 +1.09(+1.35%)
Mar 11, 2019 79.54 80.92 79.54 80.87 1,279,030 +1.84(+2.32%)
Mar 08, 2019 77.99 79.10 77.59 79.04 1,356,092 +0.47(+0.59%)
Mar 07, 2019 79.84 80.11 78.38 78.57 1,499,674 -1.46(-1.83%)
Mar 06, 2019 80.70 81.01 80.03 80.03 1,379,587 -0.61(-0.76%)
Mar 05, 2019 81.40 81.40 80.60 80.65 1,412,322 -0.60(-0.73%)
Mar 04, 2019 82.54 83.04 80.61 81.24 2,421,003 -0.92(-1.12%)
Mar 01, 2019 82.36 83.51 82.04 82.16 1,347,270 +0.20(+0.24%)
Feb 28, 2019 81.94 82.29 81.30 81.97 1,614,349 +0.16(+0.19%)
Feb 27, 2019 80.34 81.86 80.20 81.81 1,343,798 +1.41(+1.76%)
Feb 26, 2019 79.96 80.91 79.58 80.40 1,373,247 +0.33(+0.41%)
Feb 25, 2019 80.64 81.26 79.88 80.07 1,231,511 +0.05(+0.06%)
Feb 22, 2019 79.32 80.09 79.32 80.03 1,234,426 +0.78(+0.98%)
Feb 21, 2019 80.20 80.28 78.91 79.25 1,458,428 -0.88(-1.10%)
Feb 20, 2019 79.19 80.13 78.83 80.13 1,682,691 +0.64(+0.80%)
Feb 19, 2019 79.45 79.64 78.71 79.49 1,903,186 -0.15(-0.18%)
Feb 15, 2019 79.81 79.85 78.97 79.64 2,078,002 +0.20(+0.25%)
Feb 14, 2019 79.63 80.02 78.82 79.45 1,719,235 -0.64(-0.81%)
Feb 13, 2019 79.53 80.74 79.53 80.09 2,075,761 +0.85(+1.07%)
Feb 12, 2019 76.49 79.29 76.41 79.24 1,959,084 +3.61(+4.77%)
Feb 11, 2019 75.89 75.96 75.45 75.63 1,596,928 +0.24(+0.31%)
Feb 08, 2019 76.34 76.56 74.58 75.40 2,393,501 -1.11(-1.45%)
Feb 07, 2019 76.59 77.12 75.71 76.51 1,776,965 -0.39(-0.51%)
Feb 06, 2019 77.17 77.60 76.61 76.90 1,472,224 -0.31(-0.40%)
Feb 05, 2019 77.73 78.30 76.58 77.21 1,780,832 -0.47(-0.60%)
Feb 04, 2019 77.10 77.69 76.56 77.67 1,550,166 +0.83(+1.08%)
Feb 01, 2019 76.27 77.13 75.99 76.84 1,604,325 +0.56(+0.74%)
Jan 31, 2019 73.05 76.39 73.05 76.28 3,008,650 +3.44(+4.73%)
Jan 30, 2019 73.46 74.00 70.69 72.83 6,563,029 -2.86(-3.78%)
Jan 29, 2019 77.41 77.46 75.68 75.70 2,059,647 -1.39(-1.80%)
Jan 28, 2019 76.69 77.23 76.31 77.09 1,289,129 -0.08(-0.11%)
Jan 25, 2019 77.21 77.91 77.00 77.17 1,277,309 +0.56(+0.74%)
Jan 24, 2019 76.30 77.02 76.11 76.61 1,245,066 +0.20(+0.26%)
Jan 23, 2019 77.33 77.33 75.70 76.41 1,759,305 -0.69(-0.90%)
Jan 22, 2019 78.50 78.61 76.74 77.10 2,099,163 -1.75(-2.22%)
Jan 18, 2019 78.13 78.98 77.67 78.85 1,904,753 +1.53(+1.97%)
Jan 17, 2019 77.14 77.87 76.17 77.32 2,281,629 -0.43(-0.56%)
Jan 16, 2019 76.06 78.22 75.90 77.76 2,483,528 +2.06(+2.72%)
Jan 15, 2019 74.41 75.72 74.32 75.70 1,581,189 +1.27(+1.71%)
Jan 14, 2019 72.92 75.15 72.83 74.43 1,803,605 +0.77(+1.04%)
Jan 11, 2019 74.88 74.88 73.08 73.66 2,973,895 -1.67(-2.21%)
Jan 10, 2019 75.45 75.76 74.60 75.32 2,051,398 -0.29(-0.39%)
Jan 09, 2019 76.03 76.46 74.69 75.62 1,801,637 +0.27(+0.36%)
Jan 08, 2019 75.64 76.16 74.62 75.35 2,058,317 +0.38(+0.51%)
