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

Copa Holdings S.A. (NY: CPA )

97.23 -0.30 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2018 85.55 86.51 84.33 85.82 427,700 +0.46(+0.54%)
Jul 30, 2018 86.16 86.87 85.07 85.36 173,496 -1.08(-1.25%)
Jul 27, 2018 86.26 87.23 85.85 86.44 224,698 +0.35(+0.41%)
Jul 26, 2018 84.06 86.88 83.97 86.09 351,365 +1.67(+1.97%)
Jul 25, 2018 83.97 84.81 83.41 84.42 299,539 +0.53(+0.63%)
Jul 24, 2018 85.16 86.46 83.56 83.90 270,912 -1.10(-1.30%)
Jul 23, 2018 85.28 85.47 84.22 85.00 288,909 -0.53(-0.62%)
Jul 20, 2018 85.37 86.69 85.08 85.53 330,736 -0.46(-0.53%)
Jul 19, 2018 86.27 87.14 85.83 85.99 329,614 -1.49(-1.70%)
Jul 18, 2018 86.15 87.97 85.91 87.47 332,054 +1.91(+2.24%)
Jul 17, 2018 84.68 86.12 84.45 85.56 471,497 +0.89(+1.05%)
Jul 16, 2018 86.06 86.81 84.58 84.67 518,291 -1.18(-1.38%)
Jul 13, 2018 84.73 86.36 84.73 85.85 321,529 +1.00(+1.17%)
Jul 12, 2018 83.56 84.95 82.63 84.86 363,821 +2.15(+2.60%)
Jul 11, 2018 85.73 85.73 82.53 82.71 493,967 -4.05(-4.66%)
Jul 10, 2018 87.37 87.72 85.86 86.75 544,048 -0.62(-0.71%)
Jul 09, 2018 86.81 87.74 86.26 87.37 335,573 +0.78(+0.90%)
Jul 06, 2018 85.51 86.75 85.39 86.59 235,964 +1.08(+1.27%)
Jul 05, 2018 85.42 85.83 84.72 85.51 590,667 +0.74(+0.87%)
Jul 03, 2018 84.77 84.77 84.77 0 +1.15(+1.37%)
Jul 02, 2018 82.94 83.96 81.40 83.62 340,662 +0.20(+0.24%)
Jun 29, 2018 83.30 84.16 83.04 83.42 380,935 +0.33(+0.39%)
Jun 28, 2018 81.86 83.48 80.89 83.09 484,119 +1.27(+1.55%)
Jun 27, 2018 83.48 84.58 81.70 81.82 383,002 -1.91(-2.28%)
Jun 26, 2018 84.19 84.27 82.88 83.74 386,442 -0.28(-0.34%)
Jun 25, 2018 85.97 86.23 83.45 84.02 315,355 -2.27(-2.64%)
Jun 22, 2018 88.29 89.51 86.16 86.29 379,045 -1.08(-1.24%)
Jun 21, 2018 87.77 89.12 87.22 87.38 250,643 -0.82(-0.93%)
Jun 20, 2018 90.81 91.30 87.97 88.20 350,887 +0.49(+0.56%)
Jun 19, 2018 87.55 87.92 87.14 87.70 184,109 -0.47(-0.53%)
Jun 18, 2018 87.55 88.34 87.06 88.17 488,341 -0.02(-0.02%)
Jun 15, 2018 89.17 86.88 88.19 400,328 -0.98(-1.10%)
Jun 14, 2018 91.00 91.65 89.05 89.17 315,478 -1.70(-1.87%)
Jun 13, 2018 91.03 91.61 90.44 90.87 639,166 -0.05(-0.06%)
Jun 12, 2018 91.54 92.16 90.01 90.92 395,482 -0.22(-0.24%)
Jun 11, 2018 89.59 92.86 89.59 91.14 368,653 +2.00(+2.25%)
Jun 08, 2018 91.70 91.70 87.95 89.14 1,180,094 -2.38(-2.60%)
Jun 07, 2018 93.71 93.90 91.35 91.52 630,096 -2.35(-2.51%)
Jun 06, 2018 93.00 93.88 499,255 -1.88(-1.96%)
Jun 05, 2018 96.86 96.86 95.57 95.75 203,614 -1.44(-1.48%)
Jun 04, 2018 96.80 97.93 96.58 97.19 471,566 +0.89(+0.92%)
Jun 01, 2018 98.22 98.22 96.13 96.30 474,291 -1.38(-1.42%)
