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

Ryanair Hlds Plc ADR (NQ: RYAAY )

127.70 +4.31 (+3.49%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 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 (%)
Nov 30, 2018 80.77 81.86 80.57 81.69 429,325 +1.34(+1.67%)
Nov 29, 2018 79.90 81.29 79.90 80.35 488,930 -1.43(-1.75%)
Nov 28, 2018 79.42 81.83 78.94 81.78 342,879 +1.63(+2.03%)
Nov 27, 2018 78.67 80.42 78.17 80.15 570,140 -0.69(-0.86%)
Nov 26, 2018 82.82 83.09 79.97 80.85 300,776 -2.20(-2.65%)
Nov 23, 2018 84.23 84.33 82.59 83.05 237,640 +2.19(+2.71%)
Nov 21, 2018 80.86 80.86 80.86 0 +2.38(+3.03%)
Nov 20, 2018 77.17 79.18 76.32 78.48 438,023 -0.37(-0.47%)
Nov 19, 2018 78.75 79.14 77.51 78.84 561,829 -0.53(-0.66%)
Nov 16, 2018 78.93 79.66 78.04 79.37 384,276 -0.11(-0.14%)
Nov 15, 2018 81.31 82.36 79.32 79.48 544,189 -5.28(-6.23%)
Nov 14, 2018 85.35 86.15 83.99 84.76 197,871 +0.24(+0.28%)
Nov 13, 2018 84.45 85.29 83.15 84.52 468,859 +0.47(+0.55%)
Nov 12, 2018 84.82 86.24 83.94 84.05 359,272 -3.40(-3.89%)
Nov 09, 2018 87.41 88.02 87.06 87.46 264,951 -0.16(-0.18%)
Nov 08, 2018 87.26 88.10 87.20 87.62 290,829 -0.16(-0.18%)
Nov 07, 2018 86.16 88.34 85.23 87.77 282,015 +3.34(+3.96%)
Nov 06, 2018 84.74 85.71 83.75 84.43 1,062,317 -1.15(-1.34%)
Nov 05, 2018 84.14 85.82 83.85 85.58 1,031,344 +0.83(+0.98%)
Nov 02, 2018 85.97 86.33 84.00 84.75 770,668 +0.61(+0.72%)
Nov 01, 2018 83.92 85.17 83.74 84.14 884,385 +1.98(+2.42%)
Oct 31, 2018 80.81 82.62 80.69 82.16 409,946 +1.10(+1.36%)
Oct 30, 2018 79.95 81.59 79.78 81.06 455,502 +0.38(+0.47%)
Oct 29, 2018 81.67 81.67 80.08 80.68 687,581 -0.85(-1.05%)
Oct 26, 2018 80.39 82.52 80.26 81.53 426,100 +1.01(+1.26%)
Oct 25, 2018 80.53 81.25 80.01 80.52 498,633 -0.32(-0.39%)
Oct 24, 2018 84.35 84.67 80.33 80.84 1,297,040 -1.72(-2.08%)
Oct 23, 2018 84.15 84.15 81.24 82.56 1,437,108 -0.97(-1.16%)
Oct 22, 2018 83.81 84.03 82.18 83.53 694,525 +2.06(+2.53%)
Oct 19, 2018 80.08 81.54 79.95 81.46 507,228 +0.88(+1.10%)
Oct 18, 2018 80.66 81.45 80.34 80.58 363,474 +0.01(+0.01%)
Oct 17, 2018 79.83 80.73 79.49 80.57 560,470 +0.73(+0.92%)
Oct 16, 2018 80.42 80.70 79.52 79.84 989,844 +0.48(+0.60%)
Oct 15, 2018 78.31 80.11 78.08 79.36 1,394,506 +0.73(+0.93%)
Oct 12, 2018 79.38 80.01 77.36 78.63 1,133,377 +0.61(+0.78%)
Oct 11, 2018 78.90 79.65 77.87 78.02 509,103 -1.07(-1.35%)
Oct 10, 2018 80.26 80.26 79.01 79.09 673,235 -2.40(-2.95%)
Oct 09, 2018 82.37 83.11 81.29 81.49 412,527 -0.96(-1.17%)
Oct 08, 2018 82.78 83.92 82.00 82.46 544,811 +0.53(+0.64%)
Oct 05, 2018 82.40 83.18 81.82 81.93 308,086 +0.02(+0.02%)
