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

Grupo Aeroportuario Del Sureste ADR (NY: ASR )

344.84 +0.34 (+0.10%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 160.90 161.12 154.96 155.95 28,783 -3.10(-1.95%)
Jul 30, 2018 160.99 163.31 156.99 159.04 54,828 -2.09(-1.29%)
Jul 27, 2018 160.80 163.95 160.80 161.13 45,375 +0.33(+0.21%)
Jul 26, 2018 158.91 161.85 158.91 160.80 49,442 +2.23(+1.41%)
Jul 25, 2018 158.76 161.17 156.31 158.56 57,911 -0.30(-0.19%)
Jul 24, 2018 153.90 160.05 153.90 158.86 53,510 +4.26(+2.75%)
Jul 23, 2018 150.20 155.17 150.18 154.60 46,975 +3.87(+2.56%)
Jul 20, 2018 148.17 151.38 148.17 150.74 31,264 +3.12(+2.11%)
Jul 19, 2018 148.98 149.18 146.77 147.62 16,903 -2.02(-1.35%)
Jul 18, 2018 151.81 153.93 149.62 149.65 59,153 -2.95(-1.93%)
Jul 17, 2018 147.19 152.65 146.13 152.60 70,356 +4.91(+3.32%)
Jul 16, 2018 144.55 148.22 142.72 147.69 42,769 +3.32(+2.30%)
Jul 13, 2018 142.89 144.80 141.70 144.38 43,420 +2.32(+1.63%)
Jul 12, 2018 142.75 143.22 141.40 142.05 52,575 -0.10(-0.07%)
Jul 11, 2018 143.16 143.16 140.93 142.16 59,849 -1.74(-1.21%)
Jul 10, 2018 142.70 143.98 142.62 143.90 38,418 +0.81(+0.57%)
Jul 09, 2018 146.88 146.88 142.21 143.08 28,458 -3.70(-2.52%)
Jul 06, 2018 142.78 147.46 142.78 146.78 31,840 +4.05(+2.84%)
Jul 05, 2018 139.92 143.10 139.77 142.73 25,893 +2.57(+1.83%)
Jul 03, 2018 140.17 140.17 140.17 0 +4.13(+3.03%)
Jul 02, 2018 138.76 138.89 134.60 136.04 28,924 -2.86(-2.06%)
Jun 29, 2018 137.84 140.53 137.65 138.90 43,828 +0.39(+0.28%)
Jun 28, 2018 135.17 139.11 134.91 138.51 37,666 +3.57(+2.65%)
Jun 27, 2018 137.45 137.89 134.81 134.94 28,061 -2.09(-1.52%)
Jun 26, 2018 137.47 137.90 136.71 137.03 28,734 -0.16(-0.11%)
Jun 25, 2018 137.89 139.01 136.77 137.18 57,878 -2.06(-1.48%)
Jun 22, 2018 138.13 139.52 137.64 139.24 17,742 +0.93(+0.68%)
Jun 21, 2018 137.85 139.15 136.67 138.31 41,184 +0.10(+0.08%)
Jun 20, 2018 136.62 138.57 136.62 138.20 43,595 +1.61(+1.18%)
Jun 19, 2018 135.30 137.10 134.75 136.59 78,744 -0.07(-0.05%)
Jun 18, 2018 134.24 137.31 133.39 136.66 41,667 +1.33(+0.98%)
Jun 15, 2018 135.33 133.01 135.33 43,563 +1.18(+0.88%)
Jun 14, 2018 133.52 135.84 133.52 134.16 60,988 -0.05(-0.04%)
Jun 13, 2018 134.53 135.17 133.27 134.20 39,711 +0.00(+0.00%)
Jun 12, 2018 134.19 134.84 133.64 134.20 38,313 +0.49(+0.36%)
Jun 11, 2018 134.58 135.13 133.01 133.72 56,725 -0.08(-0.06%)
Jun 08, 2018 131.71 133.94 131.21 133.79 37,365 +2.08(+1.58%)
Jun 07, 2018 133.56 133.56 131.14 131.72 29,274 -0.78(-0.59%)
Jun 06, 2018 132.12 132.49 30,504 +0.13(+0.10%)
Jun 05, 2018 135.76 135.76 131.84 132.37 48,264 -4.48(-3.27%)
