FinancialContent is the trusted provider of stock market information to the media industry.
Composite Estimate (EST: COMP)
7,854.44   UNCHANGED
Streaming Delayed Price  /  Updated: 8:00 PM EDT, Jul 18, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Oct 31, 2011 2706 2717 2684 2684 0 -52.74(-1.93%)
Oct 28, 2011 2724 2742 2723 2737 0 -1.48(-0.05%)
Oct 27, 2011 2721 2753 2694 2739 0 +87.96(+3.32%)
Oct 26, 2011 2660 2666 2599 2651 0 +12.25(+0.46%)
Oct 25, 2011 2686 2686 2634 2638 0 -61.02(-2.26%)
Oct 24, 2011 2645 2703 2644 2699 0 +61.98(+2.35%)
Oct 21, 2011 2630 2647 2611 2637 0 +38.84(+1.49%)
Oct 20, 2011 2605 2606 2557 2599 0 -5.42(-0.21%)
Oct 19, 2011 2643 2652 2598 2604 0 -53.39(-2.01%)
Oct 18, 2011 2614 2668 2586 2657 0 +42.51(+1.63%)
Oct 17, 2011 2653 2658 2607 2615 0 -52.93(-1.98%)
Oct 14, 2011 2655 2668 2636 2668 0 +47.61(+1.82%)
Oct 13, 2011 2595 2625 2589 2620 0 +15.51(+0.60%)
Oct 12, 2011 2607 2629 2602 2605 0 +21.70(+0.84%)
Oct 11, 2011 2555 2587 2552 2583 0 +16.98(+0.66%)
Oct 10, 2011 2523 2566 2520 2566 0 +86.70(+3.50%)
Oct 07, 2011 2510 2512 2469 2479 0 -27.47(-1.10%)
Oct 06, 2011 2459 2507 2477 2507 0 +46.31(+1.88%)
Oct 05, 2011 2398 2466 2381 2461 0 +55.69(+2.32%)
Oct 04, 2011 2313 2407 2299 2405 0 +68.99(+2.95%)
Oct 03, 2011 2401 2431 2335 2336 0 -79.57(-3.29%)
Sep 30, 2011 2445 2469 2415 2415 0 -65.36(-2.63%)
Sep 29, 2011 2536 2539 2434 2481 0 -10.82(-0.43%)
Sep 28, 2011 2558 2570 2491 2492 0 -55.25(-2.17%)
Sep 27, 2011 2561 2591 2533 2547 0 +30.14(+1.20%)
Sep 26, 2011 2497 2519 2446 2517 0 +33.46(+1.35%)
Sep 23, 2011 2439 2491 2438 2483 0 +27.56(+1.12%)
Sep 22, 2011 2466 2494 2420 2456 0 -82.52(-3.25%)
Sep 21, 2011 2601 2613 2537 2538 0 -52.05(-2.01%)
Sep 20, 2011 2624 2643 2590 2590 0 -22.59(-0.86%)
Sep 19, 2011 2584 2627 2564 2613 0 -9.48(-0.36%)
Sep 16, 2011 2607 2627 2601 2622 0 +15.24(+0.58%)
Sep 15, 2011 2595 2609 2570 2607 0 +34.52(+1.34%)
Sep 14, 2011 2548 2601 2520 2573 0 +40.40(+1.60%)
Sep 13, 2011 2503 2537 2494 2532 0 +37.06(+1.49%)
Sep 12, 2011 2443 2495 2438 2495 0 +27.10(+1.10%)
Sep 09, 2011 2508 2518 2453 2468 0 -61.15(-2.42%)
Sep 08, 2011 2534 2568 2521 2529 0 -19.80(-0.78%)
Sep 07, 2011 2512 2549 2508 2549 0 +75.11(+3.04%)
Sep 06, 2011 2418 2478 2414 2474 0 -6.50(-0.26%)
Sep 02, 2011 2497 2513 2469 2480 0 -65.71(-2.58%)
Sep 01, 2011 2583 2603 2544 2546 0 -33.42(-1.30%)
Aug 31, 2011 2590 2612 2558 2579 0 +3.35(+0.13%)
Aug 30, 2011 2547 2590 2535 2576 0 +14.00(+0.55%)
Aug 29, 2011 2511 2563 2510 2562 0 +82.26(+3.32%)
Aug 26, 2011 2409 2486 2385 2480 0 +60.22(+2.49%)
Aug 25, 2011 2471 2483 2415 2420 0 -48.06(-1.95%)
Aug 24, 2011 2437 2471 2420 2468 0 +21.63(+0.88%)
Aug 23, 2011 2361 2446 2349 2446 0 +100.68(+4.29%)
Aug 22, 2011 2397 2397 2337 2345 0 +3.54(+0.15%)
Aug 19, 2011 2353 2415 2339 2342 0 -38.59(-1.62%)
Aug 18, 2011 2436 2437 2363 2380 0 -131.05(-5.22%)
Aug 17, 2011 2528 2549 2488 2511 0 -11.97(-0.47%)
Aug 16, 2011 2526 2547 2495 2523 0 -31.75(-1.24%)
Aug 15, 2011 2522 2555 2515 2555 0 +47.22(+1.88%)
Aug 12, 2011 2507 2524 2482 2508 0 +15.30(+0.61%)
Aug 11, 2011 2416 2516 2400 2493 0 +111.63(+4.69%)
Aug 10, 2011 2426 2461 2378 2381 0 -101.47(-4.09%)
Aug 09, 2011 2402 2484 2332 2483 0 +124.83(+5.29%)
Aug 08, 2011 2447 2489 2358 2358 0 -174.72(-6.90%)
Aug 05, 2011 2580 2592 2465 2532 0 -23.98(-0.94%)
Aug 04, 2011 2648 2654 2556 2556 0 -136.68(-5.08%)
Aug 03, 2011 2674 2695 2622 2693 0 +23.83(+0.89%)
Aug 02, 2011 2728 2746 2669 2669 0 -75.37(-2.75%)
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