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 29, 2010 2506 2518 2506 2507 0 +0.04(+0.00%)
Oct 28, 2010 2516 2516 2490 2507 0 +4.11(+0.16%)
Oct 27, 2010 2484 2505 2478 2503 0 +12.41(+0.50%)
Oct 25, 2010 2492 2507 2490 2491 0 +11.46(+0.46%)
Oct 22, 2010 2462 2479 2459 2479 0 +19.72(+0.80%)
Oct 21, 2010 2471 2482 2436 2460 0 +2.28(+0.09%)
Oct 20, 2010 2443 2470 2441 2457 0 +20.44(+0.84%)
Oct 19, 2010 2442 2481 2422 2437 0 -43.71(-1.76%)
Oct 18, 2010 2470 2481 2463 2481 0 +11.89(+0.48%)
Oct 15, 2010 2462 2469 2438 2469 0 +33.39(+1.37%)
Oct 14, 2010 2441 2446 2422 2435 0 -5.85(-0.24%)
Oct 13, 2010 2433 2453 2427 2441 0 +23.31(+0.96%)
Oct 12, 2010 2398 2422 2379 2418 0 +15.59(+0.65%)
Oct 11, 2010 2403 2413 2398 2402 0 +0.42(+0.02%)
Oct 08, 2010 2385 2407 2371 2402 0 +18.24(+0.77%)
Oct 07, 2010 2392 2393 2368 2384 0 +3.01(+0.13%)
Oct 06, 2010 2395 2399 2368 2381 0 -19.17(-0.80%)
Oct 05, 2010 2369 2402 2366 2400 0 +55.31(+2.36%)
Oct 04, 2010 2362 2371 2332 2345 0 -26.23(-1.11%)
Oct 01, 2010 2387 2389 2359 2371 0 +2.13(+0.09%)
Sep 30, 2010 2391 2400 2354 2369 0 -7.94(-0.33%)
Sep 29, 2010 2372 2382 2366 2377 0 -3.03(-0.13%)
Sep 28, 2010 2373 2384 2340 2380 0 +9.82(+0.41%)
Sep 27, 2010 2380 2386 2369 2370 0 -11.45(-0.48%)
Sep 24, 2010 2356 2381 2354 2381 0 +54.14(+2.33%)
Sep 23, 2010 2317 2354 2316 2327 0 -7.47(-0.32%)
Sep 22, 2010 2340 2356 2324 2335 0 -14.80(-0.63%)
Sep 21, 2010 2355 2367 2342 2349 0 -6.48(-0.28%)
Sep 20, 2010 2323 2359 2318 2356 0 +40.22(+1.74%)
Sep 17, 2010 2318 2320 2302 2316 0 +14.29(+0.62%)
Sep 15, 2010 2283 2305 2276 2301 0 +11.55(+0.50%)
Sep 14, 2010 2281 2303 2275 2290 0 +4.06(+0.18%)
Sep 13, 2010 2264 2289 2264 2286 0 +43.23(+1.93%)
Sep 10, 2010 2239 2247 2229 2242 0 +6.28(+0.28%)
Sep 09, 2010 2251 2252 2230 2236 0 +7.33(+0.33%)
Sep 08, 2010 2216 2237 2216 2229 0 +19.98(+0.90%)
Sep 07, 2010 2227 2231 2207 2209 0 -24.86(-1.11%)
Sep 03, 2010 2228 2236 2214 2234 0 +33.74(+1.53%)
Sep 02, 2010 2179 2200 2174 2200 0 +23.17(+1.06%)
Sep 01, 2010 2143 2178 2142 2177 0 +62.81(+2.97%)
Aug 31, 2010 2110 2129 2102 2114 0 -5.94(-0.28%)
Aug 30, 2010 2146 2154 2120 2120 0 -33.66(-1.56%)
Aug 27, 2010 2134 2155 2099 2154 0 +34.94(+1.65%)
Aug 26, 2010 2148 2154 2117 2119 0 -22.85(-1.07%)
Aug 25, 2010 2109 2148 2102 2142 0 +17.78(+0.84%)
Aug 24, 2010 2131 2144 2114 2124 0 -35.87(-1.66%)
Aug 23, 2010 2188 2201 2159 2160 0 -20.13(-0.92%)
Aug 20, 2010 2172 2183 2160 2180 0 +0.81(+0.04%)
Aug 19, 2010 2205 2212 2169 2179 0 -36.75(-1.66%)
Aug 18, 2010 2205 2229 2196 2216 0 +6.26(+0.28%)
Aug 17, 2010 2197 2225 2193 2209 0 +27.57(+1.26%)
Aug 16, 2010 2161 2194 2156 2182 0 +8.39(+0.39%)
Aug 13, 2010 2183 2190 2173 2173 0 -16.79(-0.77%)
Aug 12, 2010 2165 2198 2163 2190 0 -18.36(-0.83%)
Aug 11, 2010 2237 2237 2205 2209 0 -68.54(-3.01%)
Aug 10, 2010 2280 2291 2262 2277 0 -28.52(-1.24%)
Aug 09, 2010 2299 2309 2289 2306 0 +17.22(+0.75%)
Aug 06, 2010 2267 2291 2254 2288 0 -4.59(-0.20%)
Aug 05, 2010 2291 2299 2282 2293 0 -10.51(-0.46%)
Aug 04, 2010 2291 2305 2283 2304 0 +20.05(+0.88%)
Aug 03, 2010 2292 2295 2272 2284 0 -11.84(-0.52%)
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