Jun 04, 2018 137.59 138.32 136.29 136.84 44,831 +0.24(+0.17%)
Jun 01, 2018 137.28 137.92 136.46 136.60 46,778 +0.09(+0.06%)
May 31, 2018 135.46 136.52 135.12 136.52 61,593 -1.30(-0.94%)
May 30, 2018 135.87 139.09 135.80 137.82 49,954 +2.94(+2.18%)
May 29, 2018 140.13 140.38 134.53 134.88 35,595 -5.53(-3.94%)
May 25, 2018 140.41 140.41 140.41 0 +0.25(+0.18%)
May 24, 2018 142.29 142.29 139.88 140.16 38,430 -1.78(-1.25%)
May 23, 2018 140.80 144.87 140.16 141.94 45,921 +0.95(+0.67%)
May 22, 2018 142.75 142.75 138.82 140.99 42,887 -0.74(-0.52%)
May 21, 2018 141.63 143.54 140.83 141.73 30,655 +0.41(+0.29%)
May 18, 2018 143.12 143.55 139.53 141.32 52,560 -2.50(-1.73%)
May 17, 2018 146.97 146.97 143.78 143.81 60,042 -3.29(-2.24%)
May 16, 2018 148.11 148.11 144.82 147.10 137,801 +1.37(+0.94%)
May 15, 2018 143.61 146.81 142.50 145.74 71,972 +0.74(+0.51%)
May 14, 2018 145.86 146.85 144.35 144.99 122,239 -0.46(-0.32%)
May 11, 2018 147.88 148.39 144.11 145.46 19,585 -2.27(-1.54%)
May 10, 2018 142.93 147.76 142.93 147.73 38,167 +4.62(+3.23%)
May 09, 2018 145.12 147.08 142.70 143.10 48,199 -2.15(-1.48%)
May 08, 2018 141.70 146.10 141.05 145.25 80,862 +3.88(+2.74%)
May 07, 2018 145.26 145.26 140.68 141.37 57,892 -2.03(-1.42%)
May 04, 2018 147.37 147.37 142.33 143.40 40,886 -3.67(-2.50%)
May 03, 2018 149.56 150.07 146.22 147.08 56,430 -2.49(-1.66%)
May 02, 2018 149.29 153.47 148.98 149.56 50,266 -1.89(-1.25%)
May 01, 2018 153.79 153.79 150.09 151.45 40,218 -2.18(-1.42%)
Apr 30, 2018 152.09 153.80 151.48 153.63 72,155 +0.65(+0.42%)
Apr 27, 2018 152.07 153.56 152.07 152.98 33,591 +2.09(+1.39%)
Apr 26, 2018 150.99 151.31 149.29 150.89 57,408 -0.41(-0.27%)
Apr 25, 2018 149.67 151.39 147.90 151.30 73,766 +0.70(+0.46%)
Apr 24, 2018 152.17 152.17 148.77 150.60 57,316 -0.45(-0.30%)
Apr 23, 2018 150.60 152.37 149.44 151.05 51,627 -0.05(-0.03%)
Apr 20, 2018 153.05 153.05 147.22 151.10 43,468 -0.65(-0.43%)
Apr 19, 2018 154.50 154.50 150.97 151.75 29,721 -2.90(-1.87%)
Apr 18, 2018 155.66 157.20 154.02 154.65 64,662 +0.07(+0.04%)
Apr 17, 2018 153.47 155.09 152.57 154.58 80,499 +2.25(+1.48%)
Apr 16, 2018 151.80 153.35 151.54 152.33 64,730 +1.37(+0.91%)
Apr 13, 2018 147.89 151.84 147.89 150.97 57,002 +3.20(+2.16%)
Apr 12, 2018 145.93 148.25 145.65 147.77 32,192 +1.25(+0.85%)
Apr 11, 2018 145.64 146.52 144.87 146.52 56,443 +0.88(+0.60%)
Apr 10, 2018 145.91 145.91 144.92 145.64 81,088 +1.39(+0.97%)
Apr 09, 2018 145.26 145.69 144.25 144.25 53,919 -0.80(-0.55%)
Apr 06, 2018 145.69 146.73 144.30 145.05 85,311 -1.21(-0.82%)
Apr 05, 2018 147.04 147.40 145.67 146.26 143,643 -0.11(-0.08%)