May 31, 2018 98.46 99.34 97.23 97.68 218,743 -0.50(-0.51%)
May 30, 2018 98.05 98.87 97.45 98.19 185,989 +0.92(+0.94%)
May 29, 2018 99.69 99.69 96.83 97.27 284,515 -2.90(-2.90%)
May 25, 2018 100.17 100.17 100.17 0 +1.36(+1.37%)
May 24, 2018 99.33 99.77 97.84 98.82 302,214 +0.59(+0.61%)
May 23, 2018 99.02 99.46 97.25 98.22 370,880 -1.54(-1.54%)
May 22, 2018 99.36 100.66 98.66 99.76 408,946 +0.54(+0.55%)
May 21, 2018 99.75 100.37 98.91 99.22 317,745 +0.03(+0.03%)
May 18, 2018 99.79 100.40 98.59 99.19 348,288 -0.93(-0.93%)
May 17, 2018 100.14 101.44 99.77 100.12 787,115 -0.09(-0.09%)
May 16, 2018 100.26 100.66 99.87 100.21 296,020 +0.29(+0.29%)
May 15, 2018 98.69 100.22 97.83 99.92 338,803 +0.52(+0.52%)
May 14, 2018 99.27 100.17 98.77 99.40 340,213 -0.31(-0.32%)
May 11, 2018 101.80 102.06 98.44 99.72 602,340 -2.38(-2.33%)
May 10, 2018 104.70 104.70 101.15 102.10 820,442 +1.59(+1.58%)
May 09, 2018 101.61 102.05 100.03 100.51 443,110 -1.17(-1.15%)
May 08, 2018 100.91 102.06 100.69 101.68 240,976 +0.69(+0.69%)
May 07, 2018 101.62 102.32 100.59 100.99 165,531 -0.75(-0.74%)
May 04, 2018 100.73 102.82 100.26 101.74 222,999 +0.26(+0.26%)
May 03, 2018 102.53 103.38 100.90 101.48 387,672 -1.54(-1.49%)
May 02, 2018 101.63 104.36 101.63 103.02 421,838 +1.11(+1.09%)
May 01, 2018 102.36 102.77 101.04 101.91 195,075 -0.59(-0.57%)
Apr 30, 2018 102.39 103.17 101.21 102.49 277,037 +0.26(+0.26%)
Apr 27, 2018 98.73 104.12 98.65 102.23 612,245 +4.64(+4.75%)
Apr 26, 2018 99.11 99.30 97.01 97.59 416,351 -1.60(-1.61%)
Apr 25, 2018 99.70 99.70 97.43 99.19 286,708 -0.91(-0.91%)
Apr 24, 2018 103.22 103.23 99.33 100.10 374,725 -2.53(-2.46%)
Apr 23, 2018 103.30 104.33 102.25 102.63 241,750 -1.02(-0.99%)
Apr 20, 2018 105.01 105.11 103.22 103.66 341,958 -1.86(-1.77%)
Apr 19, 2018 107.92 108.14 105.20 105.52 284,504 -2.42(-2.24%)
Apr 18, 2018 106.63 109.94 106.63 107.94 339,301 +1.82(+1.72%)
Apr 17, 2018 106.31 106.59 105.32 106.12 189,480 -0.06(-0.06%)
Apr 16, 2018 106.29 107.32 105.18 106.18 214,980 +0.15(+0.14%)
Apr 13, 2018 108.37 108.37 105.53 106.03 219,528 -1.97(-1.82%)
Apr 12, 2018 106.28 109.00 104.57 108.00 414,832 +2.58(+2.45%)
Apr 11, 2018 106.73 107.76 105.21 105.42 444,960 -2.36(-2.19%)
Apr 10, 2018 109.70 109.70 107.08 107.78 216,639 -1.13(-1.04%)
Apr 09, 2018 108.51 110.85 108.27 108.91 384,731 +1.22(+1.13%)
Apr 06, 2018 113.00 113.00 107.65 107.70 560,647 -5.95(-5.23%)
Apr 05, 2018 113.79 114.54 113.25 113.64 181,770 +0.61(+0.54%)
Apr 04, 2018 110.14 113.14 109.54 113.03 353,939 +1.41(+1.26%)
Apr 03, 2018 110.24 112.52 109.20 111.62 371,973 +1.54(+1.40%)
Apr 02, 2018 112.66 112.93 108.81 110.08 308,645 -2.43(-2.16%)
