FinancialContent is the trusted provider of stock market information to the media industry.
Composite Estimate (EST: COMP)
7,805.72   UNCHANGED
Streaming Delayed Price  /  Updated: 5:20 PM EDT, Jul 16, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2005 2094 2126 2094 2120 0 +30.42(+1.46%)
Oct 28, 2005 2074 2090 2065 2090 0 +26.07(+1.26%)
Oct 27, 2005 2096 2098 2064 2064 0 -36.24(-1.73%)
Oct 26, 2005 2104 2121 2098 2100 0 -9.40(-0.45%)
Oct 25, 2005 2110 2116 2095 2109 0 -6.38(-0.30%)
Oct 24, 2005 2090 2116 2084 2116 0 +33.62(+1.61%)
Oct 21, 2005 2084 2091 2074 2082 0 +14.10(+0.68%)
Oct 20, 2005 2088 2096 2059 2068 0 -23.13(-1.11%)
Oct 19, 2005 2049 2091 2042 2091 0 +35.24(+1.71%)
Oct 18, 2005 2069 2072 2056 2056 0 -14.30(-0.69%)
Oct 17, 2005 2066 2071 2054 2070 0 +5.47(+0.26%)
Oct 14, 2005 2054 2065 2043 2065 0 +17.61(+0.86%)
Oct 13, 2005 2034 2051 2026 2047 0 +9.75(+0.48%)
Oct 12, 2005 2055 2065 2033 2037 0 -23.62(-1.15%)
Oct 11, 2005 2084 2086 2058 2061 0 -17.83(-0.86%)
Oct 10, 2005 2092 2093 2078 2079 0 -11.43(-0.55%)
Oct 07, 2005 2091 2097 2082 2090 0 +6.27(+0.30%)
Oct 06, 2005 2105 2111 2069 2084 0 -18.94(-0.90%)
Oct 05, 2005 2139 2140 2103 2103 0 -36.34(-1.70%)
Oct 04, 2005 2156 2167 2139 2139 0 -16.07(-0.75%)
Oct 03, 2005 2153 2163 2153 2155 0 +3.74(+0.17%)
Sep 30, 2005 2140 2152 2138 2152 0 +10.47(+0.49%)
Sep 29, 2005 2115 2141 2108 2141 0 +25.82(+1.22%)
Sep 28, 2005 2122 2127 2110 2115 0 -1.02(-0.05%)
Sep 27, 2005 2124 2126 2109 2116 0 -4.45(-0.21%)
Sep 26, 2005 2128 2133 2119 2121 0 +4.03(+0.19%)
Sep 23, 2005 2105 2121 2100 2117 0 +6.06(+0.29%)
Sep 22, 2005 2104 2115 2093 2111 0 +4.14(+0.20%)
Sep 21, 2005 2130 2130 2107 2107 0 -24.69(-1.16%)
Sep 20, 2005 2149 2162 2127 2131 0 -13.93(-0.65%)
Sep 19, 2005 2157 2159 2140 2145 0 -15.09(-0.70%)
Sep 16, 2005 2154 2161 2147 2160 0 +14.20(+0.66%)
Sep 15, 2005 2154 2156 2143 2146 0 -3.18(-0.15%)
Sep 14, 2005 2174 2174 2149 2149 0 -22.42(-1.03%)
Sep 13, 2005 2178 2186 2168 2172 0 -11.08(-0.51%)
Sep 12, 2005 2176 2187 2175 2183 0 +7.32(+0.34%)
Sep 09, 2005 2169 2177 2164 2176 0 +9.48(+0.44%)
Sep 08, 2005 2166 2174 2161 2166 0 -6.00(-0.28%)
Sep 07, 2005 2164 2172 2159 2172 0 +5.17(+0.24%)
Sep 06, 2005 2147 2167 2147 2167 0 +25.79(+1.20%)
Sep 02, 2005 2151 2152 2139 2141 0 -6.83(-0.32%)
Sep 01, 2005 2150 2157 2142 2148 0 -4.19(-0.19%)
Aug 31, 2005 2131 2152 2124 2152 0 +22.33(+1.05%)
Aug 30, 2005 2131 2132 2118 2130 0 -7.89(-0.37%)
Aug 29, 2005 2112 2139 2112 2138 0 +16.88(+0.80%)
Aug 26, 2005 2133 2133 2118 2121 0 -13.60(-0.64%)
Aug 25, 2005 2131 2138 2129 2134 0 +5.46(+0.26%)
Aug 24, 2005 2133 2156 2127 2129 0 -8.34(-0.39%)
Aug 23, 2005 2142 2146 2131 2137 0 -4.16(-0.19%)
Aug 22, 2005 2141 2152 2129 2141 0 +5.85(+0.27%)
Aug 19, 2005 2139 2144 2135 2136 0 -0.52(-0.02%)
Aug 18, 2005 2139 2146 2133 2136 0 -9.07(-0.42%)
Aug 17, 2005 2139 2153 2137 2145 0 +8.09(+0.38%)
Aug 16, 2005 2161 2161 2136 2137 0 -29.98(-1.38%)
Aug 15, 2005 2154 2174 2148 2167 0 +10.14(+0.47%)
Aug 12, 2005 2159 2161 2145 2157 0 -17.65(-0.81%)
Aug 11, 2005 2158 2175 2157 2175 0 +16.74(+0.78%)
Aug 10, 2005 2178 2186 2153 2158 0 -16.38(-0.75%)
Aug 09, 2005 2170 2181 2168 2174 0 +9.80(+0.45%)
Aug 08, 2005 2183 2186 2164 2164 0 -13.52(-0.62%)
Aug 05, 2005 2178 2178 2178 2178 0 -13.41(-0.61%)
Aug 04, 2005 2191 2191 2191 2191 0 -25.49(-1.15%)
Aug 03, 2005 2217 2217 2217 2217 0 -1.34(-0.06%)
Aug 02, 2005 2218 2218 2218 2218 0 +22.77(+1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
   
Financial Widgets

Display market data, financial news or stock quotes - Learn More

Advertising Network

Advertise on FinancialContent's huge network - Learn More

Web Services

Power your internet and wireless applications - Learn More