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

Five Below Inc (NQ: FIVE )

148.43 +0.64 (+0.43%)
Streaming Delayed Price Updated: 12:01 PM EDT, Apr 24, 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 (%)
Jan 31, 2019 121.59 124.05 121.03 123.73 645,022 +2.15(+1.77%)
Jan 30, 2019 124.50 125.62 120.86 121.58 1,122,387 -1.92(-1.55%)
Jan 29, 2019 126.21 126.21 122.90 123.50 538,937 -2.37(-1.88%)
Jan 28, 2019 125.11 125.96 123.50 125.87 558,112 -0.34(-0.27%)
Jan 25, 2019 125.00 127.60 123.34 126.21 698,700 +2.15(+1.73%)
Jan 24, 2019 123.31 124.80 121.83 124.06 605,119 +0.62(+0.50%)
Jan 23, 2019 123.34 124.54 121.32 123.44 923,390 +1.27(+1.04%)
Jan 22, 2019 122.47 123.99 121.30 122.17 830,509 -0.51(-0.42%)
Jan 18, 2019 120.74 122.71 120.01 122.68 927,000 +2.30(+1.91%)
Jan 17, 2019 117.10 120.45 116.78 120.38 729,228 +2.64(+2.24%)
Jan 16, 2019 117.32 119.09 116.05 117.74 811,356 +0.75(+0.64%)
Jan 15, 2019 115.39 117.62 114.05 116.99 1,083,618 +1.71(+1.48%)
Jan 14, 2019 113.00 118.11 112.25 115.28 1,823,817 -2.29(-1.95%)
Jan 11, 2019 122.22 122.66 117.01 117.57 1,827,600 -5.09(-4.15%)
Jan 10, 2019 116.44 122.79 115.01 122.66 1,594,636 +3.10(+2.59%)
Jan 09, 2019 120.86 121.62 118.87 119.56 1,222,075 -1.92(-1.58%)
Jan 08, 2019 117.32 121.60 116.03 121.48 1,363,218 +5.90(+5.10%)
Jan 07, 2019 110.99 117.52 110.58 115.58 1,911,196 +7.61(+7.05%)
Jan 04, 2019 105.42 109.90 104.50 107.97 1,370,800 +4.27(+4.12%)
Jan 03, 2019 103.86 104.98 100.39 103.70 809,840 -0.86(-0.82%)
Jan 02, 2019 100.31 105.00 99.31 104.56 1,127,155 +2.24(+2.19%)
Dec 31, 2018 99.50 103.03 99.06 102.32 861,900 +3.33(+3.36%)
Dec 28, 2018 98.90 100.66 97.33 98.99 754,400 +0.51(+0.52%)
Dec 27, 2018 95.42 98.49 93.86 98.48 753,858 +1.41(+1.45%)
Dec 26, 2018 90.89 97.19 90.07 97.07 722,719 +7.46(+8.32%)
Dec 24, 2018 88.15 91.83 86.57 89.61 758,100 -0.77(-0.85%)
Dec 21, 2018 95.56 97.28 90.26 90.38 1,940,400 -5.21(-5.45%)
Dec 20, 2018 96.86 99.03 93.60 95.59 901,180 -1.74(-1.79%)
Dec 19, 2018 98.89 101.49 96.88 97.33 918,661 -1.70(-1.72%)
Dec 18, 2018 98.34 100.30 97.68 99.03 895,178 +2.09(+2.16%)
Dec 17, 2018 99.01 99.53 96.10 96.94 1,231,112 -3.10(-3.10%)
Dec 14, 2018 99.21 103.78 99.00 100.04 1,111,600 -0.44(-0.44%)
Dec 13, 2018 104.61 104.71 99.77 100.48 979,660 -0.92(-0.91%)
Dec 12, 2018 100.59 103.10 98.77 101.40 1,091,022 +1.93(+1.94%)
Dec 11, 2018 103.36 104.80 99.47 99.47 1,680,992 -2.24(-2.20%)
Dec 10, 2018 97.93 101.96 96.20 101.71 1,530,477 +6.13(+6.41%)
Dec 07, 2018 101.44 106.37 95.51 95.58 2,064,200 -6.21(-6.10%)
Dec 06, 2018 105.38 109.28 95.33 101.79 4,326,676 -2.79(-2.67%)
