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

Baidu.com SP ADR (NQ: BIDU )

88.96 -4.57 (-4.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Apr 30, 2018 253.69 255.00 244.40 250.90 4,269,122 -1.03(-0.41%)
Apr 27, 2018 253.95 257.30 245.63 251.93 8,015,571 +13.24(+5.55%)
Apr 26, 2018 232.83 239.40 232.60 238.69 3,894,322 +7.28(+3.15%)
Apr 25, 2018 229.20 231.46 222.50 231.41 2,256,060 +0.00(+0.00%)
Apr 24, 2018 233.82 238.36 228.50 231.41 2,220,257 -0.01(-0.00%)
Apr 23, 2018 232.52 235.05 230.14 231.42 1,534,368 -1.08(-0.46%)
Apr 20, 2018 234.92 235.69 230.21 232.50 2,280,187 -4.61(-1.94%)
Apr 19, 2018 238.43 240.40 235.26 237.11 1,737,375 -0.64(-0.27%)
Apr 18, 2018 237.38 239.91 236.50 237.75 2,039,217 +2.08(+0.88%)
Apr 17, 2018 230.27 237.00 228.63 235.67 2,281,472 +5.77(+2.51%)
Apr 16, 2018 228.45 231.06 226.53 229.90 1,913,780 +1.73(+0.76%)
Apr 13, 2018 231.88 233.00 225.77 228.17 1,647,049 -3.17(-1.37%)
Apr 12, 2018 230.75 232.24 229.03 231.34 1,216,784 +1.69(+0.74%)
Apr 11, 2018 230.00 233.50 228.89 229.65 1,382,861 -1.85(-0.80%)
Apr 10, 2018 231.32 233.55 228.42 231.50 2,623,449 +7.17(+3.20%)
Apr 09, 2018 224.70 227.75 221.92 224.33 2,279,886 +4.51(+2.05%)
Apr 06, 2018 219.82 1,741,668 -5.75(-2.55%)
Apr 05, 2018 226.01 228.50 224.37 225.57 2,006,754 +1.27(+0.57%)
Apr 04, 2018 213.80 225.95 213.56 224.30 4,102,248 +4.28(+1.95%)
Apr 03, 2018 223.53 224.77 216.69 220.02 2,347,668 -0.04(-0.02%)
Apr 02, 2018 220.84 223.87 216.11 220.06 2,693,244 -3.13(-1.40%)
Mar 29, 2018 223.19 223.19 223.19 0 +0.09(+0.04%)
Mar 28, 2018 228.80 229.90 220.20 223.10 4,250,984 -7.86(-3.40%)
Mar 27, 2018 239.38 241.21 228.70 230.96 3,135,472 -4.98(-2.11%)
Mar 26, 2018 236.61 237.77 229.38 235.94 3,329,085 +5.86(+2.55%)
Mar 23, 2018 236.52 238.82 229.34 230.08 3,980,304 -6.03(-2.55%)
Mar 22, 2018 245.00 245.00 233.72 236.11 5,099,231 -13.94(-5.57%)
Mar 21, 2018 254.26 254.26 249.03 250.05 2,642,106 -4.41(-1.73%)
Mar 20, 2018 253.75 256.74 252.11 254.46 2,361,021 +1.63(+0.64%)
Mar 19, 2018 261.47 261.47 250.35 252.83 3,094,468 -9.56(-3.64%)
Mar 16, 2018 259.61 263.70 257.21 262.39 4,646,102 -0.32(-0.12%)
Mar 15, 2018 263.01 264.75 260.49 262.71 2,506,763 +3.36(+1.30%)
Mar 14, 2018 259.73 262.74 256.77 259.35 2,344,836 +1.00(+0.39%)
Mar 13, 2018 268.00 268.00 257.34 258.35 2,566,154 -7.32(-2.76%)