Mar 29, 2018 112.52 112.52 112.52 0 +0.98(+0.88%)
Mar 28, 2018 111.66 113.06 110.50 111.54 248,179 +0.08(+0.07%)
Mar 27, 2018 114.10 114.59 111.20 111.46 196,495 -2.25(-1.98%)
Mar 26, 2018 114.91 115.42 112.11 113.71 243,167 +0.25(+0.22%)
Mar 23, 2018 116.40 117.03 113.36 113.45 203,249 -2.72(-2.34%)
Mar 22, 2018 118.35 119.66 115.95 116.17 239,933 -2.90(-2.44%)
Mar 21, 2018 119.73 120.20 118.40 119.08 172,472 -0.87(-0.72%)
Mar 20, 2018 119.92 121.02 119.08 119.94 188,182 +0.29(+0.24%)
Mar 19, 2018 119.59 120.11 118.88 119.65 144,368 +0.13(+0.11%)
Mar 16, 2018 119.09 120.84 119.09 119.52 169,940 +0.31(+0.26%)
Mar 15, 2018 121.29 121.29 119.05 119.22 135,535 -1.61(-1.33%)
Mar 14, 2018 122.03 122.25 119.99 120.83 183,584 -1.30(-1.06%)
Mar 13, 2018 120.45 122.75 118.67 122.12 374,073 +2.28(+1.91%)
Mar 12, 2018 118.66 120.52 117.81 119.84 143,758 +1.70(+1.44%)
Mar 09, 2018 117.95 119.00 115.95 118.14 210,765 +0.73(+0.62%)
Mar 08, 2018 117.12 119.41 116.64 117.42 191,722 +1.03(+0.89%)
Mar 07, 2018 114.63 116.38 206,819 -1.31(-1.11%)
Mar 06, 2018 118.18 118.38 117.11 117.69 190,352 -0.19(-0.16%)
Mar 05, 2018 116.51 118.40 115.47 117.89 160,863 +0.40(+0.34%)
Mar 02, 2018 116.97 117.98 115.11 117.48 183,770 -0.55(-0.47%)
Mar 01, 2018 118.63 119.13 116.57 118.04 262,099 -0.14(-0.12%)
Feb 28, 2018 119.32 120.13 118.06 118.17 203,626 -0.55(-0.46%)
Feb 27, 2018 121.18 121.44 118.24 118.72 397,613 -2.07(-1.71%)
Feb 26, 2018 121.68 121.68 120.23 120.79 361,130 -0.50(-0.42%)
Feb 23, 2018 120.27 121.34 118.52 121.30 266,880 +2.29(+1.92%)
Feb 22, 2018 120.47 119.01 571,562 +3.86(+3.35%)
Feb 21, 2018 114.93 117.66 113.54 115.15 387,332 +0.83(+0.72%)
Feb 20, 2018 113.25 114.97 112.99 114.33 157,377 +0.77(+0.67%)
Feb 16, 2018 113.56 113.56 113.56 0 -0.03(-0.03%)
Feb 15, 2018 114.19 114.45 112.61 113.59 140,542 +0.26(+0.23%)
Feb 14, 2018 110.91 113.69 110.44 113.33 153,461 +1.96(+1.76%)
Feb 13, 2018 111.09 113.63 110.03 111.38 153,633 +0.30(+0.27%)
Feb 12, 2018 110.08 111.86 109.15 111.08 152,811 +2.09(+1.91%)
Feb 09, 2018 109.75 110.38 106.21 109.00 280,134 +0.15(+0.14%)
Feb 08, 2018 112.13 113.00 108.85 108.85 319,120 -3.22(-2.88%)
Feb 07, 2018 112.16 112.61 112.16 112.07 239,646 -0.12(-0.11%)
Feb 06, 2018 108.00 112.77 106.06 112.19 355,803 +0.78(+0.70%)
Feb 05, 2018 113.58 113.58 111.08 111.41 295,151 -3.50(-3.05%)
Feb 02, 2018 118.59 118.59 114.55 114.92 205,095 -4.33(-3.63%)
Feb 01, 2018 119.82 120.17 118.17 119.24 201,027 -0.98(-0.82%)
Jan 31, 2018 117.65 121.10 117.25 120.23 389,817 +3.39(+2.90%)
Jan 30, 2018 117.14 117.46 116.12 116.84 213,087 -0.59(-0.50%)