Jan 07, 2019 75.14 75.83 74.39 74.97 1,682,031 -0.11(-0.14%)
Jan 04, 2019 73.45 75.14 72.81 75.07 2,234,587 +2.59(+3.57%)
Jan 03, 2019 74.28 74.79 72.30 72.48 2,338,974 -2.47(-3.30%)
Jan 02, 2019 73.63 75.43 73.63 74.96 1,446,347 -0.39(-0.52%)
Dec 31, 2018 75.15 75.65 74.54 75.35 1,775,736 +0.80(+1.07%)
Dec 28, 2018 74.92 75.43 74.01 74.55 1,339,796 +0.02(+0.03%)
Dec 27, 2018 71.84 74.57 71.82 74.52 1,581,584 +1.35(+1.85%)
Dec 26, 2018 69.78 73.23 69.04 73.17 1,946,762 +3.84(+5.53%)
Dec 24, 2018 70.37 71.44 69.20 69.33 1,231,976 -1.49(-2.11%)
Dec 21, 2018 71.72 73.72 70.51 70.83 5,186,184 -0.42(-0.60%)
Dec 20, 2018 71.59 72.63 70.93 71.25 2,642,714 -0.91(-1.26%)
Dec 19, 2018 74.45 75.19 71.88 72.16 2,282,966 -1.95(-2.63%)
Dec 18, 2018 74.93 75.61 73.72 74.11 2,213,480 -0.19(-0.25%)
Dec 17, 2018 75.05 76.17 74.02 74.30 2,401,554 -0.77(-1.02%)
Dec 14, 2018 75.33 76.25 74.74 75.06 2,372,917 -1.05(-1.38%)
Dec 13, 2018 76.21 76.40 74.97 76.12 1,806,865 -0.05(-0.06%)
Dec 12, 2018 75.95 77.22 75.44 76.16 2,558,431 +1.61(+2.16%)
Dec 11, 2018 76.38 76.89 74.07 74.55 1,883,209 -0.34(-0.45%)
Dec 10, 2018 75.40 76.05 73.54 74.89 1,677,030 -0.67(-0.89%)
Dec 07, 2018 76.76 78.28 75.48 75.57 2,596,988 -1.28(-1.67%)
Dec 06, 2018 75.38 76.94 74.13 76.85 2,887,011 -0.33(-0.43%)
Dec 04, 2018 80.58 80.63 76.96 77.18 2,410,096 -3.49(-4.33%)
Dec 03, 2018 81.55 82.20 80.22 80.67 2,539,287 +0.18(+0.22%)
Nov 30, 2018 78.86 80.69 78.22 80.49 3,730,687 +1.21(+1.52%)
Nov 29, 2018 79.09 80.16 78.65 79.28 1,840,034 -0.38(-0.48%)
Nov 28, 2018 76.93 79.71 76.42 79.66 2,056,646 +2.81(+3.66%)
Nov 27, 2018 77.36 77.63 76.44 76.85 1,553,880 -0.88(-1.14%)
Nov 26, 2018 77.69 78.47 77.17 77.74 1,280,855 +1.06(+1.38%)
Nov 23, 2018 75.93 77.40 75.67 76.68 910,390 +0.11(+0.15%)
Nov 21, 2018 76.56 76.56 76.56 0 +2.03(+2.73%)
Nov 20, 2018 75.91 76.55 74.11 74.53 2,800,044 -2.40(-3.12%)
Nov 19, 2018 77.65 77.68 75.95 76.93 1,400,924 -0.74(-0.95%)
Nov 16, 2018 77.48 78.11 76.79 77.66 1,555,502 -0.15(-0.20%)
Nov 15, 2018 75.94 77.83 75.58 77.82 1,779,427 +1.23(+1.61%)
Nov 14, 2018 78.40 78.94 75.78 76.59 1,901,074 -1.07(-1.38%)
Nov 13, 2018 77.91 78.72 77.08 77.66 1,723,393 +0.23(+0.29%)
Nov 12, 2018 79.20 79.76 77.28 77.43 1,975,627 -2.35(-2.94%)
Nov 09, 2018 80.82 80.82 78.90 79.78 2,075,689 -1.14(-1.41%)
Nov 08, 2018 81.57 82.01 80.47 80.92 1,652,567 -1.30(-1.59%)
Nov 07, 2018 81.06 82.31 79.96 82.22 1,515,043 +1.92(+2.39%)
Nov 06, 2018 79.15 80.36 79.09 80.30 1,932,970 +1.39(+1.76%)
Nov 05, 2018 78.46 79.36 77.91 78.92 1,100,544 +0.40(+0.51%)
Nov 02, 2018 79.88 80.58 78.12 78.52 1,618,951 -0.88(-1.11%)
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.