FinancialContent is the trusted provider of stock market information to the media industry.
Southwest Airlines (NY: LUV)
57.10 USD  -0.60 (-1.04%)
Streaming Delayed Price  /  Updated: 8:00 AM EST, Feb 19, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
May 31, 2018 51.34 51.80 50.92 51.08 7,053,648 -0.25(-0.49%)
May 30, 2018 51.75 51.84 50.93 51.33 5,441,793 -0.16(-0.31%)
May 29, 2018 52.62 52.80 51.21 51.49 7,175,795 -1.37(-2.59%)
May 25, 2018 52.86 52.86 52.86 0 +1.65(+3.22%)
May 24, 2018 50.41 51.52 50.21 51.21 8,489,936 +0.89(+1.77%)
May 23, 2018 50.83 50.87 50.20 50.32 7,580,387 -0.53(-1.04%)
May 22, 2018 52.51 52.67 50.68 50.85 9,568,844 -1.37(-2.62%)
May 21, 2018 52.45 52.84 52.14 52.22 7,236,975 +0.03(+0.06%)
May 18, 2018 52.36 53.02 52.12 52.19 6,950,392 -0.28(-0.53%)
May 17, 2018 53.09 53.61 52.38 52.47 6,222,722 -0.54(-1.02%)
May 16, 2018 51.75 53.37 51.59 53.01 5,833,828 +1.31(+2.53%)
May 15, 2018 51.98 52.09 51.44 51.70 5,241,129 -0.50(-0.96%)
May 14, 2018 52.51 52.74 52.07 52.20 7,076,244 -0.26(-0.50%)
May 11, 2018 52.20 52.68 51.92 52.46 4,890,516 +0.52(+1.00%)
May 10, 2018 51.30 52.19 51.26 51.94 6,779,696 +0.38(+0.74%)
May 09, 2018 52.12 52.40 51.42 51.56 4,218,850 -0.77(-1.47%)
May 08, 2018 52.17 53.07 51.95 52.33 6,272,436 +0.33(+0.63%)
May 07, 2018 52.80 52.94 51.95 52.00 5,045,529 -0.78(-1.48%)
May 04, 2018 52.00 53.10 51.90 52.78 4,067,817 +0.54(+1.03%)
May 03, 2018 52.15 52.54 51.58 52.24 4,330,741 +0.03(+0.06%)
May 02, 2018 52.98 53.40 52.19 52.21 6,346,153 -0.73(-1.38%)
May 01, 2018 52.80 53.21 52.15 52.94 4,016,101 +0.11(+0.21%)
Apr 30, 2018 53.62 53.78 52.71 52.83 8,023,218 -0.70(-1.31%)
Apr 27, 2018 53.14 53.87 52.73 53.53 4,891,448 +0.23(+0.43%)
Apr 26, 2018 52.19 53.79 51.00 53.30 9,806,388 -0.53(-0.98%)
Apr 25, 2018 53.85 54.14 52.84 53.83 5,129,000 -0.05(-0.09%)
Apr 24, 2018 55.32 55.38 53.43 53.88 3,819,721 -1.10(-2.00%)
Apr 23, 2018 54.84 55.54 54.61 54.98 4,465,544 +0.21(+0.38%)
Apr 20, 2018 54.85 55.21 54.34 54.77 5,031,650 -0.03(-0.05%)
Apr 19, 2018 55.65 55.70 54.42 54.80 4,391,506 -1.02(-1.83%)
Apr 18, 2018 54.50 56.52 54.38 55.82 6,559,466 +1.55(+2.86%)
Apr 17, 2018 55.35 55.49 53.21 54.27 8,059,030 -0.62(-1.13%)