Jan 29, 2018 119.57 119.57 117.30 117.43 234,888 -2.14(-1.79%)
Jan 26, 2018 119.83 119.88 118.55 119.57 411,954 +0.53(+0.45%)
Jan 25, 2018 118.94 119.41 117.91 119.03 427,259 +0.08(+0.07%)
Jan 24, 2018 117.51 119.20 116.68 118.96 412,649 +0.89(+0.76%)
Jan 23, 2018 119.64 120.07 117.91 118.06 198,942 -1.36(-1.14%)
Jan 22, 2018 119.47 119.74 118.30 119.42 267,054 -0.20(-0.17%)
Jan 19, 2018 119.60 120.12 118.70 119.62 305,584 +0.81(+0.68%)
Jan 18, 2018 119.96 120.80 118.75 118.81 176,506 -1.48(-1.23%)
Jan 17, 2018 120.50 120.77 119.23 120.29 178,404 +0.30(+0.25%)
Jan 16, 2018 122.73 122.73 119.89 119.98 202,917 -2.57(-2.10%)
Jan 12, 2018 122.56 122.56 122.56 0 +2.87(+2.40%)
Jan 11, 2018 115.86 120.44 115.86 119.69 426,471 +4.94(+4.31%)
Jan 10, 2018 114.36 114.86 113.30 114.74 503,097 +0.73(+0.64%)
Jan 09, 2018 114.70 114.97 113.89 114.01 219,955 -0.64(-0.56%)
Jan 08, 2018 116.01 116.44 113.68 114.66 343,552 -1.93(-1.66%)
Jan 05, 2018 117.80 117.90 115.99 116.58 221,174 -0.53(-0.45%)
Jan 04, 2018 119.89 119.89 116.95 117.11 243,751 -1.86(-1.56%)
Jan 03, 2018 119.50 119.87 118.72 118.97 271,026 -0.81(-0.67%)
Jan 02, 2018 117.31 119.78 116.91 119.78 231,913 +3.27(+2.80%)
Dec 29, 2017 116.52 116.52 116.52 0 -2.09(-1.77%)
Dec 28, 2017 118.50 118.86 117.57 118.61 150,838 +0.63(+0.53%)
Dec 27, 2017 118.46 118.53 117.62 117.98 242,301 -0.61(-0.51%)
Dec 26, 2017 117.43 119.40 117.15 118.59 178,546 +1.09(+0.92%)
Dec 22, 2017 118.76 118.79 116.89 117.51 132,758 -0.90(-0.76%)
Dec 21, 2017 120.56 120.56 118.37 118.41 167,934 -1.69(-1.41%)
Dec 20, 2017 119.94 120.47 118.91 120.10 310,873 +0.69(+0.57%)
Dec 19, 2017 117.83 119.84 117.59 119.42 342,553 +1.82(+1.55%)
Dec 18, 2017 116.51 118.32 115.82 117.60 393,712 +1.59(+1.37%)
Dec 15, 2017 116.29 116.72 113.98 116.01 353,133 +0.18(+0.16%)
Dec 14, 2017 116.97 116.97 115.20 115.83 484,583 -0.43(-0.37%)
Dec 13, 2017 117.16 117.36 116.13 116.25 297,646 -0.56(-0.48%)
Dec 12, 2017 117.47 118.12 116.32 116.81 259,995 -0.60(-0.51%)
Dec 11, 2017 116.88 117.66 116.41 117.41 200,843 +0.55(+0.47%)
Dec 08, 2017 117.18 118.21 116.70 116.86 126,412 -0.15(-0.13%)
Dec 07, 2017 115.78 117.31 115.45 117.01 311,064 +0.38(+0.33%)
Dec 06, 2017 118.04 118.11 116.08 116.63 212,553 -1.00(-0.85%)
Dec 05, 2017 117.62 118.26 115.87 117.63 244,840 +0.52(+0.44%)
Dec 04, 2017 117.64 118.42 116.47 117.11 379,257 +1.09(+0.94%)
Dec 01, 2017 116.65 117.76 115.58 116.02 283,608 -0.61(-0.52%)
Nov 30, 2017 117.13 117.45 115.78 116.63 384,364 -0.68(-0.58%)
Nov 29, 2017 117.08 118.44 116.68 117.31 423,167 +0.41(+0.35%)
Nov 28, 2017 114.33 118.26 114.24 116.90 484,071 +3.53(+3.11%)