Mar 12, 2018 264.92 270.58 263.24 265.67 2,573,637 +2.11(+0.80%)
Mar 09, 2018 259.25 267.60 257.86 263.56 3,757,842 +6.42(+2.50%)
Mar 08, 2018 257.54 258.55 254.86 257.14 2,284,999 -0.12(-0.05%)
Mar 07, 2018 257.26 1,661,085 -1.47(-0.57%)
Mar 06, 2018 257.99 260.00 255.73 258.73 2,594,785 +3.84(+1.51%)
Mar 05, 2018 248.09 256.33 246.21 254.89 2,271,363 +4.29(+1.71%)
Mar 02, 2018 242.32 251.58 240.66 250.60 2,433,506 +0.85(+0.34%)
Mar 01, 2018 251.63 256.20 245.68 249.75 3,004,752 -2.59(-1.03%)
Feb 28, 2018 254.00 255.00 250.57 252.34 2,671,707 +1.88(+0.75%)
Feb 27, 2018 253.50 257.56 250.21 250.46 2,696,700 -5.79(-2.26%)
Feb 26, 2018 251.34 256.29 250.86 256.25 2,591,143 +5.51(+2.20%)
Feb 23, 2018 250.00 252.00 246.89 250.74 1,791,208 +1.39(+0.56%)
Feb 22, 2018 248.09 249.43 244.35 249.35 2,353,814 +2.43(+0.98%)
Feb 21, 2018 247.72 252.95 246.75 246.92 2,414,384 +1.49(+0.61%)
Feb 20, 2018 243.07 248.01 242.14 245.43 2,220,882 +0.71(+0.29%)
Feb 16, 2018 244.72 244.72 244.72 0 -3.48(-1.40%)
Feb 15, 2018 240.99 248.29 237.13 248.20 5,592,448 +12.31(+5.22%)
Feb 14, 2018 236.04 239.88 232.69 235.89 7,942,523 +10.29(+4.56%)
Feb 13, 2018 223.41 227.70 221.80 225.60 4,672,757 +3.96(+1.79%)
Feb 12, 2018 219.99 223.24 218.54 221.64 3,083,854 +5.97(+2.77%)
Feb 09, 2018 213.46 218.41 207.74 215.67 4,769,438 +3.60(+1.70%)
Feb 08, 2018 225.71 211.70 212.07 4,155,049 -10.43(-4.69%)
Feb 07, 2018 228.26 228.30 222.50 222.50 2,411,218 -6.27(-2.74%)
Feb 06, 2018 218.00 230.00 216.29 228.77 5,048,307 +2.06(+0.91%)
Feb 05, 2018 229.42 234.50 224.58 226.71 3,941,799 -6.46(-2.77%)
Feb 02, 2018 237.49 238.50 232.43 233.17 3,330,593 -7.36(-3.06%)
Feb 01, 2018 243.33 248.23 239.37 240.53 2,768,664 -6.39(-2.59%)
Jan 31, 2018 247.48 248.18 242.40 246.92 3,641,227 +2.85(+1.17%)
Jan 30, 2018 247.87 249.35 243.13 244.07 4,628,175 -9.66(-3.81%)
Jan 29, 2018 256.66 256.98 252.80 253.73 3,343,982 -6.52(-2.51%)
Jan 26, 2018 255.76 260.43 253.80 260.25 2,396,401 +6.11(+2.40%)
Jan 25, 2018 259.83 260.00 253.03 254.14 2,188,336 -3.82(-1.48%)
Jan 24, 2018 258.58 263.41 252.10 257.96 2,864,840 +0.61(+0.24%)
Jan 23, 2018 252.89 257.54 251.26 257.35 2,243,181 +3.01(+1.18%)
Jan 22, 2018 255.99 256.42 249.50 254.34 2,293,718 -1.64(-0.64%)
Jan 19, 2018 255.87 258.33 254.36 255.98 1,846,199 +1.02(+0.40%)
Jan 18, 2018 255.49 256.15 252.55 254.96 2,042,378 -0.53(-0.21%)