Dec 04, 2018 108.66 110.08 103.60 104.58 1,835,700 -5.65(-5.13%)
Dec 03, 2018 110.02 111.77 108.72 110.23 1,734,051 +5.44(+5.19%)
Nov 30, 2018 105.78 106.39 103.03 104.79 1,052,900 -0.48(-0.46%)
Nov 29, 2018 105.76 107.44 103.26 105.27 1,244,050 -0.43(-0.41%)
Nov 28, 2018 102.40 105.91 100.42 105.70 1,485,584 +4.35(+4.29%)
Nov 27, 2018 103.39 104.22 100.71 101.35 879,727 -3.15(-3.01%)
Nov 26, 2018 103.55 105.13 102.29 104.50 1,221,703 +1.67(+1.62%)
Nov 23, 2018 100.65 103.89 100.28 102.83 591,900 -0.16(-0.16%)
Nov 21, 2018 102.99 102.99 102.99 0 -0.89(-0.86%)
Nov 20, 2018 109.20 109.80 101.49 103.88 2,486,434 -10.24(-8.97%)
Nov 19, 2018 119.33 120.33 113.40 114.12 867,513 -5.82(-4.85%)
Nov 16, 2018 119.65 120.69 118.19 119.94 648,600 -0.92(-0.76%)
Nov 15, 2018 122.20 122.52 117.02 120.86 1,107,249 -2.02(-1.64%)
Nov 14, 2018 123.27 125.59 121.63 122.88 656,300 +0.67(+0.55%)
Nov 13, 2018 123.92 125.32 117.77 122.21 1,091,951 -1.20(-0.97%)
Nov 12, 2018 121.69 124.90 121.29 123.41 982,285 +1.71(+1.41%)
Nov 09, 2018 123.63 124.98 121.65 121.70 672,000 -1.66(-1.35%)
Nov 08, 2018 122.09 125.75 121.01 123.36 1,278,998 +1.81(+1.49%)
Nov 07, 2018 118.92 122.03 117.04 121.55 759,017 +3.34(+2.83%)
Nov 06, 2018 116.67 120.72 116.52 118.21 686,396 +1.12(+0.96%)
Nov 05, 2018 120.91 120.91 116.46 117.09 689,536 -3.88(-3.21%)
Nov 02, 2018 121.39 123.98 119.16 120.97 957,400 +0.66(+0.55%)
Nov 01, 2018 114.30 121.83 112.41 120.31 1,194,126 +6.49(+5.70%)
Oct 31, 2018 116.80 117.72 113.70 113.82 763,205 -1.50(-1.30%)
Oct 30, 2018 112.12 115.61 110.23 115.32 644,508 +3.47(+3.10%)
Oct 29, 2018 111.82 115.24 110.26 111.85 636,191 +1.48(+1.34%)
Oct 26, 2018 110.37 112.34 108.76 110.37 816,400 -1.79(-1.60%)
Oct 25, 2018 112.59 113.87 110.18 112.16 749,664 +0.66(+0.59%)
Oct 24, 2018 115.14 117.12 111.00 111.50 837,598 -4.51(-3.89%)
Oct 23, 2018 114.44 116.37 110.49 116.01 795,109 -0.17(-0.15%)
Oct 22, 2018 115.70 117.42 114.63 116.18 534,704 +1.38(+1.20%)
Oct 19, 2018 115.89 118.09 114.33 114.80 659,000 -0.24(-0.21%)
Oct 18, 2018 117.24 118.05 114.15 115.04 670,540 -3.02(-2.56%)
Oct 17, 2018 119.68 119.83 116.18 118.06 603,386 -2.13(-1.77%)
Oct 16, 2018 114.99 120.41 113.88 120.19 625,268 +6.05(+5.30%)
Oct 15, 2018 114.88 115.02 112.87 114.14 701,683 -0.44(-0.38%)
Oct 12, 2018 115.38 116.76 112.82 114.58 919,400 +1.82(+1.61%)
Oct 11, 2018 113.90 117.06 111.46 112.76 1,147,254 -2.28(-1.98%)
Oct 10, 2018 120.97 121.97 114.76 115.04 1,231,597 -6.01(-4.96%)
Oct 09, 2018 120.87 124.01 120.00 121.05 760,371 +0.50(+0.41%)
Oct 08, 2018 116.90 120.85 116.51 120.55 1,116,358 +2.96(+2.52%)