Oct 04, 2018 84.75 84.75 81.84 81.91 381,821 -0.63(-0.77%)
Oct 03, 2018 82.85 84.55 82.28 82.55 563,516 +0.58(+0.70%)
Oct 02, 2018 79.38 82.11 79.38 81.97 931,539 +1.67(+2.08%)
Oct 01, 2018 83.66 84.15 78.95 80.30 2,881,352 -14.99(-15.73%)
Sep 28, 2018 95.22 96.44 95.15 95.30 352,227 -1.22(-1.26%)
Sep 27, 2018 96.25 97.19 95.67 96.52 154,565 +0.39(+0.40%)
Sep 26, 2018 94.61 96.82 94.53 96.13 201,067 +1.21(+1.28%)
Sep 25, 2018 95.97 95.97 94.86 94.92 245,038 -1.04(-1.09%)
Sep 24, 2018 95.85 96.46 95.41 95.96 235,177 -1.70(-1.74%)
Sep 21, 2018 95.20 97.79 94.83 97.66 304,357 +2.46(+2.58%)
Sep 20, 2018 98.63 99.12 94.17 95.20 407,466 -3.62(-3.66%)
Sep 19, 2018 97.74 99.03 97.58 98.82 696,645 +2.32(+2.41%)
Sep 18, 2018 96.74 96.84 95.92 96.50 357,947 +0.64(+0.67%)
Sep 17, 2018 95.25 96.46 95.23 95.85 361,318 +0.62(+0.65%)
Sep 14, 2018 94.78 95.99 94.43 95.24 700,323 +0.46(+0.48%)
Sep 13, 2018 94.08 95.14 94.07 94.78 577,055 +0.63(+0.67%)
Sep 12, 2018 94.39 95.05 93.98 94.15 187,985 -0.33(-0.35%)
Sep 11, 2018 94.45 94.80 93.52 94.47 411,513 -0.21(-0.22%)
Sep 10, 2018 94.78 95.07 94.20 94.68 363,772 -0.50(-0.52%)
Sep 07, 2018 95.66 96.97 94.89 95.18 495,134 -2.54(-2.60%)
Sep 06, 2018 96.69 97.81 96.69 97.72 562,623 +0.46(+0.47%)
Sep 05, 2018 98.05 98.16 96.46 97.26 672,113 -0.02(-0.02%)
Sep 04, 2018 98.50 98.90 96.81 97.28 608,133 -3.80(-3.76%)
Aug 31, 2018 101.08 101.08 101.08 0 -0.09(-0.09%)
Aug 30, 2018 101.35 101.60 100.84 101.17 308,689 -0.33(-0.32%)
Aug 29, 2018 101.76 102.13 101.10 101.50 815,330 +0.26(+0.25%)
Aug 28, 2018 101.33 102.35 100.72 101.24 842,051 +2.32(+2.35%)
Aug 27, 2018 99.28 99.85 98.64 98.92 708,124 +0.07(+0.07%)
Aug 24, 2018 98.87 99.32 98.15 98.85 488,684 +1.47(+1.51%)
Aug 23, 2018 101.06 101.57 97.28 97.38 1,373,884 +2.65(+2.80%)
Aug 22, 2018 96.37 96.40 94.57 94.73 999,886 -2.63(-2.70%)
Aug 21, 2018 98.35 99.22 97.29 97.36 649,408 -0.82(-0.84%)
Aug 20, 2018 97.84 98.84 97.33 98.18 465,137 +0.64(+0.66%)
Aug 17, 2018 98.25 98.25 96.87 97.54 248,524 +0.31(+0.32%)
Aug 16, 2018 97.77 98.88 97.18 97.23 408,010 -0.02(-0.02%)
Aug 15, 2018 96.92 98.03 95.98 97.25 447,774 +0.14(+0.14%)
Aug 14, 2018 97.14 98.06 96.79 97.11 360,627 +0.09(+0.09%)
Aug 13, 2018 97.88 98.49 96.70 97.02 470,816 +1.00(+1.04%)
Aug 10, 2018 95.22 96.77 93.77 96.02 1,056,280 -2.73(-2.76%)
Aug 09, 2018 99.51 99.77 98.21 98.75 266,138 -1.53(-1.52%)
Aug 08, 2018 101.36 101.48 99.99 100.28 155,506 -0.28(-0.28%)
Aug 07, 2018 100.33 101.27 99.79 100.56 252,486 +1.41(+1.42%)
Aug 06, 2018 99.96 100.65 98.87 99.15 267,480 -0.50(-0.50%)
Aug 03, 2018 99.51 99.94 98.64 99.64 608,109 -0.05(-0.05%)
