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

Macquarie Infrastructure Hldgs Llc (NY: MIC )

N/A UNCHANGED
Last Price Updated: 7:00 PM EDT, Jul 20, 2022 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 (%)
May 31, 2018 38.72 38.93 38.47 38.70 5,121,188 -0.12(-0.31%)
May 30, 2018 38.39 38.98 38.13 38.82 1,439,221 +0.63(+1.65%)
May 29, 2018 37.78 38.52 37.65 38.19 1,211,743 +0.18(+0.47%)
May 25, 2018 38.01 38.01 38.01 0 +0.42(+1.12%)
May 24, 2018 37.98 38.16 37.56 37.59 860,539 -0.47(-1.23%)
May 23, 2018 37.78 38.18 37.45 38.06 1,621,413 +0.10(+0.26%)
May 22, 2018 37.98 38.61 37.88 37.96 1,352,004 -0.03(-0.08%)
May 21, 2018 37.28 38.23 37.14 37.99 1,747,728 +0.97(+2.62%)
May 18, 2018 37.15 37.26 36.31 37.02 1,868,567 -0.24(-0.64%)
May 17, 2018 37.70 38.00 37.25 37.26 1,335,813 -0.27(-0.72%)
May 16, 2018 37.70 38.07 37.19 37.53 1,210,361 -0.17(-0.45%)
May 15, 2018 38.26 38.41 37.52 37.70 1,852,463 -0.59(-1.54%)
May 14, 2018 38.00 38.32 37.81 38.29 981,005 +0.49(+1.30%)
May 11, 2018 38.12 38.39 37.71 37.80 1,310,230 -1.24(-3.18%)
May 10, 2018 39.02 39.15 38.81 39.04 1,129,826 +0.24(+0.62%)
May 09, 2018 38.54 39.21 38.54 38.80 911,343 +0.26(+0.67%)
May 08, 2018 39.10 39.20 38.32 38.54 1,322,062 -0.45(-1.15%)
May 07, 2018 38.50 39.51 38.47 38.99 1,345,403 +0.60(+1.56%)
May 04, 2018 37.50 38.56 37.46 38.39 1,288,977 +0.79(+2.10%)
May 03, 2018 39.47 40.46 36.96 37.60 2,643,461 -0.06(-0.16%)
May 02, 2018 37.60 38.45 37.37 37.66 2,001,113 +0.03(+0.08%)
May 01, 2018 37.71 38.01 37.24 37.63 1,146,816 -0.27(-0.71%)
Apr 30, 2018 38.25 38.43 37.58 37.90 1,312,555 -0.08(-0.21%)
Apr 27, 2018 37.95 38.16 37.64 37.98 979,708 +0.12(+0.32%)
Apr 26, 2018 38.13 38.30 37.76 37.86 938,349 -0.19(-0.50%)
Apr 25, 2018 38.33 38.46 37.84 38.05 1,355,515 -0.30(-0.78%)
Apr 24, 2018 38.75 39.32 38.30 38.35 1,018,438 -0.33(-0.85%)
Apr 23, 2018 38.68 38.99 38.27 38.68 1,467,599 -0.03(-0.08%)
Apr 20, 2018 39.05 39.17 38.56 38.71 930,670 -0.50(-1.28%)
Apr 19, 2018 39.67 40.09 39.19 39.21 889,747 -0.59(-1.48%)
Apr 18, 2018 39.74 40.20 39.70 39.80 854,086 +0.33(+0.84%)
Apr 17, 2018 39.20 39.61 39.08 39.47 1,088,185 +0.35(+0.89%)
Apr 16, 2018 38.45 39.19 38.20 39.12 1,581,766 +0.83(+2.17%)
Apr 13, 2018 38.37 38.47 37.82 38.29 1,261,479 +0.14(+0.37%)
Apr 12, 2018 38.30 38.58 38.00 38.15 1,109,920 -0.08(-0.21%)
Apr 11, 2018 37.96 38.66 37.81 38.23 1,140,779 +0.23(+0.61%)
Apr 10, 2018 38.44 38.57 37.99 38.00 1,253,177 +0.18(+0.48%)
Apr 09, 2018 38.48 38.55 37.81 37.82 1,251,731 -0.57(-1.48%)