Jan 17, 2018 260.75 260.89 253.08 255.49 2,217,115 -2.29(-0.89%)
Jan 16, 2018 259.69 265.77 256.78 257.78 4,100,822 +4.74(+1.87%)
Jan 12, 2018 253.04 253.04 253.04 0 +2.82(+1.13%)
Jan 11, 2018 250.40 251.49 246.89 250.22 1,731,068 +1.27(+0.51%)
Jan 10, 2018 253.74 247.90 248.95 2,183,810 -5.78(-2.27%)
Jan 09, 2018 253.54 254.99 248.05 254.73 2,618,481 +3.91(+1.56%)
Jan 08, 2018 247.14 253.85 246.75 250.82 2,415,892 +5.68(+2.32%)
Jan 05, 2018 246.84 248.00 242.60 245.14 2,604,006 -0.59(-0.24%)
Jan 04, 2018 249.00 249.20 244.28 245.73 1,575,684 +0.18(+0.07%)
Jan 03, 2018 244.86 246.26 240.09 245.55 1,906,063 +3.15(+1.30%)
Jan 02, 2018 236.49 242.82 235.26 242.40 2,689,531 +8.19(+3.50%)
Dec 29, 2017 234.21 234.21 234.21 0 -0.53(-0.23%)
Dec 28, 2017 238.57 239.00 234.40 234.74 1,005,434 -2.97(-1.25%)
Dec 27, 2017 237.50 238.93 235.61 237.71 929,953 -0.12(-0.05%)
Dec 26, 2017 237.21 238.77 235.38 237.83 1,290,595 -1.22(-0.51%)
Dec 22, 2017 237.76 241.79 237.45 239.05 1,308,950 -0.44(-0.18%)
Dec 21, 2017 234.48 240.83 234.01 239.49 2,046,254 +6.12(+2.62%)
Dec 20, 2017 236.04 236.95 231.29 233.37 1,748,749 -2.25(-0.95%)
Dec 19, 2017 241.59 242.00 235.13 235.62 2,723,898 -5.31(-2.20%)
Dec 18, 2017 235.82 241.49 234.90 240.93 2,071,467 +7.45(+3.19%)
Dec 15, 2017 233.00 233.48 229.31 233.48 5,249,194 +1.66(+0.72%)
Dec 14, 2017 233.06 233.15 227.81 231.82 2,860,127 -1.42(-0.61%)
Dec 13, 2017 234.88 237.17 231.85 233.24 2,218,286 +0.51(+0.22%)
Dec 12, 2017 231.51 232.95 229.92 232.73 1,911,607 -0.81(-0.35%)
Dec 11, 2017 235.50 236.63 233.16 233.54 1,996,612 -1.05(-0.45%)
Dec 08, 2017 236.91 237.74 234.43 234.59 2,151,542 +1.58(+0.68%)
Dec 07, 2017 231.16 235.66 231.01 233.01 1,791,212 +1.86(+0.80%)
Dec 06, 2017 228.35 231.89 227.22 231.15 2,107,807 -0.60(-0.26%)
Dec 05, 2017 226.00 234.10 225.52 231.75 2,874,557 +2.09(+0.91%)
Dec 04, 2017 237.71 237.91 226.35 229.66 3,325,767 -5.41(-2.30%)
Dec 01, 2017 233.65 238.64 232.51 235.07 2,387,510 -3.51(-1.47%)
Nov 30, 2017 237.38 239.19 235.19 238.58 3,127,657 +3.09(+1.31%)
Nov 29, 2017 242.32 243.88 229.01 235.49 3,530,359 -8.54(-3.50%)
Nov 28, 2017 249.00 249.00 241.91 244.03 2,343,110 -2.99(-1.21%)
Nov 27, 2017 246.00 248.97 245.62 247.02 2,018,788 -2.40(-0.96%)
Nov 24, 2017 249.50 250.37 245.73 249.42 1,610,892 -0.23(-0.09%)
