Allegiant Travel Com (NQ: ALGT )

65.01 +2.05 (+3.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 183.49 186.98 178.31 179.40 279,160 -4.55(-2.47%)
Aug 28, 2015 184.03 186.81 181.57 183.94 328,197 -1.22(-0.66%)
Aug 27, 2015 193.02 194.54 179.67 185.16 346,813 -5.42(-2.84%)
Aug 26, 2015 191.88 194.13 183.39 190.58 141,843 +3.26(+1.74%)
Aug 25, 2015 191.50 195.59 186.55 187.32 197,162 +2.62(+1.42%)
Aug 24, 2015 182.55 192.45 169.77 184.70 189,317 -6.02(-3.16%)
Aug 21, 2015 190.38 195.91 187.61 190.72 329,494 -3.38(-1.74%)
Aug 20, 2015 198.06 198.62 193.46 194.10 268,087 -6.00(-3.00%)
Aug 19, 2015 201.94 204.29 198.76 200.10 359,436 -1.87(-0.93%)
Aug 18, 2015 207.13 209.52 201.41 201.97 252,316 -4.27(-2.07%)
Aug 17, 2015 203.22 209.90 201.92 206.25 200,217 +0.98(+0.48%)
Aug 14, 2015 204.74 205.35 201.75 205.27 172,760 -0.44(-0.21%)
Aug 13, 2015 200.68 207.92 198.01 205.71 254,822 +6.49(+3.26%)
Aug 12, 2015 199.12 200.80 189.70 199.22 226,851 -0.86(-0.43%)
Aug 11, 2015 194.80 202.93 194.80 200.08 177,510 +4.41(+2.25%)
Aug 10, 2015 195.70 198.63 192.20 195.68 201,504 +1.75(+0.90%)
Aug 07, 2015 196.53 198.55 193.68 193.92 227,534 -3.49(-1.77%)
Aug 06, 2015 201.68 205.09 196.13 197.41 239,510 -4.27(-2.12%)
Aug 05, 2015 195.03 202.46 194.87 201.68 269,569 +7.69(+3.97%)
Aug 04, 2015 193.11 194.50 190.74 193.98 175,743 +0.18(+0.09%)
Aug 03, 2015 190.10 197.71 188.20 193.81 348,738 +6.29(+3.36%)
Jul 31, 2015 186.31 189.93 185.11 187.51 229,059 +0.56(+0.30%)
Jul 30, 2015 185.11 194.63 181.12 186.95 582,042 +5.71(+3.15%)
Jul 29, 2015 182.95 184.93 180.66 181.24 239,125 -1.63(-0.89%)
Jul 28, 2015 179.22 183.30 178.06 182.87 207,700 +3.56(+1.99%)
Jul 27, 2015 179.01 180.66 177.01 179.31 151,003 -0.56(-0.31%)
Jul 24, 2015 180.88 183.74 178.31 179.87 136,054 -0.87(-0.48%)
Jul 23, 2015 181.67 184.13 179.17 180.74 226,013 +0.04(+0.02%)
Jul 22, 2015 180.23 183.04 179.71 180.70 282,703 +1.12(+0.62%)
Jul 21, 2015 178.50 180.37 175.98 179.58 208,526 +0.61(+0.34%)
Jul 20, 2015 180.20 180.47 176.44 178.97 295,830 +0.05(+0.03%)
Jul 17, 2015 176.88 179.84 176.13 178.93 200,953 +1.77(+1.00%)
Jul 16, 2015 175.41 178.63 173.08 177.16 189,603 +2.76(+1.58%)
Jul 15, 2015 169.44 176.81 168.41 174.40 199,897 +3.85(+2.26%)
Jul 14, 2015 171.89 174.53 169.47 170.55 314,696 -1.87(-1.08%)
Jul 13, 2015 173.79 175.84 171.89 172.41 210,562 +1.10(+0.64%)
Jul 10, 2015 167.62 171.66 167.62 171.31 310,962 +4.88(+2.93%)
Jul 09, 2015 168.17 170.93 165.72 166.43 290,452 -1.44(-0.86%)
Jul 08, 2015 161.27 168.14 158.83 167.87 237,167 +6.63(+4.11%)
Jul 07, 2015 160.43 162.29 158.24 161.24 194,224 +0.94(+0.59%)
Jul 06, 2015 155.16 160.84 155.16 160.29 272,153 +4.14(+2.65%)
Jul 02, 2015 155.82 156.15 156.15 156.15 168,469 -0.02(-0.01%)
Jul 01, 2015 159.04 159.26 154.26 156.17 247,896 -0.63(-0.40%)
Jun 30, 2015 156.02 159.76 155.63 156.79 171,799 +1.67(+1.07%)
Jun 29, 2015 157.03 159.92 154.95 155.13 177,976 -3.14(-1.98%)
Jun 26, 2015 159.22 159.82 157.84 158.27 250,275 -0.96(-0.60%)
Jun 25, 2015 158.06 161.76 157.74 159.23 265,964 +1.90(+1.20%)
Jun 24, 2015 157.85 158.72 155.42 157.33 133,691 -0.51(-0.32%)
Jun 23, 2015 158.18 160.13 155.47 157.84 133,375 -0.34(-0.21%)
Jun 22, 2015 159.58 159.71 156.04 158.18 230,030 +0.02(+0.01%)
Jun 19, 2015 156.73 160.35 156.17 158.16 237,823 +1.24(+0.79%)
Jun 18, 2015 150.18 157.17 149.15 156.92 265,087 +8.78(+5.93%)
Jun 17, 2015 147.28 148.61 146.60 148.14 128,651 +0.49(+0.33%)