Aug 02, 2018 98.03 100.75 97.51 99.69 521,594 -1.64(-1.62%)
Aug 01, 2018 101.98 103.08 100.59 101.33 502,102 -3.26(-3.11%)
Jul 31, 2018 106.09 106.16 104.12 104.58 409,007 -1.11(-1.05%)
Jul 30, 2018 107.25 108.00 104.73 105.69 261,968 -1.47(-1.37%)
Jul 27, 2018 107.34 109.23 107.10 107.16 463,086 +0.50(+0.47%)
Jul 26, 2018 107.13 103.19 106.67 432,546 +0.75(+0.71%)
Jul 25, 2018 103.45 106.03 103.19 105.91 529,466 +3.19(+3.11%)
Jul 24, 2018 104.55 105.67 102.68 102.72 990,718 -3.16(-2.98%)
Jul 23, 2018 109.07 110.47 104.53 105.87 788,042 -9.92(-8.57%)
Jul 20, 2018 116.09 117.02 115.48 115.80 222,325 -1.41(-1.20%)
Jul 19, 2018 116.50 117.31 115.27 117.20 164,154 -0.18(-0.15%)
Jul 18, 2018 117.16 117.84 116.58 117.38 317,306 +0.75(+0.65%)
Jul 17, 2018 115.69 117.34 115.07 116.63 131,121 +1.37(+1.19%)
Jul 16, 2018 115.10 116.54 114.58 115.26 198,289 +0.66(+0.57%)
Jul 13, 2018 114.86 115.32 114.00 114.61 226,236 -0.02(-0.02%)
Jul 12, 2018 111.91 115.19 111.81 114.62 152,467 +3.50(+3.15%)
Jul 11, 2018 110.93 111.29 109.55 111.12 127,761 -0.64(-0.58%)
Jul 10, 2018 110.78 112.25 110.37 111.77 208,935 -0.88(-0.78%)
Jul 09, 2018 113.46 113.67 112.14 112.65 138,260 -0.40(-0.35%)
Jul 06, 2018 111.80 113.33 111.80 113.05 210,654 +0.88(+0.79%)
Jul 05, 2018 112.35 110.73 112.17 231,423 -0.35(-0.31%)
Jul 03, 2018 112.51 112.51 112.51 0 -0.26(-0.23%)
Jul 02, 2018 112.49 112.91 111.76 112.77 322,760 -0.58(-0.51%)
Jun 29, 2018 113.33 113.93 112.62 113.34 262,091 +1.83(+1.65%)
Jun 28, 2018 111.38 112.05 110.47 111.51 247,525 -1.25(-1.11%)
Jun 27, 2018 114.87 115.40 112.54 112.76 505,814 -2.57(-2.23%)
Jun 26, 2018 115.26 115.80 114.05 115.33 253,666 -0.67(-0.58%)
Jun 25, 2018 116.21 116.39 114.97 116.00 229,383 -0.50(-0.43%)
Jun 22, 2018 118.08 118.33 116.16 116.51 188,955 -1.03(-0.87%)
Jun 21, 2018 115.97 117.87 115.61 117.53 238,315 +1.35(+1.16%)
Jun 20, 2018 115.49 116.61 114.90 116.18 303,214 +3.45(+3.06%)
Jun 19, 2018 113.65 114.13 112.38 112.73 178,135 -0.28(-0.25%)
Jun 18, 2018 114.23 114.83 112.80 113.01 398,421 -2.74(-2.37%)
Jun 15, 2018 116.79 117.10 115.75 362,904 -1.35(-1.15%)
Jun 14, 2018 115.16 117.44 114.83 117.10 446,278 -0.39(-0.33%)
Jun 13, 2018 117.13 117.91 116.54 117.48 280,464 -0.03(-0.03%)
Jun 12, 2018 117.48 117.76 116.22 117.51 284,584 +0.22(+0.19%)
Jun 11, 2018 116.62 117.84 115.48 117.29 249,596 +1.21(+1.04%)
Jun 08, 2018 116.59 116.59 114.72 116.08 508,290 -0.91(-0.78%)
Jun 07, 2018 116.71 117.70 116.43 117.00 396,991 -2.85(-2.38%)
Jun 06, 2018 118.53 119.92 115.22 119.84 198,439 +1.30(+1.10%)
Jun 05, 2018 119.72 119.72 117.84 118.55 587,259 -1.00(-0.84%)