Apr 06, 2018 39.29 39.49 38.00 38.39 1,249,225 -0.99(-2.51%)
Apr 05, 2018 38.65 39.54 38.58 39.38 1,614,919 +0.88(+2.29%)
Apr 04, 2018 37.00 38.68 36.98 38.50 1,898,347 +0.98(+2.61%)
Apr 03, 2018 36.80 37.86 36.47 37.52 2,130,629 +0.82(+2.23%)
Apr 02, 2018 36.88 37.18 36.41 36.70 2,198,627 -0.23(-0.62%)
Mar 29, 2018 36.93 36.93 36.93 0 -0.32(-0.86%)
Mar 28, 2018 36.58 37.35 36.58 37.25 1,508,422 +0.69(+1.89%)
Mar 27, 2018 36.83 37.27 36.37 36.56 1,905,881 -0.29(-0.79%)
Mar 26, 2018 37.19 37.36 36.20 36.85 2,209,631 -0.09(-0.24%)
Mar 23, 2018 37.00 37.70 36.90 36.94 1,022,512 +0.11(+0.30%)
Mar 22, 2018 37.54 37.72 36.81 36.83 1,576,008 -0.87(-2.31%)
Mar 21, 2018 37.60 38.07 37.53 37.70 1,140,072 +0.08(+0.21%)
Mar 20, 2018 37.91 38.32 37.44 37.62 1,282,679 -0.23(-0.61%)
Mar 19, 2018 38.55 38.55 37.53 37.85 1,371,301 -0.70(-1.82%)
Mar 16, 2018 38.71 39.35 38.45 38.55 2,137,325 +0.42(+1.10%)
Mar 15, 2018 39.20 39.24 37.85 38.13 1,911,589 -1.07(-2.73%)
Mar 14, 2018 39.93 40.06 39.05 39.20 1,107,669 -0.68(-1.71%)
Mar 13, 2018 40.42 40.55 39.81 39.88 1,151,877 -0.44(-1.09%)
Mar 12, 2018 40.17 40.93 40.10 40.32 1,135,748 +0.18(+0.45%)
Mar 09, 2018 40.53 40.62 39.95 40.14 1,183,039 -0.12(-0.30%)
Mar 08, 2018 39.01 40.62 38.88 40.26 2,015,500 +1.25(+3.20%)
Mar 07, 2018 39.65 38.67 39.01 1,795,884 -0.07(-0.18%)
Mar 06, 2018 39.07 39.50 38.40 39.08 1,890,083 +0.04(+0.10%)
Mar 05, 2018 38.39 39.38 38.30 39.04 2,341,267 +0.47(+1.22%)
Mar 02, 2018 38.64 39.15 37.76 38.57 3,765,559 -1.87(-4.62%)
Mar 01, 2018 40.47 41.29 40.11 40.44 2,376,426 -0.06(-0.15%)
Feb 28, 2018 42.58 42.79 40.22 40.50 3,734,082 -1.87(-4.41%)
Feb 27, 2018 43.57 44.18 42.25 42.37 4,168,000 -1.09(-2.51%)
Feb 26, 2018 41.91 43.60 41.52 43.46 8,079,860 +3.70(+9.31%)
Feb 23, 2018 38.74 39.97 37.38 39.76 13,070,387 +2.35(+6.28%)
Feb 22, 2018 37.03 37.41 27,624,748 -26.21(-41.20%)
Feb 21, 2018 64.38 65.29 63.59 63.62 948,620 -0.75(-1.17%)
Feb 20, 2018 64.82 65.03 64.02 64.37 768,185 -0.54(-0.83%)
Feb 16, 2018 64.91 64.91 64.91 0 -0.20(-0.31%)
Feb 15, 2018 64.58 65.59 64.26 65.11 879,454 +1.06(+1.65%)
Feb 14, 2018 62.86 64.14 62.57 64.05 635,472 +1.04(+1.65%)
Feb 13, 2018 63.73 63.90 62.90 63.01 496,101 -0.84(-1.32%)
Feb 12, 2018 63.00 64.03 62.82 63.85 886,276 +1.04(+1.66%)
Feb 09, 2018 62.32 63.16 61.55 62.81 730,072 +0.82(+1.32%)
Feb 08, 2018 63.82 63.90 61.99 61.99 874,939 -1.71(-2.68%)
Feb 07, 2018 64.25 64.46 63.56 63.70 643,376 -0.51(-0.79%)
Feb 06, 2018 62.30 64.51 61.85 64.21 1,272,859 +0.24(+0.38%)
Feb 05, 2018 64.37 64.80 63.23 63.97 958,799 -0.61(-0.94%)
