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

National Cinemedia (NQ: NCMI )

5.010 UNCHANGED
Streaming Delayed Price Updated: 4:00 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 (%)
Oct 31, 2016 81.41 81.82 80.88 81.35 21,354 +0.53(+0.65%)
Oct 28, 2016 80.65 81.76 80.47 80.83 19,793 +0.23(+0.29%)
Oct 27, 2016 83.29 83.47 80.30 80.59 50,913 -2.17(-2.62%)
Oct 26, 2016 83.23 83.82 82.64 82.76 14,800 -0.41(-0.49%)
Oct 25, 2016 84.23 84.52 83.05 83.17 13,379 -1.41(-1.66%)
Oct 24, 2016 84.17 85.23 83.49 84.58 36,679 +1.17(+1.41%)
Oct 21, 2016 82.47 83.70 81.53 83.41 13,843 +0.23(+0.28%)
Oct 20, 2016 83.00 83.35 82.29 83.17 14,040 +0.41(+0.50%)
Oct 19, 2016 82.70 83.23 82.00 82.76 15,345 +0.06(+0.07%)
Oct 18, 2016 83.29 83.47 82.00 82.70 32,529 +0.18(+0.21%)
Oct 17, 2016 83.05 84.11 82.41 82.53 14,325 -0.65(-0.78%)
Oct 14, 2016 83.58 85.17 83.11 83.17 21,947 +0.29(+0.35%)
Oct 13, 2016 82.94 83.41 82.59 82.88 21,999 -0.53(-0.63%)
Oct 12, 2016 83.41 83.88 82.82 83.41 35,986 +0.23(+0.28%)
Oct 11, 2016 84.29 84.29 83.11 83.17 27,071 -1.35(-1.60%)
Oct 10, 2016 84.52 85.28 84.29 84.52 25,718 +0.23(+0.28%)
Oct 07, 2016 85.05 85.17 84.05 84.29 29,986 -0.76(-0.90%)
Oct 06, 2016 84.93 85.37 84.23 85.05 37,915 -0.06(-0.07%)
Oct 05, 2016 86.05 86.40 84.93 85.11 47,052 -0.70(-0.82%)
Oct 04, 2016 86.63 86.93 85.58 85.81 50,517 -0.53(-0.61%)
Oct 03, 2016 86.40 87.04 85.66 86.34 65,567 +0.00(+0.00%)
Sep 30, 2016 86.05 86.98 85.52 86.34 52,471 +0.47(+0.55%)
Sep 29, 2016 86.98 86.98 85.58 85.87 22,923 -1.06(-1.21%)
Sep 28, 2016 86.75 87.04 85.58 86.93 38,717 +0.35(+0.41%)
Sep 27, 2016 85.11 86.63 85.11 86.57 25,165 +1.29(+1.51%)
Sep 26, 2016 84.35 85.52 84.35 85.28 41,417 +0.23(+0.28%)
Sep 23, 2016 86.05 86.05 84.93 85.05 23,433 -1.00(-1.16%)
Sep 22, 2016 85.87 86.63 85.64 86.05 30,214 +1.00(+1.17%)
Sep 21, 2016 86.46 86.75 84.52 85.05 39,562 -1.47(-1.69%)
Sep 20, 2016 86.52 86.98 85.81 86.52 58,848 +0.59(+0.68%)
Sep 19, 2016 86.52 86.81 85.34 85.93 19,879 -0.53(-0.61%)
Sep 16, 2016 87.04 87.57 85.81 86.46 45,146 -0.35(-0.41%)
Sep 15, 2016 85.87 87.34 85.40 86.81 33,563 +1.00(+1.16%)
Sep 14, 2016 86.05 87.57 85.34 85.81 31,155 -0.29(-0.34%)
Sep 13, 2016 86.34 86.98 85.93 86.10 27,492 -1.00(-1.14%)
Sep 12, 2016 84.93 87.10 84.93 87.10 24,902 +1.99(+2.34%)
Sep 09, 2016 87.10 88.74 85.05 85.11 33,251 -2.76(-3.14%)
Sep 08, 2016 88.92 89.16 87.57 87.86 32,700 -1.17(-1.32%)
Sep 07, 2016 87.75 89.21 87.51 89.04 30,800 +1.41(+1.61%)