Jun 04, 2018 117.42 119.57 117.42 119.55 342,809 +2.25(+1.92%)
Jun 01, 2018 116.69 117.41 116.09 117.29 303,862 +2.28(+1.98%)
May 31, 2018 115.57 116.01 114.46 115.01 454,969 -0.85(-0.74%)
May 30, 2018 116.47 116.47 115.59 115.87 264,358 +0.01(+0.01%)
May 29, 2018 117.77 118.19 115.22 115.86 358,337 -3.91(-3.26%)
May 25, 2018 119.77 119.77 119.77 0 +2.36(+2.01%)
May 24, 2018 117.61 118.23 115.19 117.40 350,149 -0.55(-0.46%)
May 23, 2018 117.44 118.22 116.83 117.95 353,268 +0.82(+0.70%)
May 22, 2018 116.35 118.78 116.33 117.13 383,711 +0.64(+0.55%)
May 21, 2018 114.28 116.61 114.28 116.49 308,928 +5.44(+4.90%)
May 18, 2018 109.40 111.14 109.40 111.05 184,477 +1.92(+1.76%)
May 17, 2018 110.26 110.34 108.78 109.13 281,013 -0.56(-0.51%)
May 16, 2018 108.16 110.97 107.25 109.68 211,204 +0.64(+0.59%)
May 15, 2018 110.49 111.10 108.47 109.04 474,940 -1.45(-1.31%)
May 14, 2018 111.23 111.58 109.92 110.49 215,946 -0.15(-0.13%)
May 11, 2018 110.35 111.13 109.90 110.64 332,495 +0.36(+0.32%)
May 10, 2018 111.92 112.01 110.12 110.28 176,929 -0.96(-0.87%)
May 09, 2018 111.12 112.06 110.42 111.24 332,746 -0.82(-0.73%)
May 08, 2018 111.72 112.39 110.47 112.06 169,878 +0.59(+0.53%)
May 07, 2018 112.52 112.88 109.39 111.47 143,494 -0.85(-0.76%)
May 04, 2018 110.80 112.64 110.64 112.32 115,337 +0.74(+0.67%)
May 03, 2018 111.54 111.86 110.44 111.58 116,462 -0.36(-0.32%)
May 02, 2018 111.45 113.17 110.96 111.94 321,675 +0.78(+0.71%)
May 01, 2018 110.59 111.34 109.76 111.15 150,588 +2.03(+1.86%)
Apr 30, 2018 110.12 111.40 108.99 109.12 441,018 -0.12(-0.11%)
Apr 27, 2018 111.15 111.19 109.13 109.24 332,704 -1.75(-1.57%)
Apr 26, 2018 111.10 111.66 109.83 110.98 385,020 +0.24(+0.21%)
Apr 25, 2018 111.92 111.98 109.91 110.75 219,727 -1.27(-1.13%)
Apr 24, 2018 114.53 114.53 110.88 112.02 302,734 -2.55(-2.23%)
Apr 23, 2018 114.09 114.95 113.83 114.57 386,765 +0.89(+0.79%)
Apr 20, 2018 114.53 114.56 113.41 113.67 184,075 -0.93(-0.81%)
Apr 19, 2018 114.74 116.00 114.26 114.61 102,416 -1.98(-1.70%)
Apr 18, 2018 115.25 117.69 115.22 116.59 210,763 +0.82(+0.71%)
Apr 17, 2018 118.32 118.32 114.76 115.77 342,604 -5.13(-4.24%)
Apr 16, 2018 121.30 122.24 120.70 120.90 99,166 +0.47(+0.39%)
Apr 13, 2018 121.14 121.14 119.94 120.43 93,030 -0.02(-0.02%)
Apr 12, 2018 119.21 120.91 119.10 120.45 129,370 +3.30(+2.82%)
Apr 11, 2018 119.75 120.55 117.10 117.15 213,072 -3.78(-3.13%)
Apr 10, 2018 123.15 123.37 120.51 120.93 232,085 -1.53(-1.25%)
Apr 09, 2018 121.89 123.34 121.89 122.45 419,710 +1.14(+0.94%)
Apr 06, 2018 122.51 122.51 120.54 121.31 168,938 -1.18(-0.96%)
Apr 05, 2018 123.06 123.71 122.26 122.49 184,860 +0.58(+0.47%)