Apr 16, 2018 55.30 55.75 54.56 54.89 5,175,678 -0.18(-0.33%)
Apr 13, 2018 55.12 55.99 54.52 55.07 4,761,197 +0.13(+0.24%)
Apr 12, 2018 54.09 55.94 53.78 54.94 5,686,633 +1.44(+2.69%)
Apr 11, 2018 53.85 54.34 53.50 53.50 3,598,614 -0.63(-1.16%)
Apr 10, 2018 55.50 55.58 53.60 54.13 5,957,535 -0.72(-1.31%)
Apr 09, 2018 55.63 55.82 54.75 54.85 5,856,758 -0.44(-0.80%)
Apr 06, 2018 56.43 56.67 54.85 55.29 5,301,864 -1.57(-2.76%)
Apr 05, 2018 56.76 57.18 56.27 56.86 3,689,181 +0.50(+0.89%)
Apr 04, 2018 55.06 56.49 54.85 56.36 3,641,752 +0.39(+0.70%)
Apr 03, 2018 54.94 56.04 54.46 55.97 4,294,034 +1.63(+3.00%)
Apr 02, 2018 57.19 57.19 53.79 54.34 5,337,023 -2.94(-5.13%)
Mar 29, 2018 57.28 57.28 57.28 0 +1.03(+1.83%)
Mar 28, 2018 56.71 56.92 55.87 56.25 4,703,104 -0.44(-0.78%)
Mar 27, 2018 57.84 57.95 56.28 56.69 4,424,233 -0.90(-1.56%)
Mar 26, 2018 57.50 57.86 56.90 57.59 5,506,633 +0.87(+1.53%)
Mar 23, 2018 56.85 57.97 56.35 56.72 6,880,310 -0.28(-0.49%)
Mar 22, 2018 57.51 58.27 56.98 57.00 7,117,300 -0.78(-1.35%)
Mar 21, 2018 58.05 58.40 56.66 57.78 13,633,150 -2.91(-4.79%)
Mar 20, 2018 60.73 60.96 60.50 60.69 2,797,102 +0.09(+0.15%)
Mar 19, 2018 60.67 61.24 60.18 60.60 4,452,776 -0.30(-0.49%)
Mar 16, 2018 60.27 61.38 60.20 60.90 5,406,440 +0.96(+1.60%)
Mar 15, 2018 59.69 60.27 59.21 59.94 3,914,324 +0.32(+0.54%)
Mar 14, 2018 60.37 60.83 59.33 59.62 4,682,174 -0.71(-1.18%)
Mar 13, 2018 60.05 60.76 59.78 60.33 5,235,585 +0.57(+0.95%)
Mar 12, 2018 59.88 59.92 59.40 59.76 4,605,586 +0.06(+0.10%)
Mar 09, 2018 58.91 59.70 58.67 59.70 4,201,144 +1.33(+2.28%)
Mar 08, 2018 57.74 58.90 57.71 58.37 6,129,342 +0.80(+1.39%)
Mar 07, 2018 57.48 57.57 3,981,106 -0.68(-1.17%)
Mar 06, 2018 58.47 58.64 57.93 58.25 2,930,084 -0.13(-0.22%)
Mar 05, 2018 57.68 58.72 57.19 58.38 5,096,701 +0.57(+0.99%)
Mar 02, 2018 57.49 58.13 57.03 57.81 3,806,177 -0.20(-0.34%)
Mar 01, 2018 57.78 58.76 57.49 58.01 5,400,845 +0.17(+0.29%)
Feb 28, 2018 58.66 58.83 57.83 57.84 4,825,167 -0.64(-1.09%)
Feb 27, 2018 59.60 59.72 58.47 58.48 3,604,346 -1.02(-1.71%)
Feb 26, 2018 58.75 59.84 58.65 59.50 5,293,675 +1.51(+2.60%)
Feb 23, 2018 57.80 58.03 57.47 57.99 3,309,965 +0.67(+1.17%)
Feb 22, 2018 57.20 57.32 4,036,802 -0.71(-1.22%)