Oct 05, 2018 119.85 121.17 116.51 117.59 832,900 -2.23(-1.86%)
Oct 04, 2018 121.11 121.69 119.11 119.82 888,325 -1.31(-1.08%)
Oct 03, 2018 123.31 124.00 120.80 121.13 843,867 -1.84(-1.50%)
Oct 02, 2018 127.89 128.07 122.56 122.97 869,325 -5.16(-4.03%)
Oct 01, 2018 130.30 130.90 127.71 128.13 736,730 -1.93(-1.48%)
Sep 28, 2018 128.66 130.88 128.66 130.06 605,200 +1.40(+1.09%)
Sep 27, 2018 127.71 130.45 127.30 128.66 975,018 +1.42(+1.12%)
Sep 26, 2018 126.29 128.34 126.02 127.24 923,313 +0.76(+0.60%)
Sep 25, 2018 126.08 127.10 124.52 126.48 794,025 +1.08(+0.86%)
Sep 24, 2018 126.18 128.83 124.97 125.40 969,213 +0.15(+0.12%)
Sep 21, 2018 127.29 127.49 124.88 125.25 1,122,100 -1.31(-1.04%)
Sep 20, 2018 126.70 128.08 125.59 126.56 819,850 +0.12(+0.09%)
Sep 19, 2018 131.01 131.38 125.55 126.44 914,860 -3.81(-2.93%)
Sep 18, 2018 129.50 131.03 129.22 130.25 1,088,970 +0.97(+0.75%)
Sep 17, 2018 130.07 131.47 129.03 129.28 1,005,942 -0.99(-0.76%)
Sep 14, 2018 130.54 131.85 129.92 130.27 1,045,800 -0.58(-0.44%)
Sep 13, 2018 131.52 132.95 130.01 130.85 799,214 -0.52(-0.40%)
Sep 12, 2018 134.68 134.95 129.57 131.37 1,157,597 -2.44(-1.82%)
Sep 11, 2018 132.47 135.84 132.16 133.81 1,078,612 +0.65(+0.49%)
Sep 10, 2018 131.93 133.69 131.18 133.16 1,197,477 +2.27(+1.73%)
Sep 07, 2018 132.86 136.13 128.86 130.89 5,216,100 +15.38(+13.31%)
Sep 06, 2018 114.47 116.04 113.20 115.51 2,180,993 +0.75(+0.65%)
Sep 05, 2018 117.11 118.12 112.72 114.76 1,781,567 -4.87(-4.07%)
Sep 04, 2018 117.00 119.70 116.59 119.63 1,051,452 +3.16(+2.71%)
Aug 31, 2018 116.47 116.47 116.47 0 +2.01(+1.76%)
Aug 30, 2018 115.00 116.30 113.17 114.46 661,031 -1.34(-1.16%)
Aug 29, 2018 114.82 116.00 113.78 115.80 474,887 +0.84(+0.73%)
Aug 28, 2018 114.72 115.21 111.60 114.96 722,813 +0.37(+0.32%)
Aug 27, 2018 115.55 115.78 114.17 114.59 567,576 -0.20(-0.17%)
Aug 24, 2018 115.10 115.60 113.99 114.79 608,900 +0.05(+0.04%)
Aug 23, 2018 113.04 114.95 111.77 114.74 747,223 +1.47(+1.30%)
Aug 22, 2018 112.01 114.71 112.01 113.27 706,926 +1.30(+1.16%)
Aug 21, 2018 112.63 113.96 110.58 111.97 955,696 +0.83(+0.75%)
Aug 20, 2018 109.00 112.55 108.85 111.14 986,525 +2.50(+2.30%)
Aug 17, 2018 105.64 108.99 105.11 108.64 685,800 +2.60(+2.45%)
Aug 16, 2018 106.33 107.48 104.76 106.04 449,101 +0.89(+0.85%)
Aug 15, 2018 105.66 105.87 103.33 105.15 568,473 -0.79(-0.75%)
Aug 14, 2018 104.84 106.13 104.36 105.94 556,336 +1.46(+1.40%)
Aug 13, 2018 106.30 106.79 104.13 104.48 507,984 -1.45(-1.37%)
Aug 10, 2018 103.99 106.47 103.50 105.93 492,000 +1.69(+1.62%)
Aug 09, 2018 104.00 105.58 103.47 104.24 485,314 +0.36(+0.35%)
Aug 08, 2018 103.90 104.83 102.49 103.88 462,659 +0.02(+0.02%)