Sep 06, 2016 89.16 89.16 87.16 87.63 22,145 -1.06(-1.19%)
Sep 02, 2016 88.57 88.69 88.69 88.69 22,231 +0.23(+0.27%)
Sep 01, 2016 88.10 89.21 87.69 88.45 33,088 +0.76(+0.87%)
Aug 31, 2016 87.69 88.51 87.22 87.69 40,978 -0.35(-0.40%)
Aug 30, 2016 85.93 88.10 85.58 88.04 25,266 +1.82(+2.11%)
Aug 29, 2016 86.57 86.81 85.87 86.22 25,699 -0.65(-0.74%)
Aug 26, 2016 87.98 88.45 86.34 86.87 22,803 -1.23(-1.40%)
Aug 25, 2016 87.10 88.10 86.93 88.10 24,793 +0.70(+0.81%)
Aug 24, 2016 87.69 87.81 87.10 87.40 30,831 -0.18(-0.20%)
Aug 23, 2016 88.80 89.62 87.40 87.57 32,371 -0.88(-0.99%)
Aug 22, 2016 87.82 88.45 86.95 88.45 42,397 +0.64(+0.72%)
Aug 19, 2016 88.97 89.20 87.76 87.82 22,513 -1.16(-1.30%)
Aug 18, 2016 87.82 89.61 87.58 88.97 42,579 +0.87(+0.98%)
Aug 17, 2016 88.34 88.86 86.89 88.10 34,122 +0.17(+0.20%)
Aug 16, 2016 88.97 90.24 87.87 87.93 32,920 -0.92(-1.04%)
Aug 15, 2016 90.19 90.88 88.80 88.86 31,645 -0.92(-1.03%)
Aug 12, 2016 89.78 90.59 89.09 89.78 20,666 -0.35(-0.38%)
Aug 11, 2016 88.68 90.30 88.16 90.13 57,913 +1.91(+2.16%)
Aug 10, 2016 88.62 89.38 87.93 88.22 52,306 -0.35(-0.39%)
Aug 09, 2016 86.72 90.88 83.31 88.57 191,106 -3.47(-3.77%)
Aug 08, 2016 93.08 93.08 91.86 92.04 65,901 -0.93(-1.00%)
Aug 05, 2016 90.01 93.08 89.38 92.96 38,862 +3.30(+3.68%)
Aug 04, 2016 89.03 90.07 88.97 89.67 29,701 +0.35(+0.39%)
Aug 03, 2016 89.38 90.61 88.80 89.32 22,963 -0.40(-0.45%)
Aug 02, 2016 90.65 90.99 89.49 89.72 49,111 -1.21(-1.34%)
Aug 01, 2016 90.36 91.05 89.49 90.94 33,935 +0.87(+0.96%)
Jul 29, 2016 90.42 90.99 89.26 90.07 31,367 -0.46(-0.51%)
Jul 28, 2016 90.47 90.71 89.72 90.53 18,906 -0.17(-0.19%)
Jul 27, 2016 91.80 91.80 90.19 90.71 21,290 -0.81(-0.88%)
Jul 26, 2016 91.75 92.32 90.88 91.52 17,576 +0.06(+0.06%)
Jul 25, 2016 92.15 92.67 91.40 91.46 18,792 -0.46(-0.50%)
Jul 22, 2016 90.36 92.21 90.13 91.92 53,438 +1.56(+1.73%)
Jul 21, 2016 90.01 90.71 89.49 90.36 33,582 +0.64(+0.71%)
Jul 20, 2016 89.67 90.53 88.28 89.72 39,614 -1.79(-1.96%)
Jul 19, 2016 91.69 92.09 91.49 91.52 23,742 -0.35(-0.38%)
Jul 18, 2016 92.44 92.44 91.75 91.86 30,586 -0.29(-0.31%)
Jul 15, 2016 92.44 92.44 91.23 92.15 20,304 +0.35(+0.38%)
Jul 14, 2016 92.50 92.50 89.09 91.80 35,663 -0.29(-0.31%)
Jul 13, 2016 91.92 92.27 91.17 92.09 50,748 +0.64(+0.70%)
Jul 12, 2016 91.34 92.61 90.65 91.46 53,536 +0.40(+0.44%)
Jul 11, 2016 90.42 91.46 90.42 91.05 28,335 +0.75(+0.83%)
Jul 08, 2016 90.13 90.82 89.49 90.30 55,928 +0.81(+0.90%)