Apr 04, 2018 143.13 146.50 142.00 146.37 162,518 +2.13(+1.47%)
Apr 03, 2018 143.40 145.45 143.40 144.24 52,509 +1.32(+0.92%)
Apr 02, 2018 146.36 146.36 142.68 142.93 38,926 -2.82(-1.93%)
Mar 29, 2018 145.75 145.75 145.75 0 +2.99(+2.09%)
Mar 28, 2018 143.92 143.92 141.78 142.75 43,025 -1.21(-0.84%)
Mar 27, 2018 147.06 147.06 143.94 143.97 35,544 -2.83(-1.93%)
Mar 26, 2018 145.97 146.88 143.10 146.80 25,331 +2.85(+1.98%)
Mar 23, 2018 149.06 151.13 143.49 143.94 79,117 -6.09(-4.06%)
Mar 22, 2018 148.64 150.97 147.28 150.03 39,681 +0.11(+0.07%)
Mar 21, 2018 146.25 150.09 146.25 149.92 42,457 +3.44(+2.34%)
Mar 20, 2018 150.34 150.34 145.30 146.49 52,581 -3.24(-2.16%)
Mar 19, 2018 150.97 152.09 149.07 149.73 40,213 -1.39(-0.92%)
Mar 16, 2018 151.17 153.46 150.32 151.12 105,096 -0.38(-0.25%)
Mar 15, 2018 153.56 154.22 151.44 151.50 57,463 -2.60(-1.69%)
Mar 14, 2018 155.19 155.19 153.63 154.09 43,684 -0.59(-0.38%)
Mar 13, 2018 155.54 156.14 152.88 154.68 56,351 -0.03(-0.02%)
Mar 12, 2018 155.20 158.08 153.84 154.71 100,269 -0.26(-0.17%)
Mar 09, 2018 154.73 155.90 153.80 154.97 57,025 +1.04(+0.68%)
Mar 08, 2018 150.98 154.08 150.98 153.93 63,267 +2.37(+1.56%)
Mar 07, 2018 152.78 149.76 151.56 58,900 -0.14(-0.09%)
Mar 06, 2018 152.85 154.85 150.83 151.70 43,043 -0.74(-0.48%)
Mar 05, 2018 149.04 152.88 147.91 152.44 52,030 +3.82(+2.57%)
Mar 02, 2018 149.52 150.14 147.36 148.62 67,119 -2.05(-1.36%)
Mar 01, 2018 152.03 153.22 147.09 150.67 94,197 -0.81(-0.54%)
Feb 28, 2018 149.97 152.22 148.56 151.48 128,868 +2.58(+1.73%)
Feb 27, 2018 157.03 157.03 148.90 148.90 59,265 -8.78(-5.57%)
Feb 26, 2018 158.02 158.67 155.09 157.67 83,473 -0.25(-0.16%)
Feb 23, 2018 156.89 159.18 156.11 157.92 70,164 +1.70(+1.09%)
Feb 22, 2018 155.18 157.72 153.35 156.22 87,933 +1.27(+0.82%)
Feb 21, 2018 156.49 159.44 154.91 154.95 65,341 -2.34(-1.49%)
Feb 20, 2018 155.31 157.31 153.92 157.29 87,554 +2.44(+1.58%)
Feb 16, 2018 154.84 154.84 154.84 0 -3.40(-2.15%)
Feb 15, 2018 157.43 159.23 156.64 158.25 35,692 +2.18(+1.40%)
Feb 14, 2018 152.35 156.49 150.43 156.07 66,066 +3.05(+1.99%)
Feb 13, 2018 153.26 153.86 151.15 153.02 23,385 -0.72(-0.47%)
Feb 12, 2018 151.85 154.61 150.19 153.74 106,854 +2.45(+1.62%)
Feb 09, 2018 150.12 152.14 146.66 151.28 87,879 +1.84(+1.23%)
Feb 08, 2018 156.89 157.95 149.86 149.44 83,715 -6.52(-4.18%)
Feb 07, 2018 160.08 160.79 155.96 155.96 58,681 -4.98(-3.10%)
Feb 06, 2018 155.18 161.89 155.09 160.94 58,697 +2.44(+1.54%)
Feb 05, 2018 164.47 164.47 155.98 158.50 23,637 -7.22(-4.36%)
Feb 02, 2018 170.11 170.11 165.72 165.72 52,945 -4.31(-2.54%)
Feb 01, 2018 165.53 168.50 165.53 170.04 45,268 +4.09(+2.47%)