Nov 27, 2017 115.05 115.43 112.37 113.37 583,772 -2.25(-1.94%)
Nov 24, 2017 117.11 117.11 114.58 115.62 166,098 -0.95(-0.82%)
Nov 22, 2017 118.44 118.54 116.51 116.57 282,565 -2.43(-2.04%)
Nov 21, 2017 117.33 119.87 117.12 119.00 506,604 +2.56(+2.20%)
Nov 20, 2017 114.09 116.60 113.60 116.44 582,565 +2.54(+2.23%)
Nov 17, 2017 110.66 113.98 110.43 113.90 362,579 +3.33(+3.01%)
Nov 16, 2017 110.15 111.30 109.04 110.57 355,995 +1.28(+1.17%)
Nov 15, 2017 105.77 109.56 105.77 109.29 322,245 +2.50(+2.34%)
Nov 14, 2017 106.41 107.22 105.82 106.79 290,021 +0.38(+0.36%)
Nov 13, 2017 106.29 107.91 106.29 106.41 263,922 +0.11(+0.11%)
Nov 10, 2017 107.68 108.50 105.55 106.30 459,949 -1.15(-1.07%)
Nov 09, 2017 111.03 112.54 107.15 107.45 802,713 +1.90(+1.80%)
Nov 08, 2017 106.34 107.16 104.66 105.55 346,462 -0.23(-0.22%)
Nov 07, 2017 108.15 108.50 105.64 105.78 224,618 -3.18(-2.92%)
Nov 06, 2017 107.18 109.20 106.62 108.96 200,404 +1.98(+1.85%)
Nov 03, 2017 107.54 108.07 105.19 106.98 185,701 -0.29(-0.27%)
Nov 02, 2017 107.59 108.56 106.76 107.27 139,774 +0.04(+0.03%)
Nov 01, 2017 107.08 108.66 106.85 107.23 216,539 +0.76(+0.71%)
Oct 31, 2017 107.69 107.81 105.85 106.47 252,851 -1.11(-1.03%)
Oct 30, 2017 105.57 107.94 104.97 107.58 200,033 +1.66(+1.57%)
Oct 27, 2017 108.31 109.12 103.91 105.92 541,517 -2.72(-2.51%)
Oct 26, 2017 110.31 111.50 108.31 108.64 268,205 -0.98(-0.89%)
Oct 25, 2017 110.31 110.63 108.62 109.62 268,973 -0.42(-0.38%)
Oct 24, 2017 109.71 110.59 108.32 110.04 163,813 +0.48(+0.44%)
Oct 23, 2017 108.71 109.90 108.43 109.56 220,336 +0.75(+0.69%)
Oct 20, 2017 109.08 110.35 108.53 108.81 198,902 -0.30(-0.28%)
Oct 19, 2017 110.00 110.36 107.82 109.11 186,312 -1.04(-0.94%)
Oct 18, 2017 109.63 110.51 108.84 110.15 193,633 +0.73(+0.66%)
Oct 17, 2017 112.43 112.53 108.65 109.42 224,377 -2.33(-2.09%)
Oct 16, 2017 112.01 112.54 110.31 111.75 207,096 -0.20(-0.18%)
Oct 13, 2017 111.21 112.57 111.21 111.95 141,668 +0.61(+0.55%)
Oct 12, 2017 111.17 112.00 110.24 111.34 140,899 +0.36(+0.33%)
Oct 11, 2017 112.28 113.32 110.55 110.98 269,624 -1.55(-1.37%)
Oct 10, 2017 110.63 112.88 109.66 112.52 246,118 +3.55(+3.26%)
Oct 09, 2017 109.77 110.59 108.45 108.97 141,564 -0.71(-0.65%)
Oct 06, 2017 109.78 110.28 109.10 109.68 170,424 -0.47(-0.42%)
Oct 05, 2017 111.37 112.40 109.96 110.15 180,911 -1.67(-1.49%)
Oct 04, 2017 113.45 113.83 111.28 111.81 217,273 -1.43(-1.26%)
Oct 03, 2017 109.12 113.35 108.38 113.24 334,862 +4.57(+4.21%)
Oct 02, 2017 108.19 108.86 107.44 108.67 224,713 +1.04(+0.96%)
Sep 29, 2017 106.23 107.84 105.72 107.63 312,683 +1.60(+1.51%)