Nov 22, 2017 246.75 252.90 246.39 249.65 3,478,344 +5.35(+2.19%)
Nov 21, 2017 242.00 246.90 240.20 244.30 2,593,201 +5.76(+2.41%)
Nov 20, 2017 241.00 242.63 237.66 238.54 2,078,657 -0.73(-0.31%)
Nov 17, 2017 241.80 243.04 239.21 239.27 2,227,849 -0.05(-0.02%)
Nov 16, 2017 236.71 240.71 234.26 239.32 2,265,113 +5.11(+2.18%)
Nov 15, 2017 232.01 234.84 226.22 234.21 2,656,522 -0.71(-0.30%)
Nov 14, 2017 236.60 237.00 232.92 234.92 1,562,440 -2.45(-1.03%)
Nov 13, 2017 234.69 238.46 232.02 237.37 1,712,257 -0.03(-0.01%)
Nov 10, 2017 239.58 239.58 236.50 237.40 1,720,499 -2.66(-1.11%)
Nov 09, 2017 237.99 240.55 236.29 240.06 2,565,351 -1.12(-0.46%)
Nov 08, 2017 243.63 244.53 238.80 241.18 2,087,931 -2.29(-0.94%)
Nov 07, 2017 246.62 247.92 242.41 243.47 1,632,627 -1.06(-0.43%)
Nov 06, 2017 242.71 246.70 240.80 244.53 1,834,945 +2.99(+1.24%)
Nov 03, 2017 242.65 244.39 240.32 241.54 1,623,102 -0.55(-0.23%)
Nov 02, 2017 246.37 247.22 239.50 242.09 2,581,730 -3.34(-1.36%)
Nov 01, 2017 247.71 251.18 245.26 245.43 3,618,442 +1.49(+0.61%)
Oct 31, 2017 238.00 244.41 235.03 243.94 3,757,834 +7.52(+3.18%)
Oct 30, 2017 240.96 244.55 232.44 236.42 5,107,701 -2.95(-1.23%)
Oct 27, 2017 241.82 247.39 235.73 239.37 10,851,282 -21.25(-8.15%)
Oct 26, 2017 262.06 265.51 259.47 260.62 3,766,638 -2.42(-0.92%)
Oct 25, 2017 264.68 268.51 257.69 263.04 3,120,520 -0.96(-0.36%)
Oct 24, 2017 266.20 266.80 263.12 264.00 1,641,596 -2.13(-0.80%)
Oct 23, 2017 266.10 267.87 261.51 266.13 2,017,819 +1.23(+0.46%)
Oct 20, 2017 268.40 269.80 264.35 264.90 2,115,484 +0.38(+0.14%)
Oct 19, 2017 262.26 265.53 259.15 264.52 2,982,533 -4.45(-1.65%)
Oct 18, 2017 271.10 271.49 266.97 268.97 2,158,037 -1.35(-0.50%)
Oct 17, 2017 273.70 274.97 269.44 270.32 3,191,593 -2.50(-0.92%)
Oct 16, 2017 264.98 273.07 264.00 272.82 3,616,381 +10.14(+3.86%)
Oct 13, 2017 260.11 264.66 259.61 262.68 2,111,262 +3.35(+1.29%)
Oct 12, 2017 259.53 261.36 258.06 259.33 2,185,869 -0.99(-0.38%)
Oct 11, 2017 261.06 263.44 258.51 260.32 2,797,054 -2.09(-0.80%)
Oct 10, 2017 254.36 262.69 253.52 262.41 4,293,878 +10.19(+4.04%)
Oct 09, 2017 248.16 254.28 247.43 252.22 2,405,014 +4.53(+1.83%)
Oct 06, 2017 244.83 247.86 244.16 247.69 1,342,796 +2.42(+0.99%)
Oct 05, 2017 246.49 247.50 242.22 245.27 2,156,458 +1.30(+0.53%)
Oct 04, 2017 246.26 247.00 243.67 243.97 1,754,754 -3.03(-1.23%)