Jan 31, 2018 166.98 166.98 164.90 165.94 66,833 +0.03(+0.02%)
Jan 30, 2018 166.16 165.06 165.92 30,267 -0.62(-0.37%)
Jan 29, 2018 166.71 167.53 165.65 166.53 36,564 -0.02(-0.01%)
Jan 26, 2018 168.45 168.66 165.42 166.55 68,438 -1.31(-0.78%)
Jan 25, 2018 169.09 169.93 167.32 167.86 27,483 -0.85(-0.51%)
Jan 24, 2018 166.47 169.68 166.47 168.71 44,233 +1.24(+0.74%)
Jan 23, 2018 167.00 168.16 165.23 167.47 45,720 +0.31(+0.18%)
Jan 22, 2018 171.26 171.26 165.73 167.17 69,622 -3.42(-2.00%)
Jan 19, 2018 171.83 172.04 169.42 170.59 48,602 -1.07(-0.62%)
Jan 18, 2018 171.75 172.53 170.11 171.65 83,165 -0.89(-0.51%)
Jan 17, 2018 167.17 177.81 166.68 172.54 146,310 +5.24(+3.13%)
Jan 16, 2018 162.06 168.09 162.06 167.30 71,626 +6.40(+3.98%)
Jan 12, 2018 160.90 160.90 160.90 0 -0.14(-0.08%)
Jan 11, 2018 161.50 161.50 159.49 161.04 54,827 +0.37(+0.23%)
Jan 10, 2018 159.87 160.67 96,107 -2.47(-1.51%)
Jan 09, 2018 162.95 163.73 161.08 163.14 181,028 +0.33(+0.20%)
Jan 08, 2018 164.15 164.82 162.21 162.81 68,800 -1.24(-0.76%)
Jan 05, 2018 164.11 164.80 161.84 164.05 81,803 +0.46(+0.28%)
Jan 04, 2018 163.90 165.34 160.26 163.59 53,399 -0.42(-0.25%)
Jan 03, 2018 162.84 165.23 161.34 164.00 61,534 +1.55(+0.95%)
Jan 02, 2018 156.35 165.78 156.35 162.46 99,095 +6.51(+4.18%)
Dec 29, 2017 155.95 155.95 155.95 0 +0.86(+0.55%)
Dec 28, 2017 155.51 155.61 153.40 155.09 31,959 +0.18(+0.12%)
Dec 27, 2017 152.94 155.10 152.23 154.91 32,140 +2.77(+1.82%)
Dec 26, 2017 153.01 154.69 151.32 152.15 22,951 -0.98(-0.64%)
Dec 22, 2017 154.00 155.15 151.48 153.13 23,937 -1.71(-1.10%)
Dec 21, 2017 156.84 156.84 152.72 154.84 67,362 -1.60(-1.02%)
Dec 20, 2017 156.37 157.41 154.91 156.44 86,639 -0.20(-0.13%)
Dec 19, 2017 158.96 158.96 155.72 156.63 53,320 -2.15(-1.35%)
Dec 18, 2017 158.39 160.14 155.55 158.78 99,799 +0.50(+0.32%)
Dec 15, 2017 156.66 159.13 155.57 158.27 65,965 +1.60(+1.02%)
Dec 14, 2017 157.09 157.90 156.14 156.67 63,476 -0.79(-0.50%)
Dec 13, 2017 154.23 158.07 153.59 157.46 73,347 +3.09(+2.00%)
Dec 12, 2017 154.35 154.65 153.12 154.37 48,616 +0.32(+0.21%)
Dec 11, 2017 152.44 154.07 151.50 154.05 41,513 +1.99(+1.31%)
Dec 08, 2017 151.02 152.52 150.44 152.06 55,309 +1.17(+0.78%)
Dec 07, 2017 150.38 151.96 148.92 150.89 83,383 +0.86(+0.58%)
Dec 06, 2017 155.91 155.91 149.69 150.03 72,986 -5.84(-3.75%)
Dec 05, 2017 157.05 157.05 153.02 155.87 39,600 -0.93(-0.59%)
Dec 04, 2017 158.68 154.57 156.80 81,910 -1.88(-1.18%)
Dec 01, 2017 152.21 159.14 152.21 158.68 86,942 +5.64(+3.68%)
Nov 30, 2017 153.34 153.74 151.18 153.04 78,619 +0.28(+0.18%)
Nov 29, 2017 148.59 153.20 147.42 152.76 83,160 +4.83(+3.26%)