Apr 04, 2018 121.59 122.06 119.72 121.92 132,586 +0.81(+0.67%)
Apr 03, 2018 120.22 121.52 119.64 121.11 238,430 +1.90(+1.59%)
Apr 02, 2018 121.64 122.82 118.06 119.21 134,330 -2.69(-2.21%)
Mar 29, 2018 121.90 121.90 121.90 0 +1.97(+1.64%)
Mar 28, 2018 121.05 121.61 119.46 119.93 144,536 -1.39(-1.14%)
Mar 27, 2018 121.85 122.77 120.85 121.32 257,605 -0.53(-0.43%)
Mar 26, 2018 124.15 124.98 120.34 121.85 392,462 -0.88(-0.72%)
Mar 23, 2018 123.51 123.70 122.71 122.73 495,107 -0.96(-0.78%)
Mar 22, 2018 123.98 124.20 123.00 123.69 402,452 -0.86(-0.69%)
Mar 21, 2018 124.52 125.04 124.24 124.56 302,167 -0.58(-0.47%)
Mar 20, 2018 125.91 125.91 124.50 125.14 312,679 -0.27(-0.21%)
Mar 19, 2018 125.06 126.62 124.94 125.41 385,470 +1.38(+1.11%)
Mar 16, 2018 122.82 124.05 122.73 124.03 219,528 +1.20(+0.98%)
Mar 15, 2018 123.44 123.97 122.30 122.83 175,604 -0.02(-0.02%)
Mar 14, 2018 123.07 123.07 121.89 122.85 311,774 +0.24(+0.19%)
Mar 13, 2018 122.71 123.14 121.53 122.61 554,288 +0.58(+0.48%)
Mar 12, 2018 123.10 123.51 121.37 122.03 326,629 -0.81(-0.66%)
Mar 09, 2018 122.61 123.11 121.47 122.84 224,808 +0.55(+0.45%)
Mar 08, 2018 122.87 123.66 121.85 122.30 228,017 +0.09(+0.07%)
Mar 07, 2018 120.51 122.42 120.50 122.21 125,005 +1.71(+1.42%)
Mar 06, 2018 120.10 120.51 119.05 120.50 137,070 +0.78(+0.65%)
Mar 05, 2018 117.45 120.15 117.45 119.72 193,552 +2.07(+1.76%)
Mar 02, 2018 117.28 118.06 115.75 117.64 240,755 -0.47(-0.39%)
Mar 01, 2018 120.29 121.20 117.47 118.11 299,645 -2.21(-1.84%)
Feb 28, 2018 121.16 121.85 120.32 120.32 310,546 -1.00(-0.83%)
Feb 27, 2018 122.23 122.49 120.70 121.32 567,667 -0.79(-0.65%)
Feb 26, 2018 120.70 122.52 120.36 122.12 301,628 +1.23(+1.02%)
Feb 23, 2018 120.82 120.89 119.52 120.89 357,603 +0.57(+0.48%)
Feb 22, 2018 120.62 120.92 119.19 120.31 231,156 -0.17(-0.14%)
Feb 21, 2018 122.13 122.59 120.45 120.48 345,867 -1.66(-1.36%)
Feb 20, 2018 120.96 122.60 120.50 122.14 468,134 -1.59(-1.28%)
Feb 16, 2018 123.72 123.72 123.72 0 +1.43(+1.17%)
Feb 15, 2018 120.75 122.36 120.51 122.30 266,631 +2.39(+1.99%)
Feb 14, 2018 120.35 116.28 119.90 449,930 +1.83(+1.55%)
Feb 13, 2018 115.18 118.10 115.18 118.08 278,741 +2.98(+2.59%)
Feb 12, 2018 113.84 115.59 113.50 115.10 327,438 +0.31(+0.27%)
Feb 09, 2018 113.78 115.52 111.94 114.79 342,629 +1.55(+1.37%)
Feb 08, 2018 115.33 115.33 112.95 113.25 714,334 -2.79(-2.40%)
Feb 07, 2018 113.82 116.57 113.17 116.03 344,934 +0.45(+0.39%)
Feb 06, 2018 113.04 115.97 112.53 115.59 862,836 +3.03(+2.69%)
Feb 05, 2018 115.80 115.80 111.63 112.56 1,590,227 -6.92(-5.79%)
Feb 02, 2018 120.79 120.79 118.75 119.48 393,005 -2.39(-1.96%)