Aug 07, 2018 101.36 104.88 101.36 103.86 865,452 +2.98(+2.95%)
Aug 06, 2018 100.44 100.98 99.25 100.88 439,829 +0.76(+0.76%)
Aug 03, 2018 98.94 100.57 98.40 100.12 711,600 +1.66(+1.69%)
Aug 02, 2018 96.34 99.11 96.26 98.46 400,187 +1.32(+1.36%)
Aug 01, 2018 97.32 97.66 95.92 97.14 695,524 -0.02(-0.02%)
Jul 31, 2018 96.90 98.11 96.76 97.16 507,462 +0.18(+0.19%)
Jul 30, 2018 96.32 98.78 95.71 96.98 604,210 +0.79(+0.82%)
Jul 27, 2018 99.49 100.36 95.61 96.19 633,800 -2.77(-2.80%)
Jul 26, 2018 98.85 100.13 97.62 98.96 484,327 +0.10(+0.10%)
Jul 25, 2018 96.80 99.26 96.50 98.86 790,034 +0.24(+0.24%)
Jul 24, 2018 101.77 101.98 96.83 98.62 1,381,927 -2.62(-2.59%)
Jul 23, 2018 102.59 103.97 100.83 101.24 950,893 -1.70(-1.65%)
Jul 20, 2018 105.77 106.00 102.18 102.94 2,114,440 -4.99(-4.62%)
Jul 19, 2018 106.40 109.09 105.33 107.93 1,360,582 +1.11(+1.04%)
Jul 18, 2018 102.41 107.25 102.40 106.82 1,827,045 +4.58(+4.48%)
Jul 17, 2018 103.25 103.90 102.19 102.24 807,531 -1.19(-1.15%)
Jul 16, 2018 101.72 103.89 101.20 103.43 1,112,032 +2.07(+2.04%)
Jul 13, 2018 100.14 102.84 100.14 101.36 687,677 +1.23(+1.23%)
Jul 12, 2018 99.75 100.28 98.50 100.13 616,506 +0.58(+0.58%)
Jul 11, 2018 99.66 99.99 97.62 99.55 660,979 -1.46(-1.45%)
Jul 10, 2018 102.14 103.00 100.21 101.01 802,203 -0.24(-0.24%)
Jul 09, 2018 99.50 101.62 99.26 101.25 856,016 +2.35(+2.38%)
Jul 06, 2018 98.52 99.32 97.63 98.90 625,447 +0.78(+0.79%)
Jul 05, 2018 98.83 99.00 96.79 98.12 594,004 -0.12(-0.12%)
Jul 03, 2018 98.24 98.24 98.24 0 +0.47(+0.48%)
Jul 02, 2018 97.00 98.12 96.32 97.77 831,352 +0.06(+0.06%)
Jun 29, 2018 100.16 100.93 97.40 97.71 900,216 -1.83(-1.84%)
Jun 28, 2018 100.50 101.80 99.36 99.54 888,530 -1.19(-1.18%)
Jun 27, 2018 101.90 101.90 100.05 100.73 869,973 -0.80(-0.79%)
Jun 26, 2018 99.14 101.99 99.00 101.53 1,459,867 +2.76(+2.79%)
Jun 25, 2018 99.02 99.49 97.64 98.77 1,013,345 +0.25(+0.25%)
Jun 22, 2018 98.20 99.55 98.12 98.52 1,167,342 +1.06(+1.09%)
Jun 21, 2018 97.56 98.79 97.27 97.46 887,527 -0.02(-0.02%)
Jun 20, 2018 98.54 99.16 96.74 97.48 1,248,156 -1.07(-1.09%)
Jun 19, 2018 98.50 99.12 97.53 98.55 1,291,873 -0.55(-0.55%)
Jun 18, 2018 99.97 101.00 98.91 99.10 1,218,032 -0.91(-0.91%)
Jun 15, 2018 102.09 99.57 100.01 1,754,162 -2.08(-2.04%)
Jun 14, 2018 101.77 102.94 101.34 102.09 961,866 +0.44(+0.43%)
Jun 13, 2018 101.90 103.99 101.02 101.65 1,303,727 -0.24(-0.24%)
Jun 12, 2018 101.57 103.08 100.35 101.89 1,286,520 +0.65(+0.64%)
Jun 11, 2018 101.22 102.21 98.85 101.24 2,294,305 +0.05(+0.05%)
Jun 08, 2018 98.75 102.87 97.70 101.19 3,821,469 +2.14(+2.16%)