Feb 21, 2018 57.82 59.29 57.69 58.03 3,448,202 +0.30(+0.52%)
Feb 20, 2018 58.08 58.46 57.50 57.73 3,563,114 -0.54(-0.93%)
Feb 16, 2018 58.27 58.27 58.27 0 +0.09(+0.15%)
Feb 15, 2018 58.21 58.44 57.63 58.18 3,283,464 +0.45(+0.78%)
Feb 14, 2018 56.94 58.38 56.85 57.73 4,278,848 +0.57(+1.00%)
Feb 13, 2018 56.55 57.24 56.15 57.16 3,943,299 +0.35(+0.62%)
Feb 12, 2018 56.14 57.28 55.71 56.81 4,423,535 +1.31(+2.36%)
Feb 09, 2018 56.55 56.79 54.01 55.50 6,653,225 -0.13(-0.23%)
Feb 08, 2018 57.88 57.93 55.60 55.63 8,788,986 -2.26(-3.90%)
Feb 07, 2018 58.05 58.71 57.89 57.89 4,471,868 -0.25(-0.43%)
Feb 06, 2018 55.84 58.42 55.55 58.14 6,893,453 +1.00(+1.75%)
Feb 05, 2018 58.02 58.72 56.11 57.14 7,913,018 -1.57(-2.67%)
Feb 02, 2018 59.95 60.26 58.66 58.71 4,480,194 -1.60(-2.65%)
Feb 01, 2018 60.51 61.12 60.05 60.31 4,297,490 -0.49(-0.81%)
Jan 31, 2018 60.11 61.48 60.11 60.80 5,590,132 +0.97(+1.62%)
Jan 30, 2018 59.62 60.47 59.62 59.83 4,428,373 -0.53(-0.88%)
Jan 29, 2018 60.54 60.70 60.08 60.36 6,154,225 -0.46(-0.76%)
Jan 26, 2018 60.87 61.55 60.26 60.82 6,043,595 +0.63(+1.05%)
Jan 25, 2018 63.02 63.03 59.25 60.19 11,176,800 -2.02(-3.25%)
Jan 24, 2018 62.63 63.57 61.83 62.21 10,442,312 -3.05(-4.67%)
Jan 23, 2018 64.73 65.50 64.21 65.26 4,498,568 +0.37(+0.57%)
Jan 22, 2018 64.86 65.04 64.40 64.89 4,216,136 -0.16(-0.25%)
Jan 19, 2018 65.40 65.40 64.11 65.05 5,110,269 -0.01(-0.02%)
Jan 18, 2018 66.08 66.28 64.76 65.06 4,199,317 -1.01(-1.53%)
Jan 17, 2018 65.84 66.52 65.45 66.07 4,920,377 +0.60(+0.92%)
Jan 16, 2018 65.51 66.11 65.01 65.47 4,511,871 +0.11(+0.17%)
Jan 12, 2018 65.36 65.36 65.36 0 +0.52(+0.80%)
Jan 11, 2018 63.63 65.55 63.31 64.84 5,353,093 +1.88(+2.99%)
Jan 10, 2018 62.52 63.41 62.28 62.96 7,199,601 +0.58(+0.93%)
Jan 09, 2018 63.28 63.71 62.25 62.38 7,776,377 -1.62(-2.53%)
Jan 08, 2018 64.19 64.36 63.46 64.00 4,552,819 -0.32(-0.50%)
Jan 05, 2018 64.90 64.94 63.89 64.32 3,160,878 -0.38(-0.59%)
Jan 04, 2018 65.00 65.01 64.14 64.70 4,159,647 -0.21(-0.32%)
Jan 03, 2018 66.12 66.19 64.60 64.91 5,006,369 -1.38(-2.08%)
Jan 02, 2018 65.91 66.37 65.62 66.29 3,791,394 +0.84(+1.28%)
Dec 29, 2017 65.45 65.45 65.45 0 -0.42(-0.64%)
Dec 28, 2017 66.00 66.02 65.51 65.87 2,164,922 -0.09(-0.14%)