Nov 28, 2017 148.82 148.82 146.36 147.93 73,619 +0.20(+0.13%)
Nov 27, 2017 152.02 152.02 147.18 147.74 45,153 -3.84(-2.54%)
Nov 24, 2017 149.99 151.68 148.91 151.58 45,805 +2.31(+1.55%)
Nov 22, 2017 150.68 151.14 148.13 149.27 68,906 -0.93(-0.62%)
Nov 21, 2017 148.43 152.70 148.43 150.21 101,596 +1.68(+1.13%)
Nov 20, 2017 147.00 148.66 145.94 148.52 66,331 +1.16(+0.79%)
Nov 17, 2017 147.47 148.39 146.35 147.36 75,048 -0.44(-0.30%)
Nov 16, 2017 145.31 148.69 145.25 147.81 64,400 +2.24(+1.54%)
Nov 15, 2017 143.81 145.94 142.87 145.57 102,634 +1.85(+1.28%)
Nov 14, 2017 147.14 147.56 143.58 143.72 113,648 -3.79(-2.57%)
Nov 13, 2017 147.72 149.03 146.02 147.51 67,023 -0.74(-0.50%)
Nov 10, 2017 153.06 154.66 148.25 148.25 85,334 -5.54(-3.60%)
Nov 09, 2017 151.02 154.39 151.02 153.79 97,028 +1.79(+1.18%)
Nov 08, 2017 151.71 154.49 151.71 152.00 70,081 -0.50(-0.33%)
Nov 07, 2017 153.79 156.77 151.26 152.50 88,764 -0.82(-0.54%)
Nov 06, 2017 157.33 157.33 152.10 153.32 67,786 -2.31(-1.49%)
Nov 03, 2017 152.42 156.69 148.95 155.64 103,128 +3.72(+2.45%)
Nov 02, 2017 149.10 152.26 149.10 151.91 28,575 +2.13(+1.42%)
Nov 01, 2017 153.30 154.11 149.70 149.79 107,228 -2.98(-1.95%)
Oct 31, 2017 153.14 154.73 152.10 152.77 42,776 -1.12(-0.73%)
Oct 30, 2017 154.82 154.82 153.13 153.89 62,977 -0.09(-0.06%)
Oct 27, 2017 154.15 155.97 153.71 153.98 70,207 +0.18(+0.12%)
Oct 26, 2017 153.44 155.58 153.44 153.80 56,594 -0.01(-0.01%)
Oct 25, 2017 154.73 156.73 153.56 153.81 71,817 -1.14(-0.74%)
Oct 24, 2017 152.68 155.20 152.50 154.96 87,566 +3.13(+2.06%)
Oct 23, 2017 154.12 154.21 150.85 151.83 33,883 -1.94(-1.26%)
Oct 20, 2017 158.74 158.74 153.38 153.77 49,951 -2.46(-1.58%)
Oct 19, 2017 153.75 157.72 153.32 156.23 61,260 +1.85(+1.20%)
Oct 18, 2017 161.36 161.63 154.13 154.38 148,381 -5.89(-3.68%)
Oct 17, 2017 153.21 160.92 151.56 160.27 137,439 +6.50(+4.23%)
Oct 16, 2017 156.03 156.71 153.33 153.77 102,871 -2.47(-1.58%)
Oct 13, 2017 156.23 158.67 155.26 156.24 61,815 +0.87(+0.56%)
Oct 12, 2017 155.34 157.37 155.21 155.37 118,746 -0.60(-0.38%)
Oct 11, 2017 151.30 156.20 150.85 155.97 101,474 +5.82(+3.88%)
Oct 10, 2017 155.05 156.72 148.49 150.15 191,286 -5.02(-3.24%)
Oct 09, 2017 156.59 156.62 154.78 155.17 47,792 -0.87(-0.56%)
Oct 06, 2017 160.02 160.02 155.91 156.04 74,809 -4.30(-2.68%)
Oct 05, 2017 164.49 164.49 160.29 160.34 50,022 -4.54(-2.76%)
Oct 04, 2017 164.49 165.52 163.78 164.88 21,976 +0.84(+0.51%)
Oct 03, 2017 164.48 164.67 162.51 164.05 49,156 -0.71(-0.43%)
Oct 02, 2017 163.82 165.32 163.20 164.76 59,239 +1.71(+1.05%)
Sep 29, 2017 162.32 164.68 159.46 163.05 131,317 +0.06(+0.04%)