Feb 02, 2018 66.35 66.62 64.54 64.58 836,612 -2.06(-3.09%)
Feb 01, 2018 66.19 67.08 66.04 66.64 815,504 +0.29(+0.44%)
Jan 31, 2018 67.16 67.18 66.23 66.35 765,937 -0.40(-0.60%)
Jan 30, 2018 67.14 67.22 67.00 66.75 758,672 -0.65(-0.96%)
Jan 29, 2018 67.01 67.84 66.91 67.40 936,481 +0.38(+0.57%)
Jan 26, 2018 67.14 67.18 66.68 67.02 684,311 +0.19(+0.28%)
Jan 25, 2018 66.36 67.08 66.18 66.83 853,909 +0.73(+1.10%)
Jan 24, 2018 66.42 66.68 65.91 66.10 854,287 -0.13(-0.20%)
Jan 23, 2018 65.45 66.30 65.28 66.23 637,012 +0.84(+1.28%)
Jan 22, 2018 64.56 65.39 64.32 65.39 1,327,758 +1.23(+1.92%)
Jan 19, 2018 63.83 64.22 63.39 64.16 875,768 +0.58(+0.91%)
Jan 18, 2018 64.43 64.50 63.57 63.58 746,142 -0.80(-1.24%)
Jan 17, 2018 64.53 64.69 64.26 64.38 780,286 +0.26(+0.41%)
Jan 16, 2018 65.63 65.63 64.06 64.12 1,646,632 -0.87(-1.34%)
Jan 12, 2018 64.99 64.99 64.99 0 -0.93(-1.41%)
Jan 11, 2018 65.34 66.23 65.31 65.92 841,379 +0.58(+0.89%)
Jan 10, 2018 65.96 65.34 645,056 -0.60(-0.91%)
Jan 09, 2018 66.15 66.70 65.69 65.94 775,078 -0.06(-0.09%)
Jan 08, 2018 65.67 66.30 65.42 66.00 1,206,810 +0.33(+0.50%)
Jan 05, 2018 65.64 65.77 65.20 65.67 668,816 +0.47(+0.72%)
Jan 04, 2018 65.29 65.41 64.75 65.20 1,384,425 +0.21(+0.32%)
Jan 03, 2018 66.15 66.65 64.92 64.99 1,426,174 -1.50(-2.26%)
Jan 02, 2018 64.56 66.49 64.50 66.49 1,039,743 +2.29(+3.57%)
Dec 29, 2017 64.20 64.20 64.20 0 -0.40(-0.62%)
Dec 28, 2017 64.35 64.61 63.75 64.60 856,434 +0.11(+0.17%)
Dec 27, 2017 64.10 64.50 63.96 64.49 1,325,306 +0.47(+0.73%)
Dec 26, 2017 63.83 64.26 63.83 64.02 379,560 +0.17(+0.27%)
Dec 22, 2017 64.16 64.46 63.71 63.85 422,712 -0.57(-0.88%)
Dec 21, 2017 64.62 64.70 63.90 64.42 720,703 -0.17(-0.26%)
Dec 20, 2017 64.61 64.73 64.17 64.59 799,395 +0.13(+0.20%)
Dec 19, 2017 64.36 64.76 64.16 64.46 923,708 +0.27(+0.42%)
Dec 18, 2017 64.98 65.25 64.19 64.19 1,047,581 -0.70(-1.08%)
Dec 15, 2017 64.71 65.03 64.41 64.89 1,407,005 +0.31(+0.48%)
Dec 14, 2017 65.00 65.05 64.46 64.58 856,680 -0.26(-0.40%)
Dec 13, 2017 65.26 65.53 64.58 64.84 1,071,365 -0.26(-0.40%)
Dec 12, 2017 65.60 65.89 65.10 65.10 729,610 -0.51(-0.78%)
Dec 11, 2017 65.57 66.00 65.36 65.61 749,856 +0.24(+0.37%)
Dec 08, 2017 65.63 66.46 65.31 65.37 771,871 -0.60(-0.91%)
Dec 07, 2017 65.74 66.40 65.50 65.97 580,942 +0.37(+0.56%)
Dec 06, 2017 66.40 65.58 65.60 578,054 -0.51(-0.77%)
Dec 05, 2017 66.42 66.59 65.88 66.11 511,561 -0.36(-0.54%)
Dec 04, 2017 67.71 67.73 66.39 66.47 954,177 -0.84(-1.25%)
Dec 01, 2017 67.00 67.52 66.80 67.31 839,251 +0.53(+0.79%)