Dec 27, 2017 65.94 66.00 65.56 65.96 3,639,896 -0.02(-0.03%)
Dec 26, 2017 65.76 66.33 65.76 65.98 2,041,482 +0.01(+0.02%)
Dec 22, 2017 66.30 66.32 65.56 65.97 2,243,753 -0.06(-0.09%)
Dec 21, 2017 66.50 66.99 65.98 66.03 3,419,359 -0.06(-0.09%)
Dec 20, 2017 66.40 66.47 65.44 66.09 5,166,887 +0.17(+0.26%)
Dec 19, 2017 66.00 66.23 65.37 65.92 3,966,835 +0.22(+0.33%)
Dec 18, 2017 65.10 65.75 64.75 65.70 4,475,732 +1.00(+1.55%)
Dec 15, 2017 64.23 64.92 63.81 64.70 6,470,954 +0.85(+1.33%)
Dec 14, 2017 63.86 64.70 63.69 63.85 5,062,050 +0.71(+1.12%)
Dec 13, 2017 63.70 63.72 63.02 63.14 4,194,119 -0.29(-0.46%)
Dec 12, 2017 63.43 63.95 63.28 63.43 3,217,868 +0.11(+0.17%)
Dec 11, 2017 63.48 63.73 62.92 63.32 4,371,254 -0.01(-0.02%)
Dec 08, 2017 63.41 63.96 63.15 63.33 4,377,584 +0.31(+0.49%)
Dec 07, 2017 60.90 63.08 60.66 63.02 5,773,637 +1.90(+3.11%)
Dec 06, 2017 61.68 61.87 61.00 61.12 2,886,666 -0.60(-0.97%)
Dec 05, 2017 62.20 62.30 61.22 61.72 4,508,703 -0.31(-0.50%)
Dec 04, 2017 61.66 61.80 61.03 62.03 9,064,256 +2.11(+3.52%)
Dec 01, 2017 60.51 61.64 60.06 59.92 6,185,509 -0.75(-1.24%)
Nov 30, 2017 58.91 61.51 58.90 60.67 13,298,159 +1.79(+3.04%)
Nov 29, 2017 56.55 59.65 56.51 58.88 9,702,311 +2.71(+4.82%)
Nov 28, 2017 54.66 56.22 54.51 56.17 6,663,917 +1.57(+2.88%)
Nov 27, 2017 55.14 55.23 54.49 54.60 3,129,090 -0.54(-0.98%)
Nov 24, 2017 55.03 55.33 54.93 55.14 1,374,039 +0.05(+0.09%)
Nov 22, 2017 55.28 55.55 54.92 55.09 3,257,975 -0.34(-0.61%)
Nov 21, 2017 54.66 55.48 54.61 55.43 4,025,349 +0.78(+1.43%)
Nov 20, 2017 54.85 54.92 54.20 54.65 4,084,070 -0.06(-0.11%)
Nov 17, 2017 55.01 55.17 54.30 54.71 3,104,575 -0.56(-1.01%)
Nov 16, 2017 55.02 55.50 54.65 55.27 4,534,033 +0.64(+1.17%)
Nov 15, 2017 53.65 54.80 53.00 54.63 4,895,553 +0.88(+1.64%)
Nov 14, 2017 52.96 53.85 52.92 53.75 3,061,323 +0.50(+0.94%)
Nov 13, 2017 53.38 53.48 52.78 53.25 2,982,027 -0.24(-0.45%)
Nov 10, 2017 53.40 53.74 53.24 53.49 2,485,915 +0.03(+0.06%)
Nov 09, 2017 53.72 54.14 53.27 53.46 3,896,644 -0.55(-1.02%)
Nov 08, 2017 53.74 54.37 53.46 54.01 3,093,445 +0.14(+0.26%)
Nov 07, 2017 54.60 54.60 53.80 53.87 3,277,098 -0.65(-1.19%)
Nov 06, 2017 54.09 55.15 54.09 54.52 3,693,772 +0.38(+0.70%)
Nov 03, 2017 53.99 54.24 53.61 54.14 3,057,635 +0.15(+0.28%)