Oct 03, 2017 250.00 250.49 246.51 247.00 2,000,647 -1.67(-0.67%)
Oct 02, 2017 248.62 250.57 246.50 248.67 2,322,297 +0.98(+0.40%)
Sep 29, 2017 242.03 248.00 242.03 247.69 3,402,373 +6.41(+2.66%)
Sep 28, 2017 238.47 242.37 237.20 241.28 1,958,231 +1.46(+0.61%)
Sep 27, 2017 240.02 240.75 237.36 239.82 2,157,692 +3.63(+1.54%)
Sep 26, 2017 236.29 239.80 234.99 236.19 2,392,412 +1.70(+0.72%)
Sep 25, 2017 239.87 239.90 230.58 234.49 3,485,903 -6.08(-2.53%)
Sep 22, 2017 237.82 242.70 237.19 240.57 1,922,429 +1.65(+0.69%)
Sep 21, 2017 239.21 239.69 235.35 238.92 2,010,534 +0.96(+0.40%)
Sep 20, 2017 238.50 240.40 235.51 237.96 2,008,356 +0.11(+0.05%)
Sep 19, 2017 239.03 240.12 235.70 237.85 2,339,240 -1.22(-0.51%)
Sep 18, 2017 236.79 240.43 235.58 239.07 2,972,286 +3.86(+1.64%)
Sep 15, 2017 237.87 239.05 235.21 235.21 5,230,285 -2.12(-0.89%)
Sep 14, 2017 235.00 238.46 234.80 237.33 2,511,511 +0.92(+0.39%)
Sep 13, 2017 237.57 239.00 235.45 236.41 2,767,653 -1.19(-0.50%)
Sep 12, 2017 234.95 237.93 233.84 237.60 2,412,168 +4.10(+1.76%)
Sep 11, 2017 232.39 234.62 232.21 233.50 2,244,563 +4.27(+1.86%)
Sep 08, 2017 232.78 235.00 228.73 229.23 1,833,594 -3.95(-1.69%)
Sep 07, 2017 226.00 233.54 225.71 233.18 2,476,464 +6.21(+2.74%)
Sep 06, 2017 226.00 228.94 223.56 226.97 2,003,134 +1.67(+0.74%)
Sep 05, 2017 232.47 224.58 225.30 3,158,501 -7.34(-3.16%)
Sep 01, 2017 228.26 233.79 226.61 232.64 2,657,928 +4.59(+2.01%)
Aug 31, 2017 224.00 228.68 222.61 228.05 2,421,966 +4.17(+1.86%)
Aug 30, 2017 221.80 224.71 220.36 223.88 1,867,554 +3.19(+1.45%)
Aug 29, 2017 216.00 221.70 213.53 220.69 2,033,512 +0.70(+0.32%)
Aug 28, 2017 225.92 226.79 219.36 219.99 3,001,063 -5.56(-2.47%)
Aug 25, 2017 224.96 229.43 224.44 225.55 2,449,147 +0.69(+0.31%)
Aug 24, 2017 226.12 226.75 224.11 224.86 2,151,431 -0.13(-0.06%)
Aug 23, 2017 224.85 225.71 223.63 224.99 1,837,173 -1.12(-0.50%)
Aug 22, 2017 224.49 226.49 222.78 226.11 2,462,356 +3.63(+1.63%)
Aug 21, 2017 223.50 227.95 221.88 222.48 2,733,380 +1.79(+0.81%)
Aug 18, 2017 220.77 221.19 218.50 220.69 3,056,086 -0.36(-0.16%)
Aug 17, 2017 226.42 227.02 220.36 221.05 2,654,336 -5.09(-2.25%)
Aug 16, 2017 228.00 228.98 225.71 226.14 2,214,269 +0.81(+0.36%)
Aug 15, 2017 226.10 227.66 223.57 225.33 2,140,323 +1.64(+0.73%)
Aug 14, 2017 223.51 224.77 222.17 223.69 2,447,705 +0.20(+0.09%)