Nov 30, 2017 66.00 66.89 65.96 66.78 882,977 +0.92(+1.40%)
Nov 29, 2017 65.49 65.90 65.49 65.86 609,127 +0.40(+0.61%)
Nov 28, 2017 65.50 65.75 65.21 65.46 871,468 -0.06(-0.09%)
Nov 27, 2017 65.50 65.74 65.32 65.52 545,763 +0.02(+0.03%)
Nov 24, 2017 65.61 65.98 65.40 65.50 260,335 +0.26(+0.40%)
Nov 22, 2017 65.18 65.43 65.06 65.24 553,284 +0.28(+0.43%)
Nov 21, 2017 65.19 65.42 64.90 64.96 1,141,928 -0.14(-0.22%)
Nov 20, 2017 64.20 65.29 64.08 65.10 1,253,829 +0.71(+1.10%)
Nov 17, 2017 64.07 64.57 63.75 64.39 750,408 +0.11(+0.17%)
Nov 16, 2017 64.22 64.62 63.94 64.28 757,204 -0.12(-0.19%)
Nov 15, 2017 64.67 64.84 63.08 64.40 1,405,125 -0.48(-0.74%)
Nov 14, 2017 65.75 65.75 64.84 64.88 747,476 -0.71(-1.08%)
Nov 13, 2017 66.08 66.52 65.58 65.59 668,277 -0.59(-0.89%)
Nov 10, 2017 67.21 67.28 66.13 66.18 760,819 -2.59(-3.77%)
Nov 09, 2017 67.98 68.85 67.51 68.77 763,064 +0.79(+1.16%)
Nov 08, 2017 68.35 68.88 67.91 67.98 844,006 -0.47(-0.69%)
Nov 07, 2017 68.85 69.08 68.40 68.45 564,678 -0.33(-0.48%)
Nov 06, 2017 68.50 68.89 68.30 68.78 895,241 +0.53(+0.78%)
Nov 03, 2017 67.50 68.38 66.75 68.25 971,656 +0.69(+1.02%)
Nov 02, 2017 70.21 70.25 65.57 67.56 2,502,426 -2.51(-3.58%)
Nov 01, 2017 69.70 70.27 69.55 70.07 699,068 +0.52(+0.75%)
Oct 31, 2017 69.98 70.34 69.54 69.55 567,289 -0.41(-0.59%)
Oct 30, 2017 70.29 70.39 69.75 69.96 438,933 -0.38(-0.54%)
Oct 27, 2017 69.25 70.38 69.13 70.34 471,988 +1.08(+1.56%)
Oct 26, 2017 69.82 69.82 68.75 69.26 510,980 -0.07(-0.10%)
Oct 25, 2017 70.14 70.24 69.11 69.33 881,539 -0.76(-1.08%)
Oct 24, 2017 68.64 70.20 68.64 70.09 809,837 +1.45(+2.11%)
Oct 23, 2017 70.82 70.87 68.49 68.64 1,188,668 -2.24(-3.16%)
Oct 20, 2017 71.32 71.78 70.84 70.88 424,463 -0.38(-0.53%)
Oct 19, 2017 71.57 71.67 71.10 71.26 617,126 -0.46(-0.64%)
Oct 18, 2017 72.24 72.34 71.60 71.72 548,914 -0.55(-0.76%)
Oct 17, 2017 72.59 72.76 72.25 72.27 547,177 -0.32(-0.44%)
Oct 16, 2017 72.80 72.92 72.37 72.59 671,687 -0.06(-0.08%)
Oct 13, 2017 72.84 73.05 72.33 72.65 365,219 +0.27(+0.37%)
Oct 12, 2017 72.00 72.70 71.91 72.38 521,810 +0.27(+0.37%)
Oct 11, 2017 72.34 72.61 72.01 72.11 694,585 -0.31(-0.43%)
Oct 10, 2017 72.60 73.04 72.05 72.42 517,990 -0.13(-0.18%)
Oct 09, 2017 72.70 73.20 72.51 72.55 534,638 -0.15(-0.21%)
Oct 06, 2017 72.83 72.83 72.16 72.70 744,333 -0.14(-0.19%)
Oct 05, 2017 72.91 73.03 72.66 72.84 726,893 +0.25(+0.34%)
Oct 04, 2017 72.84 72.96 72.09 72.59 958,082 -0.02(-0.03%)
Oct 03, 2017 73.36 73.63 72.57 72.61 592,825 -0.79(-1.08%)