Jul 07, 2016 89.20 89.67 88.91 89.49 33,188 +0.87(+0.98%)
Jul 05, 2016 88.51 89.26 88.16 88.62 22,861 -0.35(-0.39%)
Jul 01, 2016 89.14 88.97 88.97 88.97 34,093 -0.52(-0.58%)
Jun 30, 2016 86.54 89.67 86.54 89.49 62,691 +3.41(+3.96%)
Jun 29, 2016 84.29 86.31 84.17 86.08 25,274 +2.60(+3.12%)
Jun 28, 2016 84.98 85.39 83.42 83.48 30,325 -0.46(-0.55%)
Jun 27, 2016 83.48 84.87 82.96 83.94 50,963 -1.10(-1.29%)
Jun 24, 2016 86.14 87.01 83.48 85.04 143,869 -5.49(-6.07%)
Jun 23, 2016 88.97 91.11 88.10 90.53 86,651 +2.43(+2.76%)
Jun 22, 2016 86.54 88.16 86.14 88.10 49,572 +1.97(+2.28%)
Jun 21, 2016 85.10 86.49 84.69 86.14 22,798 +0.92(+1.09%)
Jun 20, 2016 85.73 86.08 84.58 85.21 25,709 +0.52(+0.61%)
Jun 17, 2016 86.14 86.60 84.64 84.69 80,272 -1.21(-1.41%)
Jun 16, 2016 84.64 85.97 84.23 85.91 22,056 +0.69(+0.81%)
Jun 15, 2016 84.92 86.08 84.64 85.21 27,337 +0.35(+0.41%)
Jun 14, 2016 83.31 84.92 82.61 84.87 22,952 +1.21(+1.45%)
Jun 13, 2016 84.92 84.92 82.67 83.65 38,161 -0.06(-0.07%)
Jun 10, 2016 84.46 85.04 83.36 83.71 34,331 -1.56(-1.83%)
Jun 09, 2016 84.64 85.68 83.88 85.27 30,583 +0.17(+0.20%)
Jun 08, 2016 84.98 85.53 84.23 85.10 32,270 -0.06(-0.07%)
Jun 07, 2016 84.17 85.50 83.94 85.16 33,789 +0.81(+0.96%)
Jun 06, 2016 83.59 84.64 82.61 84.35 44,653 +0.58(+0.69%)
Jun 03, 2016 84.17 84.17 82.79 83.77 21,031 -0.35(-0.41%)
Jun 02, 2016 84.40 84.72 84.40 84.12 22,150 -0.35(-0.41%)
Jun 01, 2016 84.40 84.64 81.41 84.46 33,687 +0.06(+0.07%)
May 31, 2016 84.12 84.98 83.48 84.40 44,046 +0.17(+0.21%)
May 27, 2016 82.90 84.23 84.23 84.23 32,415 +1.50(+1.82%)
May 26, 2016 82.61 83.33 81.34 82.73 23,310 +0.46(+0.56%)
May 25, 2016 83.07 83.48 81.98 82.27 26,453 -0.98(-1.18%)
May 24, 2016 79.89 83.31 79.89 83.25 42,542 +3.53(+4.42%)
May 23, 2016 79.55 80.24 79.09 79.72 42,305 +0.12(+0.15%)
May 20, 2016 79.37 80.04 78.51 79.61 39,122 +0.69(+0.88%)
May 19, 2016 79.32 79.49 78.10 78.91 39,897 -0.17(-0.22%)
May 18, 2016 78.62 79.74 78.51 79.09 43,481 +0.58(+0.74%)
May 17, 2016 79.20 79.78 77.87 78.51 72,703 -0.64(-0.80%)
May 16, 2016 78.86 79.54 78.23 79.14 29,077 +0.74(+0.94%)
May 13, 2016 79.66 79.66 78.23 78.40 27,208 -1.59(-1.99%)
May 12, 2016 81.82 82.90 79.66 80.00 41,409 -1.42(-1.75%)
May 11, 2016 80.91 82.67 80.34 81.42 60,053 +0.17(+0.21%)
May 10, 2016 78.80 81.25 78.29 81.25 41,108 +2.90(+3.70%)
May 09, 2016 79.94 80.17 78.12 78.35 37,538 -1.59(-1.99%)
May 06, 2016 78.80 80.34 78.23 79.94 40,924 +0.51(+0.64%)
May 05, 2016 79.66 81.20 77.83 79.43 80,143 -2.16(-2.65%)