Aug 11, 2017 218.60 224.66 216.20 223.49 3,329,940 +0.92(+0.41%)
Aug 10, 2017 227.50 228.99 220.47 222.57 4,169,033 -7.73(-3.36%)
Aug 09, 2017 227.19 230.49 225.36 230.30 2,514,297 +0.85(+0.37%)
Aug 08, 2017 226.60 233.37 226.54 229.45 4,021,749 +2.29(+1.01%)
Aug 07, 2017 225.60 228.99 224.77 227.16 2,998,309 +1.11(+0.49%)
Aug 04, 2017 230.33 225.70 226.05 3,521,055 -1.34(-0.59%)
Aug 03, 2017 221.00 227.97 220.55 227.39 3,434,360 +5.43(+2.45%)
Aug 02, 2017 224.12 224.64 218.58 221.96 3,688,827 -3.64(-1.61%)
Aug 01, 2017 227.14 227.98 222.20 225.60 4,341,581 -0.75(-0.33%)
Jul 31, 2017 223.59 230.00 223.05 226.35 8,564,664 +6.35(+2.89%)
Jul 28, 2017 211.01 225.60 208.80 220.00 12,591,474 +19.00(+9.45%)
Jul 27, 2017 204.01 205.60 197.11 201.00 5,308,336 -0.17(-0.08%)
Jul 26, 2017 196.85 201.23 196.75 201.17 3,492,454 +4.12(+2.09%)
Jul 25, 2017 198.50 198.65 195.97 197.05 2,925,622 -1.60(-0.81%)
Jul 24, 2017 193.97 199.25 193.02 198.65 3,927,568 +5.47(+2.83%)
Jul 21, 2017 190.96 193.20 190.56 193.18 1,856,831 +1.86(+0.97%)
Jul 20, 2017 192.40 190.79 191.32 1,571,262 +0.41(+0.21%)
Jul 19, 2017 190.80 192.35 189.56 190.91 2,136,179 +1.40(+0.74%)
Jul 18, 2017 187.23 190.10 186.69 189.51 1,779,704 +1.28(+0.68%)
Jul 17, 2017 189.12 191.78 186.89 188.23 2,800,909 -0.32(-0.17%)
Jul 14, 2017 187.99 189.00 187.53 188.55 1,665,544 +1.63(+0.87%)
Jul 13, 2017 187.47 188.98 186.16 186.92 2,229,638 +0.16(+0.09%)
Jul 12, 2017 185.81 187.56 185.26 186.76 1,897,137 +2.35(+1.27%)
Jul 11, 2017 183.20 184.56 181.83 184.41 1,541,283 +1.48(+0.81%)
Jul 10, 2017 182.31 183.94 181.59 182.93 1,467,410 +1.53(+0.84%)
Jul 07, 2017 181.79 182.78 179.92 181.40 1,445,020 -0.39(-0.21%)
Jul 06, 2017 183.89 180.82 181.79 2,415,322 -2.04(-1.11%)
Jul 05, 2017 186.37 187.20 182.17 183.83 4,449,541 +3.86(+2.14%)
Jul 03, 2017 179.90 183.50 179.63 179.97 1,917,192 +1.11(+0.62%)
Jun 30, 2017 180.44 180.88 178.31 178.86 2,083,678 -0.77(-0.43%)
Jun 29, 2017 177.54 180.46 177.22 179.63 3,127,985 +1.63(+0.92%)
Jun 28, 2017 177.00 178.72 175.83 178.00 2,635,067 +2.40(+1.37%)
Jun 27, 2017 178.52 178.65 175.10 175.60 2,528,766 -2.86(-1.60%)
Jun 26, 2017 180.59 181.74 178.35 178.46 2,061,904 +0.32(+0.18%)
Jun 23, 2017 177.61 178.14 1,765,217 -1.19(-0.66%)
Jun 22, 2017 179.25 180.71 177.99 179.33 1,751,222 -0.84(-0.47%)
Jun 21, 2017 179.14 181.00 177.93 180.17 2,074,768 +2.32(+1.30%)