Feb 01, 2018 120.54 122.30 120.42 121.87 209,291 +0.11(+0.09%)
Jan 31, 2018 121.92 122.73 121.37 121.76 276,565 +1.50(+1.25%)
Jan 30, 2018 121.41 121.41 120.16 120.26 309,576 -2.04(-1.67%)
Jan 29, 2018 121.30 122.80 120.68 122.31 337,395 +1.05(+0.87%)
Jan 26, 2018 120.53 121.98 119.83 121.25 393,361 +1.14(+0.95%)
Jan 25, 2018 120.16 121.17 119.11 120.11 339,137 -1.14(-0.94%)
Jan 24, 2018 122.05 122.05 120.40 121.25 415,592 -1.50(-1.22%)
Jan 23, 2018 120.60 123.21 120.59 122.75 468,791 +2.75(+2.29%)
Jan 22, 2018 119.48 120.00 118.47 120.00 330,910 +0.14(+0.12%)
Jan 19, 2018 119.89 120.45 118.99 119.86 330,760 +1.44(+1.21%)
Jan 18, 2018 119.13 119.74 117.63 118.43 345,883 +1.95(+1.68%)
Jan 17, 2018 115.80 116.78 115.20 116.47 335,298 +0.84(+0.73%)
Jan 16, 2018 115.11 115.78 114.38 115.63 368,051 +1.08(+0.94%)
Jan 12, 2018 114.55 114.55 114.55 0 +2.60(+2.32%)
Jan 11, 2018 109.50 112.29 109.28 111.95 334,720 +3.46(+3.19%)
Jan 10, 2018 108.70 109.31 108.22 108.48 437,836 -1.27(-1.16%)
Jan 09, 2018 108.51 109.83 108.42 109.75 328,302 +1.08(+0.99%)
Jan 08, 2018 108.20 108.72 107.67 108.67 310,192 +0.87(+0.81%)
Jan 05, 2018 106.61 107.91 106.25 107.80 306,775 +0.76(+0.71%)
Jan 04, 2018 106.36 107.50 106.16 107.04 241,730 +0.61(+0.57%)
Jan 03, 2018 106.98 107.41 104.59 106.44 519,093 +2.00(+1.92%)
Jan 02, 2018 105.19 105.87 104.11 104.44 247,665 +1.05(+1.02%)
Dec 29, 2017 103.38 103.38 103.38 0 -0.48(-0.46%)
Dec 28, 2017 104.28 104.28 102.63 103.86 283,292 +1.32(+1.29%)
Dec 27, 2017 102.53 103.22 101.83 102.54 239,269 +0.09(+0.09%)
Dec 26, 2017 104.01 104.01 102.11 102.45 151,392 -1.05(-1.02%)
Dec 22, 2017 105.19 105.75 103.33 103.50 130,430 -0.96(-0.92%)
Dec 21, 2017 106.55 106.55 104.31 104.47 238,673 -1.56(-1.47%)
Dec 20, 2017 106.20 106.76 105.57 106.02 936,215 +0.35(+0.33%)
Dec 19, 2017 105.26 106.56 104.09 105.67 975,119 +3.16(+3.09%)
Dec 18, 2017 101.22 103.47 100.32 102.51 1,157,374 -3.25(-3.08%)
Dec 15, 2017 104.19 107.37 103.96 105.76 1,713,502 -5.81(-5.20%)
Dec 14, 2017 112.82 113.78 111.38 111.57 281,245 -3.31(-2.88%)
Dec 13, 2017 114.81 115.75 114.24 114.88 230,273 +0.84(+0.74%)
Dec 12, 2017 115.44 115.75 114.01 114.04 484,365 -2.60(-2.23%)
Dec 11, 2017 116.95 117.09 115.97 116.64 321,611 -2.74(-2.29%)
Dec 08, 2017 120.35 121.02 119.07 119.38 373,418 +1.34(+1.13%)
Dec 07, 2017 117.97 118.39 116.96 118.04 349,827 -0.04(-0.03%)
Dec 06, 2017 117.93 118.47 117.28 118.08 330,606 +0.03(+0.02%)
Dec 05, 2017 119.09 119.19 117.99 118.05 463,036 -1.90(-1.59%)
Dec 04, 2017 121.16 121.30 119.73 119.95 298,586 +0.44(+0.37%)
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.