Jun 07, 2018 97.67 100.97 95.26 99.05 9,707,890 +17.77(+21.86%)
Jun 06, 2018 79.47 81.77 79.25 81.28 4,224,225 +2.42(+3.07%)
Jun 05, 2018 76.85 79.89 76.55 78.86 2,696,242 +1.62(+2.10%)
Jun 04, 2018 73.96 77.35 73.00 77.24 2,376,971 +5.85(+8.19%)
Jun 01, 2018 70.79 72.07 70.32 71.39 1,136,527 +0.68(+0.96%)
May 31, 2018 71.48 72.01 69.96 70.71 1,151,713 -1.25(-1.74%)
May 30, 2018 71.01 72.06 70.77 71.96 761,543 +1.27(+1.80%)
May 29, 2018 71.06 71.91 70.42 70.69 1,170,087 -0.72(-1.01%)
May 25, 2018 71.41 71.41 71.41 0 -1.78(-2.43%)
May 24, 2018 72.54 73.24 72.21 73.19 513,160 +0.51(+0.70%)
May 23, 2018 71.86 73.47 71.31 72.68 580,597 +0.87(+1.21%)
May 22, 2018 73.34 74.00 71.27 71.81 1,111,258 -1.41(-1.93%)
May 21, 2018 75.08 75.46 72.11 73.22 1,330,198 -1.61(-2.15%)
May 18, 2018 75.75 75.89 74.43 74.83 1,277,343 -0.70(-0.93%)
May 17, 2018 74.73 75.80 74.69 75.53 854,140 +0.88(+1.18%)
May 16, 2018 73.97 75.34 73.97 74.65 987,719 +1.08(+1.47%)
May 15, 2018 72.17 73.84 72.17 73.57 1,094,304 +1.28(+1.77%)
May 14, 2018 71.26 73.22 71.26 72.29 1,224,986 +1.28(+1.80%)
May 11, 2018 71.38 71.50 70.70 71.01 620,959 -0.13(-0.18%)
May 10, 2018 71.28 71.51 70.50 71.14 552,975 +0.08(+0.11%)
May 09, 2018 71.32 71.56 70.55 71.06 558,925 -0.26(-0.36%)
May 08, 2018 71.75 72.16 71.05 71.32 517,090 -0.48(-0.67%)
May 07, 2018 71.25 71.88 70.33 71.80 1,082,482 +0.53(+0.74%)
May 04, 2018 71.80 72.03 70.50 71.27 1,326,369 -0.72(-1.00%)
May 03, 2018 70.80 72.39 70.64 71.99 1,200,624 +1.09(+1.54%)
May 02, 2018 70.22 71.29 69.37 70.90 1,065,418 +0.40(+0.57%)
May 01, 2018 70.62 71.14 70.05 70.50 953,895 -0.11(-0.16%)
Apr 30, 2018 74.01 74.50 70.59 70.61 1,952,650 -2.97(-4.04%)
Apr 27, 2018 73.45 73.75 71.98 73.58 1,023,027 +0.32(+0.44%)
Apr 26, 2018 72.89 74.15 72.71 73.26 988,627 +0.61(+0.84%)
Apr 25, 2018 72.78 73.34 72.27 72.65 833,432 +0.01(+0.01%)
Apr 24, 2018 72.93 73.56 71.78 72.64 1,256,724 -0.76(-1.04%)
Apr 23, 2018 74.18 74.53 73.10 73.40 1,297,538 -0.44(-0.60%)
Apr 20, 2018 74.53 75.32 73.73 73.84 1,956,850 -0.95(-1.27%)
Apr 19, 2018 75.73 76.40 74.50 74.79 1,570,153 -1.27(-1.67%)
Apr 18, 2018 77.17 78.28 75.89 76.06 11,051,282 -0.79(-1.03%)
Apr 17, 2018 76.50 77.30 75.75 76.85 1,272,375 +0.46(+0.60%)
Apr 16, 2018 75.49 76.85 74.65 76.39 1,011,328 +1.15(+1.53%)
Apr 13, 2018 76.00 76.20 75.00 75.24 1,312,694 -0.75(-0.99%)
Apr 12, 2018 76.90 77.12 74.98 75.99 1,469,504 -0.50(-0.65%)
Apr 11, 2018 73.89 77.03 73.68 76.49 1,977,240 +2.40(+3.24%)
Apr 10, 2018 71.84 74.35 71.51 74.09 1,397,541 +2.65(+3.71%)
Apr 09, 2018 71.04 72.00 71.02 71.44 968,720 +0.74(+1.05%)
Apr 06, 2018 72.00 72.54 69.90 70.70 1,203,595 -1.83(-2.52%)