Nov 02, 2017 54.00 54.09 53.45 53.99 3,080,692 +0.00(+0.00%)
Nov 01, 2017 54.03 54.46 53.54 53.99 4,230,087 +0.13(+0.24%)
Oct 31, 2017 54.66 54.66 53.83 53.86 4,230,349 -0.87(-1.59%)
Oct 30, 2017 54.04 55.10 53.78 54.73 4,518,766 +0.62(+1.15%)
Oct 27, 2017 55.13 55.53 53.54 54.11 8,995,849 -1.00(-1.81%)
Oct 26, 2017 57.42 58.72 54.19 55.11 14,327,124 -2.05(-3.59%)
Oct 25, 2017 58.82 58.82 56.46 57.16 10,577,500 -1.64(-2.79%)
Oct 24, 2017 58.84 59.10 58.34 58.80 4,289,300 +0.04(+0.07%)
Oct 23, 2017 59.50 59.89 58.57 58.76 4,580,215 -0.61(-1.03%)
Oct 20, 2017 58.83 59.54 58.81 59.37 4,905,769 +0.74(+1.26%)
Oct 19, 2017 58.45 59.09 57.46 58.63 5,943,698 -0.20(-0.34%)
Oct 18, 2017 58.72 58.99 58.54 58.83 2,580,754 +0.10(+0.17%)
Oct 17, 2017 59.00 59.81 58.64 58.73 3,673,771 -0.15(-0.25%)
Oct 16, 2017 58.95 59.18 58.49 58.88 4,839,954 -0.24(-0.41%)
Oct 13, 2017 58.83 59.15 58.51 59.12 3,138,689 +0.31(+0.53%)
Oct 12, 2017 58.78 59.40 58.59 58.81 3,509,797 +0.26(+0.44%)
Oct 11, 2017 58.01 58.80 58.01 58.55 4,194,563 +0.54(+0.93%)
Oct 10, 2017 58.73 59.18 57.90 58.01 5,023,068 +0.35(+0.61%)
Oct 09, 2017 58.50 58.84 57.39 57.66 3,789,057 -0.78(-1.33%)
Oct 06, 2017 58.16 59.45 57.99 58.44 3,984,212 +0.15(+0.26%)
Oct 05, 2017 58.50 58.50 57.82 58.29 3,704,234 -0.09(-0.15%)
Oct 04, 2017 58.51 59.57 58.34 58.38 6,477,491 -0.13(-0.22%)
Oct 03, 2017 55.94 58.55 55.80 58.51 7,545,001 +2.52(+4.50%)
Oct 02, 2017 56.02 56.27 55.60 55.99 4,316,613 +0.01(+0.02%)
Sep 29, 2017 56.21 56.65 55.87 55.98 3,751,346 -0.19(-0.34%)
Sep 28, 2017 55.80 56.49 55.60 56.17 5,718,345 +0.29(+0.52%)
Sep 27, 2017 56.56 55.37 55.88 7,028,432 +0.16(+0.29%)
Sep 26, 2017 55.39 55.96 55.10 55.72 4,115,603 +0.60(+1.09%)
Sep 25, 2017 54.84 55.22 54.44 55.12 3,498,113 +0.19(+0.35%)
Sep 22, 2017 54.64 55.03 54.24 54.93 3,053,770 +0.30(+0.55%)
Sep 21, 2017 54.16 54.77 53.71 54.63 3,275,658 +0.38(+0.70%)
Sep 20, 2017 53.91 54.28 53.43 54.25 4,609,053 +0.71(+1.33%)
Sep 19, 2017 54.02 54.53 53.44 53.54 4,664,402 -0.55(-1.02%)
Sep 18, 2017 54.82 54.94 53.85 54.09 6,110,739 -0.63(-1.15%)
Sep 15, 2017 54.44 54.75 53.81 54.72 14,576,105 +0.37(+0.68%)
Sep 14, 2017 54.48 54.83 54.14 54.35 7,721,722 -0.31(-0.57%)