Sep 28, 2017 106.68 107.04 104.60 106.03 605,337 -1.28(-1.19%)
Sep 27, 2017 109.14 109.14 106.08 107.31 546,834 -1.49(-1.37%)
Sep 26, 2017 110.67 111.38 107.30 108.80 443,735 -2.25(-2.02%)
Sep 25, 2017 113.65 113.98 110.65 111.05 263,279 -2.68(-2.36%)
Sep 22, 2017 112.45 113.90 111.94 113.72 183,467 +1.48(+1.32%)
Sep 21, 2017 111.77 112.37 110.14 112.25 124,245 +0.51(+0.46%)
Sep 20, 2017 112.19 112.97 111.22 111.74 120,812 -0.33(-0.29%)
Sep 19, 2017 112.64 112.74 111.13 112.07 193,002 -0.38(-0.34%)
Sep 18, 2017 116.03 116.03 112.08 112.45 248,626 -3.38(-2.92%)
Sep 15, 2017 115.05 115.93 114.55 115.83 274,338 +0.71(+0.62%)
Sep 14, 2017 114.49 115.32 113.91 115.12 180,842 +0.45(+0.39%)
Sep 13, 2017 114.73 115.48 114.23 114.67 216,893 -0.38(-0.33%)
Sep 12, 2017 114.26 115.65 114.12 115.05 201,166 +0.60(+0.52%)
Sep 11, 2017 113.40 114.92 113.22 114.45 266,753 +1.43(+1.27%)
Sep 08, 2017 113.53 113.53 112.27 113.02 282,002 -0.67(-0.59%)
Sep 07, 2017 112.22 115.62 111.74 113.69 428,378 +2.13(+1.91%)
Sep 06, 2017 111.23 112.36 109.50 111.56 281,597 +0.40(+0.36%)
Sep 05, 2017 109.83 111.69 109.41 111.17 407,875 +1.33(+1.21%)
Sep 01, 2017 107.65 110.19 107.18 109.84 381,480 +2.60(+2.43%)
Aug 31, 2017 106.27 107.40 105.53 107.23 341,821 +1.52(+1.44%)
Aug 30, 2017 104.72 106.30 103.68 105.71 226,883 +0.85(+0.81%)
Aug 29, 2017 103.70 104.99 103.37 104.87 255,129 +0.70(+0.67%)
Aug 28, 2017 104.15 104.75 102.93 104.17 275,657 +0.01(+0.01%)
Aug 25, 2017 102.56 104.58 101.90 104.16 190,008 +2.28(+2.23%)
Aug 24, 2017 103.14 103.52 101.67 101.88 225,066 -1.07(-1.04%)
Aug 23, 2017 105.00 105.55 102.59 102.95 375,502 -2.36(-2.24%)
Aug 22, 2017 106.55 107.50 104.81 105.32 281,905 -0.95(-0.90%)
Aug 21, 2017 107.37 107.83 106.03 106.27 311,536 -1.16(-1.08%)
Aug 18, 2017 106.86 107.59 106.08 107.43 151,985 +0.58(+0.55%)
Aug 17, 2017 107.74 108.92 106.72 106.85 270,745 -1.26(-1.17%)
Aug 16, 2017 108.28 108.70 107.72 108.11 288,686 +0.16(+0.14%)
Aug 15, 2017 107.19 108.79 106.51 107.95 393,992 +0.85(+0.79%)
Aug 14, 2017 105.14 107.77 104.76 107.10 309,406 +3.07(+2.95%)
Aug 11, 2017 106.02 107.31 103.57 104.04 424,557 -2.34(-2.20%)
Aug 10, 2017 108.24 109.34 104.84 106.38 742,200 +0.03(+0.03%)
Aug 09, 2017 107.46 108.01 106.14 106.35 402,782 -1.25(-1.17%)
Aug 08, 2017 109.46 109.51 107.48 107.60 307,463 -1.50(-1.38%)
Aug 07, 2017 108.88 109.66 108.68 109.11 246,416 +0.64(+0.59%)
Aug 04, 2017 109.07 109.07 107.61 108.46 225,159 -0.40(-0.37%)
Aug 03, 2017 108.04 109.29 107.74 108.86 259,687 +0.31(+0.29%)
Aug 02, 2017 108.23 108.62 106.62 108.56 177,322 +0.37(+0.34%)
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.