Apr 05, 2018 72.52 72.62 70.88 72.53 1,199,015 +0.63(+0.88%)
Apr 04, 2018 71.39 72.57 71.00 71.90 1,383,821 +0.00(+0.00%)
Apr 03, 2018 72.46 73.24 71.79 71.90 1,057,498 -0.37(-0.51%)
Apr 02, 2018 73.13 73.86 71.73 72.27 1,326,609 -1.07(-1.46%)
Mar 29, 2018 73.34 73.34 73.34 0 +2.57(+3.63%)
Mar 28, 2018 69.75 71.71 69.74 70.77 931,617 +1.05(+1.51%)
Mar 27, 2018 72.25 72.92 69.36 69.72 1,401,084 -1.99(-2.78%)
Mar 26, 2018 70.12 71.87 69.26 71.71 1,418,456 +2.68(+3.88%)
Mar 23, 2018 70.29 72.00 68.97 69.03 2,925,537 -0.93(-1.33%)
Mar 22, 2018 67.99 70.65 66.83 69.96 4,675,572 +2.82(+4.20%)
Mar 21, 2018 68.85 69.98 66.96 67.14 2,884,011 -1.84(-2.67%)
Mar 20, 2018 67.91 69.20 67.01 68.98 1,587,446 -0.07(-0.10%)
Mar 19, 2018 68.77 69.05 67.26 69.05 1,271,139 +0.09(+0.13%)
Mar 16, 2018 68.95 70.09 68.44 68.96 1,623,335 +0.29(+0.42%)
Mar 15, 2018 68.70 69.52 68.28 68.67 620,199 +0.31(+0.45%)
Mar 14, 2018 68.41 69.40 67.45 68.36 621,291 +0.11(+0.16%)
Mar 13, 2018 67.81 69.33 67.58 68.25 911,331 +0.89(+1.32%)
Mar 12, 2018 68.91 69.70 66.34 67.36 1,433,286 -1.22(-1.78%)
Mar 09, 2018 67.99 68.79 67.02 68.58 778,777 +0.56(+0.82%)
Mar 08, 2018 69.37 69.40 66.87 68.02 970,089 -0.95(-1.38%)
Mar 07, 2018 68.79 68.97 1,159,254 -2.58(-3.61%)
Mar 06, 2018 69.71 71.59 69.41 71.55 808,114 +1.85(+2.65%)
Mar 05, 2018 68.72 69.87 68.10 69.70 808,142 +1.04(+1.51%)
Mar 02, 2018 66.56 69.05 66.10 68.66 819,135 +1.52(+2.26%)
Mar 01, 2018 66.86 67.85 66.03 67.14 571,634 +0.29(+0.43%)
Feb 28, 2018 67.01 68.00 66.69 66.85 543,899 +0.30(+0.45%)
Feb 27, 2018 66.59 67.99 66.12 66.55 574,052 -0.25(-0.37%)
Feb 26, 2018 67.61 67.76 66.27 66.80 975,648 -0.70(-1.04%)
Feb 23, 2018 67.37 67.86 66.43 67.50 642,090 +0.13(+0.19%)
Feb 22, 2018 67.37 1,113,780 +0.94(+1.42%)
Feb 21, 2018 65.82 68.38 65.27 66.43 934,316 +1.02(+1.56%)
Feb 20, 2018 66.40 66.89 64.97 65.41 1,128,760 -1.51(-2.26%)
Feb 16, 2018 66.92 66.92 66.92 0 +2.40(+3.72%)
Feb 15, 2018 65.18 65.84 63.75 64.52 871,410 -0.44(-0.68%)
Feb 14, 2018 64.19 65.77 63.87 64.96 648,772 +0.61(+0.95%)
Feb 13, 2018 64.64 64.88 62.01 64.35 884,150 -0.32(-0.49%)
Feb 12, 2018 64.26 65.20 62.46 64.67 1,027,401 +1.00(+1.57%)
Feb 09, 2018 63.10 64.28 60.85 63.67 1,531,006 +1.15(+1.84%)
Feb 08, 2018 64.40 65.07 62.52 62.52 1,085,212 -1.73(-2.69%)
Feb 07, 2018 63.65 65.26 63.25 64.25 809,804 +0.61(+0.96%)
Feb 06, 2018 60.45 64.00 60.03 63.64 1,184,516 +1.23(+1.97%)
Feb 05, 2018 61.95 63.43 60.54 62.41 1,245,896 -0.53(-0.84%)
Feb 02, 2018 64.19 64.77 62.78 62.94 1,459,437 -2.03(-3.12%)
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.