Oct 02, 2017 72.39 73.46 71.82 73.40 591,549 +1.22(+1.69%)
Sep 29, 2017 72.38 72.51 71.85 72.18 1,228,541 -0.14(-0.19%)
Sep 28, 2017 72.89 73.11 72.10 72.32 617,310 -0.75(-1.03%)
Sep 27, 2017 73.47 73.47 72.65 73.07 634,241 -0.09(-0.12%)
Sep 26, 2017 73.37 73.55 72.16 73.16 1,393,786 -0.21(-0.29%)
Sep 25, 2017 73.75 73.82 73.12 73.37 1,230,345 -0.37(-0.50%)
Sep 22, 2017 73.35 74.15 73.35 73.74 547,034 +0.48(+0.66%)
Sep 21, 2017 73.65 73.86 73.09 73.26 462,340 -0.44(-0.60%)
Sep 20, 2017 73.69 73.86 73.46 73.70 847,976 +0.25(+0.34%)
Sep 19, 2017 74.56 74.88 73.39 73.45 794,021 -0.92(-1.24%)
Sep 18, 2017 74.00 75.09 73.90 74.37 1,477,860 +0.65(+0.88%)
Sep 15, 2017 73.25 73.82 73.14 73.72 758,653 +0.47(+0.64%)
Sep 14, 2017 72.86 73.25 72.73 73.25 577,355 +0.33(+0.45%)
Sep 13, 2017 73.51 73.64 72.48 72.92 559,390 -0.64(-0.87%)
Sep 12, 2017 73.90 74.06 73.32 73.56 567,239 -0.27(-0.37%)
Sep 11, 2017 73.24 74.24 73.16 73.83 437,773 +0.85(+1.16%)
Sep 08, 2017 72.69 73.27 72.45 72.98 355,360 +0.18(+0.25%)
Sep 07, 2017 73.47 73.52 72.55 72.80 589,147 -0.60(-0.82%)
Sep 06, 2017 73.63 73.94 73.19 73.40 350,712 -0.10(-0.14%)
Sep 05, 2017 74.64 74.90 73.46 73.50 754,472 -1.10(-1.47%)
Sep 01, 2017 74.62 74.79 73.91 74.60 378,148 +0.12(+0.16%)
Aug 31, 2017 73.05 74.57 73.04 74.48 720,642 +1.61(+2.21%)
Aug 30, 2017 72.51 72.88 72.19 72.87 272,504 +0.30(+0.41%)
Aug 29, 2017 72.19 72.77 71.92 72.57 216,227 +0.13(+0.18%)
Aug 28, 2017 72.96 73.03 72.29 72.44 281,920 -0.45(-0.62%)
Aug 25, 2017 72.89 73.02 72.56 72.89 469,635 +0.11(+0.15%)
Aug 24, 2017 72.87 72.93 72.55 72.78 212,740 +0.01(+0.01%)
Aug 23, 2017 73.23 73.41 72.26 72.77 311,384 -0.32(-0.44%)
Aug 22, 2017 72.16 73.22 72.06 73.09 676,475 +1.02(+1.42%)
Aug 21, 2017 72.00 72.47 71.78 72.07 288,257 -0.04(-0.06%)
Aug 18, 2017 71.90 72.37 71.23 72.11 849,260 +0.27(+0.38%)
Aug 17, 2017 72.03 73.07 71.64 71.84 587,072 -0.13(-0.18%)
Aug 16, 2017 72.49 72.73 71.76 71.97 571,574 -0.79(-1.09%)
Aug 15, 2017 73.36 73.59 72.23 72.76 492,646 -0.58(-0.79%)
Aug 14, 2017 73.89 74.12 73.28 73.34 414,009 -0.13(-0.18%)
Aug 11, 2017 73.03 73.47 73.01 73.47 306,331 +0.05(+0.07%)
Aug 10, 2017 74.08 74.91 73.37 73.42 532,333 -2.06(-2.73%)
Aug 09, 2017 75.29 76.21 75.06 75.48 706,784 -0.05(-0.07%)
Aug 08, 2017 76.16 76.34 75.44 75.53 445,149 -0.63(-0.83%)
Aug 07, 2017 76.20 76.41 76.00 76.16 590,108 +0.02(+0.03%)
Aug 04, 2017 76.29 76.63 75.90 76.14 338,798 -0.05(-0.07%)
Aug 03, 2017 76.26 76.74 75.57 76.19 608,577 +0.06(+0.08%)
Aug 02, 2017 76.15 76.21 75.21 76.13 344,309 -0.02(-0.03%)
