FinancialContent is the trusted provider of stock market information to the media industry.
Composite Estimate (EST: COMP)
7,825.98   +2.06 (+0.03%)
Streaming Delayed Price  /  Updated: 8:00 PM EDT, Jul 13, 2018  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Jan 31, 2005 2062 2062 2062 2062 0 +26.58(+1.31%)
Jan 28, 2005 2036 2036 2036 2036 0 -11.32(-0.55%)
Jan 27, 2005 2047 2047 2047 2047 0 +1.06(+0.05%)
Jan 26, 2005 2046 2046 2046 2046 0 +26.14(+1.29%)
Jan 25, 2005 2020 2020 2020 2020 0 +11.25(+0.56%)
Jan 24, 2005 2009 2009 2009 2009 0 -25.57(-1.26%)
Jan 21, 2005 2034 2034 2034 2034 0 -11.61(-0.57%)
Jan 20, 2005 2046 2046 2046 2046 0 -27.71(-1.34%)
Jan 19, 2005 2074 2074 2074 2074 0 -32.45(-1.54%)
Jan 18, 2005 2106 2106 2106 2106 0 +18.13(+0.87%)
Jan 14, 2005 2088 2088 2088 2088 0 +17.35(+0.84%)
Jan 13, 2005 2071 2071 2071 2071 0 -21.97(-1.05%)
Jan 12, 2005 2093 2093 2093 2093 0 +12.91(+0.62%)
Jan 11, 2005 2080 2080 2080 2080 0 -17.42(-0.83%)
Jan 10, 2005 2097 2097 2097 2097 0 +8.43(+0.40%)
Jan 07, 2005 2089 2089 2089 2089 0 -1.39(-0.07%)
Jan 06, 2005 2090 2090 2090 2090 0 -1.24(-0.06%)
Jan 05, 2005 2091 2091 2091 2091 0 -16.62(-0.79%)
Jan 04, 2005 2108 2108 2108 2108 0 -44.29(-2.06%)
Jan 03, 2005 2152 2152 2152 2152 0 -23.29(-1.07%)
Dec 31, 2004 2175 2175 2175 2175 0 -2.90(-0.13%)
Dec 30, 2004 2178 2178 2178 2178 0 +1.34(+0.06%)
Dec 29, 2004 2177 2177 2177 2177 0 -0.19(-0.01%)
Dec 28, 2004 2177 2177 2177 2177 0 +22.97(+1.07%)
Dec 27, 2004 2154 2154 2154 2154 0 -6.40(-0.30%)
Dec 23, 2004 2161 2161 2161 2161 0 +3.59(+0.17%)
Dec 22, 2004 2157 2157 2157 2157 0 +6.12(+0.28%)
Dec 21, 2004 2151 2151 2151 2151 0 +23.06(+1.08%)
Dec 20, 2004 2128 2128 2128 2128 0 -7.35(-0.34%)
Dec 17, 2004 2135 2135 2135 2135 0 -10.95(-0.51%)
Dec 16, 2004 2146 2146 2146 2146 0 -16.40(-0.76%)
Dec 15, 2004 2160 2171 2151 2163 0 +2.71(+0.13%)
Dec 14, 2004 2145 2164 2145 2160 0 +11.34(+0.53%)
Dec 13, 2004 2141 2148 2132 2148 0 +20.43(+0.96%)
Dec 10, 2004 2121 2135 2120 2128 0 -0.94(-0.04%)
Dec 09, 2004 2110 2134 2098 2129 0 +2.90(+0.14%)
Dec 08, 2004 2118 2131 2111 2126 0 +11.45(+0.54%)
Dec 07, 2004 2154 2161 2115 2115 0 -36.59(-1.70%)
Dec 06, 2004 2145 2157 2138 2151 0 +3.29(+0.15%)
Dec 03, 2004 2153 2165 2146 2148 0 +4.39(+0.20%)
Dec 02, 2004 2134 2156 2132 2144 0 +5.34(+0.25%)
Dec 01, 2004 2105 2138 2105 2138 0 +41.42(+1.98%)
Nov 30, 2004 2105 2107 2097 2097 0 -10.06(-0.48%)
Nov 29, 2004 2111 2118 2090 2107 0 +4.90(+0.23%)
Nov 26, 2004 2102 2110 2102 2102 0 -0.57(-0.03%)
Nov 24, 2004 2092 2104 2090 2103 0 +18.26(+0.88%)
Nov 23, 2004 2082 2092 2069 2084 0 -0.91(-0.04%)
Nov 22, 2004 2066 2085 2053 2085 0 +14.56(+0.70%)
Nov 19, 2004 2071 2103 2071 2071 0 -33.65(-1.60%)
Nov 18, 2004 2096 2105 2089 2104 0 +4.60(+0.22%)
Nov 17, 2004 2091 2112 2091 2100 0 +21.06(+1.01%)
Nov 16, 2004 2087 2087 2073 2079 0 -15.47(-0.74%)
Nov 15, 2004 2083 2094 2079 2094 0 +8.75(+0.42%)
Nov 12, 2004 2065 2085 2056 2085 0 +24.07(+1.17%)
Nov 11, 2004 2041 2061 2040 2061 0 +26.71(+1.31%)
Nov 10, 2004 2040 2047 2032 2035 0 -8.77(-0.43%)
Nov 09, 2004 2039 2050 2034 2043 0 +4.08(+0.20%)
Nov 08, 2004 2038 2045 2034 2039 0 +0.31(+0.02%)
Nov 05, 2004 2035 2047 2026 2039 0 +15.31(+0.76%)
Nov 04, 2004 1998 2024 1992 2024 0 +19.30(+0.96%)
Nov 03, 2004 2014 2020 1993 2004 0 +19.54(+0.98%)
Nov 02, 2004 1981 2003 1979 1985 0 +4.92(+0.25%)
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