Sep 28, 2017 164.53 165.61 162.96 162.99 82,932 -2.26(-1.37%)
Sep 27, 2017 169.40 171.28 165.04 165.25 40,998 -3.88(-2.29%)
Sep 26, 2017 168.71 169.80 166.76 169.13 101,810 +0.05(+0.03%)
Sep 25, 2017 170.50 171.32 169.04 169.08 52,613 -1.50(-0.88%)
Sep 22, 2017 170.47 171.33 169.32 170.59 41,038 -0.24(-0.14%)
Sep 21, 2017 169.74 172.91 168.80 170.82 62,373 +0.89(+0.52%)
Sep 20, 2017 171.69 172.12 168.88 169.94 69,964 -1.25(-0.73%)
Sep 19, 2017 173.51 173.51 170.81 171.18 44,839 -2.33(-1.34%)
Sep 18, 2017 174.28 174.84 172.89 173.51 45,433 -0.29(-0.17%)
Sep 15, 2017 170.88 175.08 170.57 173.81 87,607 +2.81(+1.64%)
Sep 14, 2017 170.69 171.88 169.22 171.00 46,510 -0.10(-0.06%)
Sep 13, 2017 171.85 172.63 170.64 171.10 57,487 -1.20(-0.70%)
Sep 12, 2017 171.72 172.46 170.67 172.30 47,571 +0.58(+0.34%)
Sep 11, 2017 172.50 173.09 171.04 171.72 59,727 +0.09(+0.05%)
Sep 08, 2017 171.96 174.06 171.34 171.64 80,817 -2.09(-1.20%)
Sep 07, 2017 172.51 175.31 172.28 173.73 70,275 +0.89(+0.51%)
Sep 06, 2017 171.17 173.54 170.37 172.84 69,347 +2.01(+1.18%)
Sep 05, 2017 174.28 174.51 170.46 170.83 72,821 -4.03(-2.30%)
Sep 01, 2017 173.99 176.16 173.99 174.86 51,881 +0.84(+0.48%)
Aug 31, 2017 172.92 174.75 170.87 174.02 88,791 +1.97(+1.14%)
Aug 30, 2017 171.24 172.25 170.06 172.05 62,930 +0.88(+0.51%)
Aug 29, 2017 169.19 171.37 169.06 171.17 101,864 +0.79(+0.46%)
Aug 28, 2017 172.70 172.70 169.98 170.39 62,323 -3.20(-1.85%)
Aug 25, 2017 172.60 174.16 170.94 173.59 38,699 +1.49(+0.86%)
Aug 24, 2017 172.71 173.26 171.40 172.11 50,782 -0.62(-0.36%)
Aug 23, 2017 173.79 176.26 171.92 172.72 62,635 -1.86(-1.07%)
Aug 22, 2017 175.15 175.51 173.97 174.58 36,891 -0.12(-0.07%)
Aug 21, 2017 172.09 174.74 172.09 174.70 35,463 +2.18(+1.26%)
Aug 18, 2017 169.65 174.51 169.65 172.52 38,890 +1.80(+1.06%)
Aug 17, 2017 173.22 174.34 170.65 170.72 44,062 -3.78(-2.16%)
Aug 16, 2017 174.46 177.18 172.90 174.50 33,326 -0.03(-0.01%)
Aug 15, 2017 178.74 178.80 173.75 174.52 40,489 -0.83(-0.47%)
Aug 14, 2017 172.77 176.40 172.77 175.35 48,137 +3.64(+2.12%)
Aug 11, 2017 168.33 174.31 168.33 171.71 51,479 -2.51(-1.44%)
Aug 10, 2017 173.99 174.58 171.56 174.22 75,033 +0.61(+0.35%)
Aug 09, 2017 178.61 178.61 172.63 173.62 79,586 -5.73(-3.20%)
Aug 08, 2017 180.60 180.91 178.31 179.35 61,181 -0.29(-0.16%)
Aug 07, 2017 182.41 182.41 178.21 179.64 49,080 +0.03(+0.02%)
Aug 04, 2017 182.20 182.20 178.83 179.61 87,394 -1.75(-0.97%)
Aug 03, 2017 178.18 182.32 177.00 181.36 64,833 +3.25(+1.82%)
Aug 02, 2017 179.45 179.69 176.13 178.11 73,303 -1.56(-0.87%)
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.