Sep 13, 2017 53.98 54.71 53.65 54.66 5,924,973 +0.71(+1.32%)
Sep 12, 2017 53.50 54.01 53.12 53.95 5,407,853 +0.35(+0.65%)
Sep 11, 2017 53.39 53.69 52.45 53.60 8,025,606 +0.73(+1.38%)
Sep 08, 2017 52.01 53.03 51.88 52.87 5,065,076 +0.66(+1.26%)
Sep 07, 2017 51.69 52.58 51.47 52.21 6,045,981 +0.54(+1.05%)
Sep 06, 2017 50.54 52.04 49.76 51.67 8,588,077 +0.53(+1.04%)
Sep 05, 2017 51.81 51.97 51.00 51.14 5,115,944 -1.05(-2.01%)
Sep 01, 2017 52.35 52.49 51.91 52.19 3,976,827 +0.05(+0.10%)
Aug 31, 2017 51.85 52.24 51.60 52.14 4,515,753 +0.62(+1.20%)
Aug 30, 2017 51.35 51.62 50.97 51.52 4,230,493 +0.06(+0.12%)
Aug 29, 2017 51.22 51.61 50.90 51.46 5,508,515 -0.29(-0.56%)
Aug 28, 2017 52.61 52.72 51.53 51.75 8,368,425 -0.93(-1.77%)
Aug 25, 2017 50.90 52.91 50.84 52.68 8,842,651 +1.97(+3.88%)
Aug 24, 2017 52.11 52.16 50.49 50.71 8,511,973 -1.01(-1.95%)
Aug 23, 2017 53.25 53.32 51.67 51.72 13,364,009 -1.71(-3.20%)
Aug 22, 2017 53.57 54.08 53.40 53.43 5,358,018 -0.11(-0.21%)
Aug 21, 2017 53.40 54.05 53.32 53.54 5,128,715 +0.37(+0.70%)
Aug 18, 2017 53.35 54.01 53.12 53.17 6,061,487 +0.02(+0.04%)
Aug 17, 2017 55.17 55.17 53.10 53.15 5,180,811 -2.16(-3.91%)
Aug 16, 2017 55.40 55.72 55.15 55.31 3,257,052 +0.11(+0.20%)
Aug 15, 2017 55.04 55.37 54.78 55.20 4,249,438 +0.48(+0.88%)
Aug 14, 2017 54.60 54.99 54.46 54.72 4,657,626 +0.58(+1.07%)
Aug 11, 2017 53.88 54.37 52.97 54.14 4,232,572 +0.13(+0.24%)
Aug 10, 2017 54.50 54.56 53.70 54.01 4,836,626 -0.68(-1.24%)
Aug 09, 2017 54.68 55.49 54.60 54.69 4,456,920 -0.12(-0.22%)
Aug 08, 2017 55.31 55.43 54.58 54.81 5,304,959 -0.56(-1.01%)
Aug 07, 2017 56.77 56.87 55.16 55.37 5,445,686 -1.21(-2.14%)
Aug 04, 2017 56.19 56.61 55.80 56.58 3,499,090 +0.47(+0.84%)
Aug 03, 2017 55.69 56.35 55.60 56.11 4,615,580 +0.41(+0.74%)
Aug 02, 2017 55.64 55.97 55.11 55.70 4,055,406 -0.02(-0.04%)
Aug 01, 2017 55.88 56.37 55.29 55.72 4,669,816 +0.21(+0.38%)
Jul 31, 2017 56.90 57.00 55.42 55.51 4,674,768 -1.05(-1.86%)
Jul 28, 2017 56.56 56.73 55.63 56.56 5,798,715 -0.01(-0.02%)
Jul 27, 2017 56.46 58.41 53.77 56.57 14,339,320 -2.95(-4.96%)
Jul 26, 2017 58.85 59.83 58.55 59.52 5,522,283 +0.70(+1.19%)
Jul 25, 2017 60.19 60.44 58.74 58.82 7,336,116 -0.99(-1.66%)
