Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries (IX: ) N/A UNCHANGED Last Price Updated: Add to My Watchlist Quote Overview Detailed Quote Charting Historical Prices News All News News Headlines Press Releases Research Quarterly Reports Insider Filings Other Filings 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 (%) Nov 30, 2017 884.50 887.07 876.22 885.07 0 +0.59(+0.07%) Nov 29, 2017 882.59 886.38 882.29 884.48 0 +1.79(+0.20%) Nov 28, 2017 879.90 882.86 878.00 882.69 0 +2.79(+0.32%) Nov 27, 2017 887.74 889.29 879.59 879.90 0 -7.84(-0.88%) Nov 26, 2017 891.47 892.37 886.55 887.74 0 +0.00(+0.00%) Nov 25, 2017 891.47 892.37 886.55 887.74 0 +0.00(+0.00%) Nov 24, 2017 891.47 892.37 886.55 887.74 0 -3.74(-0.42%) Nov 23, 2017 894.37 894.56 888.12 891.48 0 -2.91(-0.33%) Nov 22, 2017 895.33 895.83 890.74 894.39 0 -0.94(-0.10%) Nov 21, 2017 886.24 895.34 886.23 895.33 0 +9.09(+1.03%) Nov 20, 2017 881.85 886.35 879.49 886.24 0 +4.39(+0.50%) Nov 19, 2017 888.20 889.16 880.39 881.85 0 +0.00(+0.00%) Nov 18, 2017 888.20 889.16 880.39 881.85 0 +0.00(+0.00%) Nov 17, 2017 888.20 889.16 880.39 881.85 0 -6.32(-0.71%) Nov 16, 2017 881.56 888.77 881.53 888.17 0 +6.68(+0.76%) Nov 15, 2017 889.88 889.88 880.02 881.49 0 -8.40(-0.94%) Nov 14, 2017 894.62 894.63 888.94 889.89 0 -4.76(-0.53%) Nov 13, 2017 896.60 898.57 889.82 894.65 0 -1.94(-0.22%) Nov 12, 2017 899.31 902.03 895.74 896.59 0 +0.00(+0.00%) Nov 11, 2017 899.31 902.03 895.74 896.59 0 +0.00(+0.00%) Nov 10, 2017 899.31 902.03 895.74 896.59 0 -2.69(-0.30%) Nov 09, 2017 910.02 910.03 896.16 899.28 0 -10.83(-1.19%) Nov 08, 2017 906.26 910.11 903.51 910.11 0 +3.85(+0.42%) Nov 07, 2017 902.41 908.11 902.41 906.26 0 +3.86(+0.43%) Nov 06, 2017 899.36 931.57 880.95 902.40 0 +3.05(+0.34%) Nov 05, 2017 893.53 899.58 893.48 899.35 0 +0.00(+0.00%) Nov 04, 2017 893.53 899.58 893.48 899.35 0 +0.00(+0.00%) Nov 03, 2017 893.53 899.58 893.48 899.35 0 +5.83(+0.65%) Nov 02, 2017 900.09 900.16 891.38 893.52 0 -6.55(-0.73%) Nov 01, 2017 890.11 901.03 890.11 900.07 0 +9.97(+1.12%) Oct 31, 2017 894.17 895.14 890.10 890.10 0 -4.05(-0.45%) Oct 30, 2017 883.39 894.16 881.21 894.15 0 +10.76(+1.22%) Oct 29, 2017 875.89 884.61 875.89 883.39 0 +0.00(+0.00%) Oct 28, 2017 875.89 884.61 875.89 883.39 0 +0.00(+0.00%) Oct 27, 2017 875.89 884.61 875.89 883.39 0 +7.47(+0.85%) Oct 26, 2017 879.79 880.21 870.47 875.92 0 -3.87(-0.44%) Oct 25, 2017 871.55 880.90 870.49 879.79 0 +8.24(+0.95%) Oct 24, 2017 871.43 872.15 869.29 871.55 0 +0.12(+0.01%) Oct 23, 2017 874.23 874.26 871.43 871.43 0 -2.80(-0.32%) Oct 22, 2017 865.69 874.23 865.69 874.23 0 +0.00(+0.00%) Oct 21, 2017 865.69 874.23 865.69 874.23 0 +0.00(+0.00%) Oct 20, 2017 865.69 874.23 865.69 874.23 0 +8.54(+0.99%) Oct 19, 2017 867.57 871.42 