May 04, 2016 81.02 82.44 80.11 81.59 35,951 +0.03(+0.03%)
May 03, 2016 80.91 83.01 80.34 81.56 32,103 -0.09(-0.10%)
May 02, 2016 81.31 82.33 80.40 81.65 18,959 +0.85(+1.06%)
Apr 29, 2016 81.36 81.42 80.34 80.79 26,152 -0.97(-1.18%)
Apr 28, 2016 82.44 83.75 81.59 81.76 20,470 -1.25(-1.51%)
Apr 27, 2016 81.48 83.07 80.94 83.01 34,880 +1.37(+1.67%)
Apr 26, 2016 81.65 81.93 80.62 81.65 22,443 +0.11(+0.14%)
Apr 25, 2016 80.62 81.70 80.17 81.53 59,803 +0.85(+1.06%)
Apr 22, 2016 80.05 80.91 80.05 80.68 19,110 +0.68(+0.85%)
Apr 21, 2016 80.28 80.91 79.76 80.00 29,110 +0.06(+0.07%)
Apr 20, 2016 80.05 80.85 79.37 79.94 36,823 -0.28(-0.35%)
Apr 19, 2016 81.82 81.82 80.17 80.22 36,138 -1.02(-1.26%)
Apr 18, 2016 79.77 81.28 79.77 81.25 56,474 +0.97(+1.20%)
Apr 15, 2016 79.94 80.79 79.91 80.28 73,025 +0.00(+0.00%)
Apr 14, 2016 80.74 80.85 79.66 80.28 40,710 -0.63(-0.77%)
Apr 13, 2016 80.62 81.36 79.37 80.91 69,591 +1.02(+1.28%)
Apr 12, 2016 80.45 80.91 79.48 79.88 71,639 -0.68(-0.85%)
Apr 11, 2016 81.48 81.99 80.28 80.57 45,501 -0.57(-0.70%)
Apr 08, 2016 82.96 84.75 81.08 81.13 36,248 -1.48(-1.79%)
Apr 07, 2016 83.58 85.20 82.10 82.61 49,505 -1.54(-1.83%)
Apr 06, 2016 84.49 84.83 83.70 84.15 31,985 -0.34(-0.40%)
Apr 05, 2016 82.84 84.55 82.05 84.49 55,869 +1.37(+1.64%)
Apr 04, 2016 84.61 84.61 83.01 83.13 33,635 -1.19(-1.42%)
Apr 01, 2016 85.80 86.26 83.18 84.32 34,412 -2.22(-2.56%)
Mar 31, 2016 86.26 87.61 85.80 86.54 30,640 +0.57(+0.66%)
Mar 30, 2016 85.97 86.43 84.83 85.97 30,795 +0.06(+0.07%)
Mar 29, 2016 82.56 86.14 82.44 85.91 33,995 +3.07(+3.71%)
Mar 28, 2016 83.64 83.64 82.22 82.84 21,577 -0.28(-0.34%)
Mar 24, 2016 82.61 83.13 83.13 83.13 19,298 -0.11(-0.14%)
Mar 23, 2016 84.04 84.09 83.18 83.24 25,379 -0.80(-0.95%)
Mar 22, 2016 84.49 85.06 83.64 84.04 20,642 -1.14(-1.34%)
Mar 21, 2016 84.61 85.86 84.38 85.17 36,352 +0.57(+0.67%)
Mar 18, 2016 85.40 85.86 84.55 84.61 54,259 -0.34(-0.40%)
Mar 17, 2016 83.07 85.37 83.07 84.95 43,199 +1.42(+1.70%)
Mar 16, 2016 83.18 83.87 82.70 83.52 44,296 -0.17(-0.20%)
Mar 15, 2016 84.04 85.03 83.30 83.70 31,026 -0.34(-0.41%)
Mar 14, 2016 83.75 85.29 83.41 84.04 33,155 -0.28(-0.34%)
Mar 11, 2016 84.21 85.15 83.58 84.32 39,278 +0.26(+0.30%)
Mar 10, 2016 84.66 85.35 83.24 84.07 28,203 -0.60(-0.71%)
Mar 09, 2016 83.70 85.35 83.70 84.66 46,012 +1.34(+1.60%)
Mar 08, 2016 83.30 85.00 83.18 83.33 35,228 -0.48(-0.58%)
Mar 07, 2016 83.30 84.03 82.97 83.81 65,281 -0.17(-0.20%)
