Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Bitcoin (Bitstamp) (DC: USD-BITSTAMP ) 66,184.00 -730.00 (-1.09%) Streaming Realtime Price Updated: 11:35 PM EDT, Jun 14, 2024 Add to My Watchlist Quote Overview Charting Historical Prices News All News News Headlines Press Releases Historical Prices Month: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Apr 30, 2014 447.32 451.88 433.08 449.00 0 +8.75(+1.99%) Apr 29, 2014 447.13 454.47 432.02 440.25 0 -7.29(-1.63%) Apr 28, 2014 447.84 452.16 424.00 447.54 0 +3.66(+0.82%) Apr 27, 2014 498.32 465.00 438.88 443.88 0 -19.28(-4.16%) Apr 26, 2014 498.32 470.96 451.07 463.16 0 -31.84(-6.43%) Apr 24, 2014 491.31 497.47 480.00 495.00 6,048 +1.50(+0.30%) Apr 23, 2014 489.48 495.20 484.61 493.50 7,068 +1.10(+0.22%) Apr 22, 2014 497.00 504.90 487.50 492.40 6,878 -4.07(-0.82%) Apr 21, 2014 496.20 515.00 490.00 496.47 8,559 -2.34(-0.47%) Apr 20, 2014 504.70 516.53 493.00 498.81 6,112 +2.21(+0.45%) Apr 19, 2014 504.70 507.43 472.81 496.60 10,128 +12.60(+2.60%) Apr 18, 2014 504.70 508.43 470.00 484.00 12,329 -14.07(-2.82%) Apr 17, 2014 528.11 537.24 481.63 498.07 22,146 -17.33(-3.36%) Apr 16, 2014 505.00 548.00 494.02 515.40 32,942 +17.42(+3.50%) Apr 15, 2014 458.00 515.00 453.16 497.98 28,426 +36.42(+7.89%) Apr 14, 2014 410.24 475.00 408.00 461.56 32,498 +50.76(+12.36%) Apr 13, 2014 381.52 429.00 397.16 410.80 10,748 -15.70(-3.68%) Apr 12, 2014 381.52 439.50 413.72 426.50 11,505 +4.40(+1.04%) Apr 11, 2014 381.52 432.22 339.79 422.10 52,591 +33.05(+8.50%) Apr 10, 2014 439.59 444.26 382.70 389.05 39,028 -55.21(-12.43%) Apr 09, 2014 451.00 457.30 439.50 444.26 7,950 -5.74(-1.28%) Apr 08, 2014 450.01 459.80 446.24 450.00 5,771 -1.32(-0.29%) Apr 07, 2014 459.98 464.19 446.00 451.32 7,112 -4.68(-1.03%) Apr 06, 2014 446.00 465.00 450.20 456.00 6,549 +2.23(+0.49%) Apr 05, 2014 446.00 456.23 441.25 453.77 5,298 +3.78(+0.84%) Apr 04, 2014 446.00 459.50 430.77 449.99 16,326 -0.82(-0.18%) Apr 03, 2014 442.38 465.00 416.11 450.81 28,019 +11.04(+2.51%) Apr 02, 2014 487.73 494.98 430.00 439.77 33,489 -39.73(-8.29%) Apr 01, 2014 449.12 509.98 446.10 479.50 23,051 +25.85(+5.70%) Mar 31, 2014 460.08 486.70 438.00 453.65 21,663 +8.88(+2.00%) Mar 30, 2014 517.99 499.77 436.00 444.77 31,372 -52.63(-10.58%) Mar 29, 2014 517.99 518.46 486.92 497.40 9,405 +3.99(+0.81%) Mar 28, 2014 517.99 532.00 466.10 493.41 42,750 -25.48(-4.91%) Mar 27, 2014 584.50 584.69 505.00 518.89 37,700 -65.34(-11.18%) Mar 26, 2014 582.00 592.00 565.00 584.23 10,496 +3.24(+0.56%) Mar 25, 2014 576.77 592.60 568.86 580.99 11,143 -4.01(-0.69%) Mar 24, 2014 565.32 588.99 