Aug 01, 2017 76.08 76.78 76.00 76.15 444,748 +0.34(+0.45%)
Jul 31, 2017 75.96 75.99 75.39 75.81 623,047 +0.09(+0.12%)
Jul 28, 2017 75.56 75.97 75.43 75.72 393,224 +0.06(+0.08%)
Jul 27, 2017 75.81 76.34 75.28 75.66 583,808 -0.08(-0.11%)
Jul 26, 2017 76.38 76.93 75.68 75.74 542,244 -0.57(-0.75%)
Jul 25, 2017 76.30 76.50 75.97 76.31 351,996 +0.34(+0.45%)
Jul 24, 2017 75.99 76.31 75.69 75.97 421,070 +0.08(+0.11%)
Jul 21, 2017 76.11 76.45 75.70 75.89 1,129,707 -0.45(-0.59%)
Jul 20, 2017 76.60 76.74 76.19 76.34 881,602 -0.03(-0.04%)
Jul 19, 2017 76.00 76.78 76.00 76.37 677,594 +0.38(+0.50%)
Jul 18, 2017 77.82 77.97 75.76 75.99 406,927 -2.00(-2.56%)
Jul 17, 2017 77.81 78.10 77.64 77.99 281,345 +0.31(+0.40%)
Jul 14, 2017 77.00 77.87 76.83 77.68 364,648 +0.79(+1.03%)
Jul 13, 2017 77.17 77.31 76.70 76.89 247,281 -0.03(-0.04%)
Jul 12, 2017 76.65 77.15 76.07 76.92 397,815 +0.87(+1.14%)
Jul 11, 2017 76.70 76.70 76.04 76.05 713,720 -0.55(-0.72%)
Jul 10, 2017 77.73 77.80 76.60 76.60 356,538 -0.99(-1.28%)
Jul 07, 2017 77.67 77.77 76.68 77.59 443,076 +0.12(+0.15%)
Jul 06, 2017 77.82 78.08 77.32 77.47 396,754 -0.39(-0.50%)
Jul 05, 2017 78.96 78.97 77.43 77.86 327,865 -1.11(-1.41%)
Jul 03, 2017 78.67 79.30 78.47 78.97 159,025 +0.57(+0.73%)
Jun 30, 2017 78.97 79.01 77.83 78.40 567,763 -0.26(-0.33%)
Jun 29, 2017 78.86 79.11 78.15 78.66 247,877 -0.28(-0.35%)
Jun 28, 2017 78.72 79.24 78.29 78.94 274,553 +0.59(+0.75%)
Jun 27, 2017 79.10 79.36 78.20 78.35 433,474 -0.74(-0.94%)
Jun 26, 2017 78.63 79.51 78.58 79.09 385,418 +0.74(+0.94%)
Jun 23, 2017 77.41 78.42 77.40 78.35 455,710 +1.00(+1.29%)
Jun 22, 2017 76.70 77.40 76.50 77.35 176,730 +0.98(+1.28%)
Jun 21, 2017 77.18 77.34 76.28 76.37 229,397 -0.76(-0.99%)
Jun 20, 2017 77.99 78.17 77.09 77.13 348,989 -1.06(-1.36%)
Jun 19, 2017 77.71 78.19 77.50 78.19 317,791 +0.53(+0.68%)
Jun 16, 2017 77.53 77.66 76.63 77.66 437,419 +0.40(+0.52%)
Jun 15, 2017 77.35 77.63 77.02 77.26 778,443 -0.26(-0.34%)
Jun 14, 2017 77.04 77.63 76.79 77.52 379,411 +0.10(+0.13%)
Jun 13, 2017 76.62 77.43 76.50 77.42 429,355 +0.87(+1.14%)
Jun 12, 2017 76.25 76.91 76.39 76.55 331,917 +0.30(+0.39%)
Jun 09, 2017 76.19 76.61 75.89 76.25 525,626 +0.03(+0.04%)
Jun 08, 2017 76.39 76.82 75.79 76.22 542,320 -0.51(-0.66%)
Jun 07, 2017 77.20 77.31 76.44 76.73 492,941 -0.39(-0.51%)
Jun 06, 2017 78.50 78.50 76.95 77.12 758,193 -1.34(-1.71%)
Jun 05, 2017 78.32 78.77 78.19 78.46 576,435 +0.14(+0.18%)
Jun 02, 2017 78.78 78.99 78.11 78.32 262,695 -0.42(-0.53%)
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.