Mar 04, 2016 83.81 85.15 82.74 83.98 102,892 +0.56(+0.67%)
Mar 03, 2016 83.36 84.15 82.63 83.42 60,130 -0.39(-0.47%)
Mar 02, 2016 86.95 86.95 83.14 83.81 63,808 -3.14(-3.61%)
Mar 01, 2016 83.81 87.45 83.36 86.95 96,078 +3.14(+3.75%)
Feb 29, 2016 84.03 87.09 82.86 83.81 146,615 +0.56(+0.67%)
Feb 26, 2016 85.77 86.14 82.13 83.25 116,939 -3.64(-4.19%)
Feb 25, 2016 86.22 87.23 85.83 86.89 46,496 +0.67(+0.78%)
Feb 24, 2016 83.75 86.28 83.08 86.22 35,641 +2.24(+2.67%)
Feb 23, 2016 83.87 85.55 83.87 83.98 57,445 -0.22(-0.27%)
Feb 22, 2016 86.22 86.33 83.42 84.20 68,397 -0.17(-0.20%)
Feb 19, 2016 84.65 84.93 83.22 84.37 30,865 -0.39(-0.46%)
Feb 18, 2016 86.22 86.36 83.92 84.76 51,952 -1.63(-1.88%)
Feb 17, 2016 86.11 86.72 85.86 86.39 88,976 +0.62(+0.72%)
Feb 16, 2016 84.09 86.33 83.11 85.77 58,022 +1.85(+2.20%)
Feb 12, 2016 82.80 83.92 83.92 83.92 26,561 +1.18(+1.42%)
Feb 11, 2016 81.34 83.75 79.24 82.74 32,316 +0.34(+0.41%)
Feb 10, 2016 82.63 84.09 81.90 82.41 49,198 +0.39(+0.48%)
Feb 09, 2016 81.73 82.63 80.89 82.02 50,013 -0.34(-0.41%)
Feb 08, 2016 82.41 83.42 81.45 82.35 52,580 -0.78(-0.94%)
Feb 05, 2016 86.11 88.07 82.69 83.14 50,535 -1.51(-1.79%)
Feb 04, 2016 84.76 86.28 84.31 84.65 28,521 -0.17(-0.20%)
Feb 03, 2016 85.88 85.88 83.53 84.82 30,824 -0.34(-0.40%)
Feb 02, 2016 86.50 87.06 84.96 85.15 28,060 -2.41(-2.75%)
Feb 01, 2016 87.23 87.62 85.66 87.56 71,762 -0.11(-0.13%)
Jan 29, 2016 84.93 87.79 84.93 87.68 72,445 +2.52(+2.96%)
Jan 28, 2016 85.15 86.89 84.20 85.15 53,195 +0.67(+0.80%)
Jan 27, 2016 84.54 86.44 83.87 84.48 56,577 -0.34(-0.40%)
Jan 26, 2016 84.31 85.49 84.03 84.82 50,949 +0.95(+1.14%)
Jan 25, 2016 84.09 84.43 81.85 83.87 61,009 +0.22(+0.27%)
Jan 22, 2016 82.46 83.64 81.79 83.64 50,456 +2.02(+2.47%)
Jan 21, 2016 84.59 84.59 81.57 81.62 62,814 -2.52(-3.00%)
Jan 20, 2016 82.52 84.31 78.95 84.15 87,496 +0.73(+0.87%)
Jan 19, 2016 82.63 83.87 81.57 83.42 65,611 +1.57(+1.92%)
Jan 15, 2016 79.88 81.85 81.85 81.85 110,025 +0.00(+0.00%)
Jan 14, 2016 80.61 82.02 79.60 81.85 77,010 +1.40(+1.74%)
Jan 13, 2016 83.14 83.70 80.00 80.45 41,686 -2.13(-2.58%)
Jan 12, 2016 84.71 84.76 81.06 82.58 48,439 -1.91(-2.26%)
Jan 11, 2016 83.14 84.48 82.63 84.48 81,700 +1.51(+1.82%)
Jan 08, 2016 83.75 84.93 82.97 82.97 41,580 -0.62(-0.74%)
Jan 07, 2016 84.37 85.88 83.58 83.58 47,064 -2.35(-2.74%)
Jan 06, 2016 84.87 86.50 84.87 85.94 48,208 -0.06(-0.07%)
Jan 05, 2016 86.00 86.61 84.87 86.00 27,788 +0.39(+0.46%)
Jan 04, 2016 86.67 86.95 84.09 85.60 66,379 -2.47(-2.80%)