Jun 20, 2017 177.69 178.42 176.93 177.85 1,762,894 +0.92(+0.52%)
Jun 19, 2017 176.38 179.23 175.80 176.93 2,510,422 +3.05(+1.75%)
Jun 16, 2017 176.41 176.41 173.66 173.88 2,497,070 -2.45(-1.39%)
Jun 15, 2017 176.19 176.99 173.52 176.33 2,718,148 -1.87(-1.05%)
Jun 14, 2017 180.60 180.82 176.20 178.20 2,142,726 -0.99(-0.55%)
Jun 13, 2017 181.52 181.52 177.24 179.19 2,571,121 -0.87(-0.48%)
Jun 12, 2017 180.00 182.15 177.31 180.06 3,057,820 -1.01(-0.56%)
Jun 09, 2017 186.03 186.10 178.21 181.07 4,089,204 -4.68(-2.52%)
Jun 08, 2017 191.60 192.38 183.68 185.75 4,894,906 -1.78(-0.95%)
Jun 07, 2017 186.24 188.59 184.75 187.53 2,451,871 +1.78(+0.96%)
Jun 06, 2017 186.73 187.20 184.51 185.75 2,080,587 -1.56(-0.83%)
Jun 05, 2017 188.71 188.71 185.21 187.31 1,424,810 -0.29(-0.15%)
Jun 02, 2017 188.60 189.25 187.00 187.60 1,192,530 +0.34(+0.18%)
Jun 01, 2017 186.15 188.10 185.59 187.26 2,070,850 +1.16(+0.62%)
May 31, 2017 189.95 190.49 184.32 186.10 3,396,503 -3.78(-1.99%)
May 30, 2017 190.94 192.29 189.36 189.88 1,914,985 -0.51(-0.27%)
May 26, 2017 192.78 193.74 190.09 190.39 1,567,723 -1.56(-0.81%)
May 25, 2017 191.23 193.00 189.83 191.95 2,175,938 +1.32(+0.69%)
May 24, 2017 191.03 191.99 189.97 190.63 2,805,190 -1.17(-0.61%)
May 23, 2017 192.70 193.56 190.37 191.80 2,147,844 +0.11(+0.06%)
May 22, 2017 190.00 193.56 188.08 191.69 2,921,426 +2.93(+1.55%)
May 19, 2017 183.17 189.42 182.89 188.76 3,863,947 +6.33(+3.47%)
May 18, 2017 182.68 183.62 181.29 182.43 4,685,695 -3.62(-1.95%)
May 17, 2017 187.97 190.71 185.68 186.05 3,586,460 -4.59(-2.41%)
May 16, 2017 186.83 192.37 186.39 190.64 3,925,744 +4.50(+2.42%)
May 15, 2017 187.08 187.46 185.24 186.14 1,992,574 -0.69(-0.37%)
May 12, 2017 186.25 187.98 185.67 186.83 1,816,593 +0.23(+0.12%)
May 11, 2017 183.54 187.33 182.96 186.60 3,211,232 +3.03(+1.65%)
May 10, 2017 182.37 184.93 181.62 183.57 2,867,806 +0.59(+0.32%)
May 09, 2017 178.90 183.59 178.36 182.98 3,479,314 +5.51(+3.10%)
May 08, 2017 178.50 178.54 176.68 177.47 2,407,735 -0.56(-0.31%)
May 05, 2017 176.30 178.30 174.77 178.03 2,328,167 +1.32(+0.75%)
May 04, 2017 177.89 178.00 176.28 176.71 2,129,420 -0.69(-0.39%)
May 03, 2017 179.01 179.01 176.90 177.40 2,017,176 -1.24(-0.69%)
May 02, 2017 180.10 180.40 178.01 178.64 2,430,982 -1.42(-0.79%)
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.