547.00 585.00 10,999 +23.01(+4.09%) Mar 23, 2014 591.00 570.00 556.92 561.99 6,224 -1.95(-0.35%) Mar 22, 2014 591.00 582.39 541.00 563.94 14,124 -16.54(-2.85%) Mar 21, 2014 591.00 607.88 556.00 580.48 21,587 -11.40(-1.93%) Mar 20, 2014 608.38 614.99 578.66 591.88 10,839 -17.32(-2.84%) Mar 19, 2014 616.00 623.95 605.11 609.20 6,679 -8.59(-1.39%) Mar 18, 2014 624.99 627.79 591.13 617.79 15,810 -9.79(-1.56%) Mar 17, 2014 634.00 634.99 619.46 627.58 8,346 -10.14(-1.59%) Mar 15, 2014 645.97 639.88 625.29 637.72 2,655 +5.01(+0.79%) Mar 14, 2014 645.97 646.98 627.00 632.71 8,775 -11.17(-1.73%) Mar 13, 2014 635.62 650.00 630.23 643.88 6,979 +13.38(+2.12%) Mar 12, 2014 636.00 656.95 624.20 630.50 15,321 +4.39(+0.70%) Mar 11, 2014 616.32 635.00 613.50 626.11 7,230 +11.10(+1.80%) Mar 10, 2014 642.01 646.59 609.00 615.01 12,457 -29.19(-4.53%) Mar 09, 2014 661.84 653.00 613.03 644.20 9,542 +26.20(+4.24%) Mar 08, 2014 661.84 639.79 604.50 618.00 9,730 -10.68(-1.70%) Mar 07, 2014 661.84 670.00 613.45 628.68 21,682 -30.34(-4.60%) Mar 06, 2014 668.00 675.71 650.00 659.02 9,967 -10.64(-1.59%) Mar 05, 2014 667.63 679.97 651.90 669.66 12,960 +0.53(+0.08%) Mar 04, 2014 670.12 702.24 633.64 669.13 30,648 +0.13(+0.02%) Mar 03, 2014 557.08 710.00 553.00 669.00 63,630 +107.75(+19.20%) Mar 02, 2014 587.73 575.00 553.67 561.25 4,884 -13.75(-2.39%) Mar 01, 2014 587.73 576.00 535.00 575.00 17,031 +10.05(+1.78%) Feb 28, 2014 587.73 591.64 551.00 564.95 21,133 -18.94(-3.24%) Feb 27, 2014 591.91 599.99 568.00 583.89 20,761 +15.68(+2.76%) Feb 26, 2014 531.10 610.00 517.00 568.21 50,446 +44.21(+8.44%) Feb 25, 2014 540.00 552.06 400.00 524.00 111,995 -9.00(-1.69%) Feb 24, 2014 611.99 629.00 514.02 533.00 50,531 -78.97(-12.90%) Feb 23, 2014 570.07 646.00 599.78 611.97 19,850 +6.97(+1.15%) Feb 22, 2014 570.07 619.88 562.15 605.00 19,085 +36.90(+6.50%) Feb 21, 2014 570.07 589.00 530.01 568.10 30,826 -1.90(-0.33%) Feb 20, 2014 625.00 631.00 563.92 570.00 34,686 -60.00(-9.52%) Feb 19, 2014 625.10 636.00 620.00 630.00 8,855 +3.90(+0.62%) Feb 18, 2014 632.25 650.00 609.99 626.10 15,248 -1.41(-0.22%) Feb 17, 2014 610.00 664.99 591.10 627.51 23,284 +22.51(+3.72%) Feb 16, 2014 620.00 673.01 590.01 605.00 23,851 -46.53(-7.14%) Feb 15, 2014 620.00 679.80 628.88 651.53 20,309 -8.68(-1.31%) Feb 14, 2014 620.00 712.90 538.01 660.21 70,467 +53.05(+8.74%) Feb 13, 2014 663.00 667.00 601.54 607.16 25,780 -57.28(-8.62%) Data & News supplied by www.cloudquote.io Stock quotes supplied by Barchart Quotes delayed at least 20 minutes. By accessing this page, you agree to the following Privacy Policy and Terms and Conditions.