Dec 31, 2015 88.01 88.07 88.07 88.07 40,278 -0.39(-0.44%)
Dec 30, 2015 86.61 88.85 86.22 88.46 39,367 +1.91(+2.20%)
Dec 29, 2015 86.89 87.68 85.27 86.56 27,096 -0.06(-0.06%)
Dec 28, 2015 86.28 87.00 85.38 86.61 19,892 +0.00(+0.00%)
Dec 24, 2015 86.67 86.61 86.61 86.61 9,150 -0.34(-0.39%)
Dec 23, 2015 86.56 87.12 86.00 86.95 18,172 +1.07(+1.24%)
Dec 22, 2015 85.38 86.11 84.48 85.88 24,739 +0.84(+0.99%)
Dec 21, 2015 85.88 85.88 84.20 85.04 30,164 -0.06(-0.07%)
Dec 18, 2015 87.12 87.12 84.99 85.10 95,193 -2.52(-2.88%)
Dec 17, 2015 88.29 88.80 86.81 87.62 49,680 -0.67(-0.76%)
Dec 16, 2015 87.12 88.29 87.06 88.29 28,994 +2.02(+2.34%)
Dec 15, 2015 84.37 87.17 80.92 86.28 44,850 +1.01(+1.18%)
Dec 14, 2015 85.04 85.60 84.34 85.27 45,783 +0.39(+0.46%)
Dec 11, 2015 84.76 86.44 82.52 84.87 46,496 -1.40(-1.62%)
Dec 10, 2015 87.56 89.64 86.08 86.28 50,529 -1.63(-1.85%)
Dec 09, 2015 88.24 89.81 87.90 87.90 28,395 -0.90(-1.01%)
Dec 08, 2015 87.45 89.81 87.06 88.80 31,693 +0.67(+0.76%)
Dec 07, 2015 89.86 89.86 87.96 88.13 32,465 -1.96(-2.18%)
Dec 04, 2015 89.25 90.31 87.45 90.09 37,001 +1.23(+1.39%)
Dec 03, 2015 90.65 90.98 88.57 88.85 64,917 -1.40(-1.55%)
Dec 02, 2015 90.09 90.48 89.13 90.26 107,004 +0.39(+0.44%)
Dec 01, 2015 89.25 91.52 88.63 89.86 309,814 +0.90(+1.01%)
Nov 30, 2015 85.32 89.19 85.32 88.97 106,059 +2.19(+2.52%)
Nov 27, 2015 87.12 87.51 86.61 86.78 15,734 -0.11(-0.13%)
Nov 25, 2015 85.21 86.89 86.89 86.89 45,879 +2.35(+2.79%)
Nov 24, 2015 83.47 84.65 83.25 84.54 22,258 +0.67(+0.80%)
Nov 23, 2015 83.53 84.43 83.36 83.87 29,090 +0.22(+0.27%)
Nov 20, 2015 83.64 84.26 80.89 83.64 33,334 +0.28(+0.34%)
Nov 19, 2015 83.98 84.76 83.08 83.36 28,860 -1.23(-1.46%)
Nov 18, 2015 83.25 85.43 80.78 84.59 46,946 +1.40(+1.68%)
Nov 17, 2015 83.30 83.47 82.70 83.19 49,451 +0.06(+0.07%)
Nov 16, 2015 83.03 83.47 81.87 83.14 36,866 +0.11(+0.13%)
Nov 13, 2015 83.30 85.98 82.81 83.03 32,748 -1.27(-1.51%)
Nov 12, 2015 84.68 85.82 84.05 84.30 34,173 -1.16(-1.36%)
Nov 11, 2015 86.51 87.47 84.79 85.46 53,801 -0.50(-0.58%)
Nov 10, 2015 81.26 86.01 80.76 85.95 217,727 +6.13(+7.68%)
Nov 09, 2015 81.70 81.98 78.99 79.82 85,269 -1.49(-1.83%)
Nov 06, 2015 80.04 81.70 79.22 81.31 48,938 +0.83(+1.03%)
Nov 05, 2015 80.98 81.65 80.21 80.49 75,126 -0.50(-0.61%)
Nov 04, 2015 81.04 81.34 79.27 80.98 51,535 +0.11(+0.14%)
Nov 03, 2015 80.93 81.42 79.88 80.87 42,155 -0.33(-0.41%)
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.