Jul 24, 2017 60.25 60.36 59.79 59.81 3,354,426 -0.47(-0.78%)
Jul 21, 2017 60.21 60.50 59.89 60.28 5,106,113 -0.12(-0.20%)
Jul 20, 2017 61.35 61.43 60.16 60.40 6,469,695 -1.01(-1.64%)
Jul 19, 2017 61.40 61.61 60.46 61.41 7,129,272 -0.16(-0.26%)
Jul 18, 2017 61.91 62.17 61.42 61.57 5,117,417 -0.57(-0.92%)
Jul 17, 2017 61.93 62.46 61.58 62.14 3,593,484 +0.21(+0.34%)
Jul 14, 2017 62.05 62.13 61.48 61.93 3,296,990 -0.09(-0.15%)
Jul 13, 2017 62.00 62.47 61.40 62.02 4,932,868 -0.06(-0.10%)
Jul 12, 2017 62.47 62.69 61.89 62.08 4,939,523 +0.27(+0.44%)
Jul 11, 2017 63.08 63.36 61.76 61.81 5,364,449 -1.32(-2.09%)
Jul 10, 2017 62.94 63.91 62.92 63.13 5,120,617 -1.11(-1.73%)
Jul 07, 2017 63.40 64.39 63.40 64.24 3,405,454 +0.88(+1.39%)
Jul 06, 2017 62.90 63.74 62.65 63.36 5,594,088 +0.20(+0.32%)
Jul 05, 2017 62.14 63.37 62.09 63.16 3,150,608 +1.09(+1.76%)
Jul 03, 2017 62.52 62.73 62.05 62.07 1,695,191 -0.07(-0.11%)
Jun 30, 2017 62.04 62.58 61.97 62.14 3,186,351 +0.33(+0.53%)
Jun 29, 2017 62.28 62.70 61.23 61.81 3,186,568 -0.20(-0.32%)
Jun 28, 2017 61.81 62.45 61.81 62.01 2,731,314 +0.50(+0.81%)
Jun 27, 2017 61.75 62.22 61.46 61.51 2,806,260 -0.24(-0.39%)
Jun 26, 2017 62.10 62.75 61.61 61.75 4,256,074 -0.17(-0.27%)
Jun 23, 2017 61.61 62.19 61.31 61.92 5,079,217 +0.40(+0.65%)
Jun 22, 2017 61.88 62.29 61.05 61.52 5,485,701 +0.49(+0.80%)
Jun 21, 2017 60.42 61.37 60.42 61.03 3,951,428 +0.70(+1.16%)
Jun 20, 2017 60.85 61.07 60.24 60.33 4,835,957 -0.59(-0.97%)
Jun 19, 2017 60.64 61.09 60.40 60.92 4,964,589 +0.63(+1.04%)
Jun 16, 2017 60.01 60.57 60.00 60.29 6,207,589 +0.18(+0.30%)
Jun 15, 2017 59.24 60.21 58.99 60.11 5,063,320 +0.58(+0.97%)
Jun 14, 2017 59.62 60.08 59.03 59.53 4,219,198 +0.32(+0.54%)
Jun 13, 2017 58.88 59.55 58.67 59.21 5,015,482 +0.22(+0.37%)
Jun 12, 2017 59.46 59.46 57.63 58.99 6,076,256 -0.47(-0.79%)
Jun 09, 2017 59.41 59.76 59.11 59.46 5,642,701 +0.30(+0.51%)
Jun 08, 2017 60.10 58.83 59.16 5,397,573 -0.80(-1.33%)
Jun 07, 2017 59.49 60.35 58.41 59.96 6,816,530 -0.14(-0.23%)
Jun 06, 2017 60.66 61.18 60.02 60.10 5,296,311 -0.89(-1.46%)
Jun 05, 2017 60.20 61.19 59.76 60.99 5,241,533 +0.63(+1.04%)
Jun 02, 2017 60.80 61.24 60.24 60.36 5,340,226 +0.06(+0.10%)
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