FinancialContent is the trusted provider of stock market information to the media industry.
Composite Estimate (EST: COMP)
7,860.56   +6.12 (+0.08%)
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 30, 2009 2092 2095 2040 2045 0 -52.44(-2.50%)
Oct 29, 2009 2077 2101 2071 2098 0 +37.94(+1.84%)
Oct 28, 2009 2103 2112 2057 2060 0 -56.48(-2.67%)
Oct 27, 2009 2144 2149 2111 2116 0 -25.76(-1.20%)
Oct 26, 2009 2159 2184 2137 2142 0 -12.62(-0.59%)
Oct 23, 2009 2187 2164 2149 2154 0 -10.82(-0.50%)
Oct 22, 2009 2147 2169 2131 2165 0 +14.56(+0.68%)
Oct 21, 2009 2161 2191 2148 2151 0 -12.74(-0.59%)
Oct 20, 2009 2180 2181 2152 2163 0 -12.85(-0.59%)
Oct 19, 2009 2162 2180 2150 2176 0 +19.52(+0.91%)
Oct 16, 2009 2165 2165 2143 2157 0 -16.49(-0.76%)
Oct 15, 2009 2164 2173 2158 2173 0 +1.06(+0.05%)
Oct 14, 2009 2166 2174 2157 2172 0 +32.34(+1.51%)
Oct 13, 2009 2139 2146 2128 2140 0 +0.75(+0.04%)
Oct 12, 2009 2146 2156 2128 2139 0 -0.14(-0.01%)
Oct 09, 2009 2120 2140 2118 2139 0 +15.35(+0.72%)
Oct 08, 2009 2125 2140 2116 2124 0 +13.60(+0.64%)
Oct 07, 2009 2099 2110 2096 2110 0 +6.76(+0.32%)
Oct 06, 2009 2080 2111 2079 2104 0 +35.42(+1.71%)
Oct 05, 2009 2057 2075 2049 2068 0 +20.04(+0.98%)
Oct 02, 2009 2041 2064 2041 2048 0 -9.37(-0.46%)
Oct 01, 2009 2112 2113 2057 2057 0 -64.94(-3.06%)
Sep 30, 2009 2131 2138 2092 2122 0 -1.62(-0.08%)
Sep 29, 2009 2132 2141 2117 2124 0 -6.70(-0.31%)
Sep 28, 2009 2102 2140 2101 2131 0 +39.82(+1.90%)
Sep 25, 2009 2096 2107 2085 2091 0 -16.69(-0.79%)
Sep 24, 2009 2140 2142 2097 2108 0 -23.81(-1.12%)
Sep 23, 2009 2152 2168 2130 2131 0 -14.88(-0.69%)
Sep 22, 2009 2150 2151 2137 2146 0 +8.26(+0.39%)
Sep 21, 2009 2121 2142 2118 2138 0 +5.18(+0.24%)
Sep 18, 2009 2135 2139 2121 2133 0 +6.11(+0.29%)
Sep 17, 2009 2129 2141 2118 2127 0 -6.40(-0.30%)
Sep 16, 2009 2110 2133 2103 2133 0 +30.51(+1.45%)
Sep 15, 2009 2090 2107 2086 2103 0 +10.86(+0.52%)
Sep 14, 2009 2066 2092 2066 2092 0 +10.88(+0.52%)
Sep 11, 2009 2083 2089 2070 2081 0 -3.12(-0.15%)
Sep 10, 2009 2059 2084 2055 2084 0 +23.63(+1.15%)
Sep 09, 2009 2039 2066 2033 2060 0 +22.62(+1.11%)
Sep 08, 2009 2035 2039 2023 2038 0 +18.99(+0.94%)
Sep 07, 2009 2019 2019 2019 2019 0 +0.00(+0.00%)
Sep 04, 2009 1987 2019 1982 2019 0 +35.58(+1.79%)
Sep 03, 2009 1976 1983 1958 1983 0 +16.13(+0.82%)
Sep 02, 2009 1960 1976 1959 1967 0 -1.82(-0.09%)
Sep 01, 2009 2001 2035 1965 1969 0 -40.17(-2.00%)
Aug 31, 2009 2011 2014 1998 2009 0 -19.71(-0.97%)
Aug 28, 2009 2051 2059 2017 2029 0 +1.04(+0.05%)
Aug 27, 2009 2021 2029 1993 2028 0 +3.30(+0.16%)
Aug 26, 2009 2021 2034 2014 2024 0 +0.20(+0.01%)
Aug 25, 2009 2026 2041 2019 2024 0 +6.25(+0.31%)
Aug 24, 2009 2026 2036 2012 2018 0 -2.92(-0.14%)
Aug 21, 2009 2000 2022 1994 2021 0 +31.68(+1.59%)
Aug 20, 2009 1968 1992 1966 1989 0 +19.98(+1.01%)
Aug 19, 2009 1933 1972 1932 1969 0 +13.32(+0.68%)
Aug 18, 2009 1941 1959 1935 1956 0 +25.08(+1.30%)
Aug 17, 2009 1949 1949 1930 1931 0 -54.68(-2.75%)
Aug 14, 2009 2006 2007 1970 1986 0 -23.83(-1.19%)
Aug 13, 2009 2009 2013 1987 2009 0 +10.63(+0.53%)
Aug 12, 2009 1971 2015 1970 1999 0 +28.99(+1.47%)
Aug 11, 2009 1985 1987 1962 1970 0 -22.51(-1.13%)
Aug 10, 2009 1991 2000 1979 1992 0 -8.01(-0.40%)
Aug 07, 2009 1997 2012 1984 2000 0 +27.09(+1.37%)
Aug 06, 2009 1999 2004 1968 1973 0 -19.89(-1.00%)
Aug 05, 2009 2014 2014 1981 1993 0 -18.26(-0.91%)
Aug 04, 2009 1996 2016 1994 2011 0 +2.70(+0.13%)
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