863.82 865.69 0 -1.88(-0.22%) Oct 18, 2017 868.49 868.90 866.01 867.57 0 -0.92(-0.11%) Oct 17, 2017 870.33 871.41 866.09 868.49 0 -1.71(-0.20%) Oct 16, 2017 870.57 872.18 869.65 870.20 0 -0.40(-0.05%) Oct 15, 2017 868.27 870.70 866.16 870.60 0 +0.00(+0.00%) Oct 14, 2017 868.27 870.70 866.16 870.60 0 +0.00(+0.00%) Oct 13, 2017 868.27 870.70 866.16 870.60 0 +2.33(+0.27%) Oct 12, 2017 866.74 868.97 864.34 868.27 0 +1.41(+0.16%) Oct 11, 2017 866.59 868.00 864.25 866.86 0 +0.32(+0.04%) Oct 10, 2017 863.58 868.34 861.56 866.54 0 +2.96(+0.34%) Oct 09, 2017 862.31 865.15 861.54 863.58 0 +1.34(+0.16%) Oct 08, 2017 867.28 868.77 860.98 862.24 0 +0.00(+0.00%) Oct 07, 2017 867.28 868.77 860.98 862.24 0 +0.00(+0.00%) Oct 06, 2017 867.28 868.77 860.98 862.24 0 -5.04(-0.58%) Oct 05, 2017 861.30 867.82 859.77 867.28 0 +6.08(+0.71%) Oct 04, 2017 867.14 867.35 861.10 861.20 0 -5.94(-0.69%) Oct 03, 2017 863.01 867.56 863.01 867.14 0 +4.13(+0.48%) Oct 02, 2017 861.46 865.99 860.86 863.01 0 +1.51(+0.18%) Oct 01, 2017 861.11 862.67 855.74 861.50 0 +0.00(+0.00%) Sep 30, 2017 861.11 862.67 855.74 861.50 0 +0.00(+0.00%) Sep 29, 2017 861.11 862.67 855.74 861.50 0 +0.39(+0.05%) Sep 28, 2017 857.00 861.43 855.86 861.11 0 +4.11(+0.48%) Sep 27, 2017 852.25 857.08 852.25 857.00 0 +4.75(+0.56%) Sep 26, 2017 855.84 857.83 851.13 852.25 0 -3.59(-0.42%) Sep 25, 2017 850.25 856.20 849.30 855.84 0 +5.59(+0.66%) Sep 24, 2017 848.27 850.78 845.78 850.25 0 +0.00(+0.00%) Sep 23, 2017 848.27 850.78 845.78 850.25 0 +0.00(+0.00%) Sep 22, 2017 848.27 850.78 845.78 850.25 0 +1.97(+0.23%) Sep 21, 2017 842.09 848.28 841.96 848.28 0 +6.19(+0.74%) Sep 20, 2017 839.88 842.76 839.08 842.09 0 +2.21(+0.26%) Sep 19, 2017 839.04 840.08 836.92 839.88 0 +0.84(+0.10%) Sep 18, 2017 835.15 841.37 835.15 839.04 0 +3.90(+0.47%) Sep 17, 2017 839.24 839.24 834.91 835.14 0 +0.00(+0.00%) Sep 16, 2017 839.24 839.24 834.91 835.14 0 +0.00(+0.00%) Sep 15, 2017 839.24 839.24 834.91 835.14 0 -4.12(-0.49%) Sep 14, 2017 837.38 839.96 835.74 839.26 0 +1.88(+0.22%) Sep 13, 2017 830.60 837.80 830.15 837.38 0 +6.78(+0.82%) Sep 12, 2017 825.43 830.97 825.43 830.60 0 +5.17(+0.63%) Sep 11, 2017 819.15 825.46 819.03 825.43 0 +6.26(+0.76%) Sep 10, 2017 821.42 822.45 817.93 819.17 0 +0.00(+0.00%) Sep 09, 2017 821.42 822.45 817.93 819.17 0 +0.00(+0.00%) Sep 08, 2017 821.42 822.45 817.93 819.17 0 -2.25(-0.27%) Sep 07, 2017 819.53 823.71 819.42 821.42 0 +2.08(+0.25%) Sep 06, 2017 822.92 822.92 816.00 819.34 0 -3.57(-0.43%) Sep 05, 2017 819.74 824.15 818.73 822.91 0 +3.17(+0.39%) Sep 04, 2017 820.87 820.87 816.27 819.74 0 -1.14(-0.14%) Sep 03, 2017 814.70 820.88 813.97 820.88 0 +0.00(+0.00%) Sep 02, 2017 814.70 820.88 813.97 820.88 0 +0.00(+0.00%) 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.