Jun 16, 2015 144.53 148.27 143.43 147.65 174,045 +3.52(+2.44%)
Jun 15, 2015 144.31 146.54 141.12 144.13 159,995 -1.53(-1.05%)
Jun 12, 2015 142.52 146.12 141.78 145.66 139,557 +2.58(+1.81%)
Jun 11, 2015 144.16 144.63 141.86 143.08 94,728 -0.46(-0.32%)
Jun 10, 2015 139.81 144.89 139.81 143.54 180,537 +3.29(+2.34%)
Jun 09, 2015 139.89 143.32 135.53 140.25 209,950 -1.04(-0.74%)
Jun 08, 2015 145.66 145.66 140.16 141.29 223,011 -4.93(-3.37%)
Jun 05, 2015 146.28 146.82 144.57 146.22 161,494 +0.12(+0.08%)
Jun 04, 2015 145.44 147.06 145.33 146.09 231,092 +1.49(+1.03%)
Jun 03, 2015 140.81 144.82 140.15 144.60 136,270 +4.50(+3.21%)
Jun 02, 2015 140.48 141.90 139.29 140.10 175,629 -1.84(-1.30%)
Jun 01, 2015 138.92 142.75 137.02 141.94 189,672 +3.14(+2.26%)
May 29, 2015 135.67 139.09 135.47 138.80 162,747 +2.76(+2.03%)
May 28, 2015 135.97 136.13 134.03 136.04 108,901 -0.27(-0.19%)
May 27, 2015 135.36 136.84 133.14 136.31 105,674 +1.77(+1.32%)
May 26, 2015 138.99 138.99 133.16 134.54 153,884 -4.32(-3.11%)
May 22, 2015 140.44 138.86 138.86 138.86 67,614 -1.38(-0.99%)
May 21, 2015 138.42 141.79 137.74 140.24 204,806 +1.57(+1.13%)
May 20, 2015 145.78 145.78 137.98 138.67 249,097 -6.39(-4.41%)
May 19, 2015 147.09 147.39 143.88 145.06 193,516 -1.68(-1.15%)
May 18, 2015 146.52 147.46 145.67 146.75 121,584 +0.34(+0.23%)
May 15, 2015 147.05 147.63 145.24 146.41 142,859 -0.27(-0.19%)
May 14, 2015 145.50 147.19 144.06 146.68 117,338 +1.76(+1.21%)
May 13, 2015 146.85 147.99 144.61 144.92 135,064 -1.19(-0.81%)
May 12, 2015 146.54 147.20 145.13 146.11 146,434 -1.14(-0.77%)
May 11, 2015 144.78 147.90 144.78 147.25 142,193 +2.52(+1.74%)
May 08, 2015 143.63 146.40 142.69 144.73 218,061 +2.08(+1.46%)
May 07, 2015 138.76 143.44 137.49 142.65 175,390 +3.34(+2.40%)
May 06, 2015 140.56 140.56 135.35 139.31 195,543 +1.61(+1.17%)
May 05, 2015 140.06 142.11 136.43 137.70 191,769 -3.05(-2.17%)
May 04, 2015 139.94 142.27 138.55 140.75 295,408 +1.88(+1.36%)
May 01, 2015 135.48 140.06 135.32 138.87 233,426 +3.54(+2.61%)
Apr 30, 2015 139.98 141.63 134.68 135.33 257,702 -5.13(-3.65%)
Apr 29, 2015 144.45 144.54 137.57 140.46 148,849 -4.25(-2.94%)
Apr 28, 2015 144.34 147.04 141.03 144.71 187,095 +0.10(+0.07%)
Apr 27, 2015 146.98 148.56 141.85 144.62 196,568 -3.35(-2.27%)
Apr 24, 2015 147.00 148.84 144.89 147.97 159,795 +0.97(+0.66%)
Apr 23, 2015 149.93 150.23 144.40 147.00 219,159 -0.73(-0.49%)
Apr 22, 2015 148.74 150.45 147.49 147.73 192,137 -0.97(-0.65%)
Apr 21, 2015 149.68 149.84 147.76 148.70 163,963 +0.08(+0.05%)
Apr 20, 2015 148.59 149.59 146.37 148.62 161,504 +1.34(+0.91%)
Apr 17, 2015 147.65 148.77 146.69 147.28 133,025 -0.97(-0.65%)
Apr 16, 2015 148.13 151.46 147.86 148.25 129,785 +0.38(+0.26%)
Apr 15, 2015 148.88 149.86 147.21 147.87 181,683 -0.11(-0.08%)
Apr 14, 2015 149.54 149.54 147.13 147.99 205,611 -0.85(-0.57%)
Apr 13, 2015 147.42 151.86 147.42 148.84 141,185 +0.78(+0.53%)
Apr 10, 2015 149.50 149.50 146.29 148.06 163,698 -0.36(-0.24%)
Apr 09, 2015 149.34 150.21 146.51 148.42 235,110 -0.72(-0.48%)
Apr 08, 2015 148.74 151.33 147.46 149.14 339,523 +1.98(+1.35%)
Apr 07, 2015 146.46 148.48 144.78 147.16 226,116 +0.52(+0.35%)
Apr 06, 2015 143.90 149.44 143.47 146.64 615,574 +4.14(+2.91%)
Apr 02, 2015 159.19 142.50 142.50 142.50 571,954 -15.62(-9.88%)
Apr 01, 2015 168.44 168.46 157.62 158.12 235,689 -11.12(-6.57%)
Mar 31, 2015 171.28 171.57 166.93 169.24 134,185 -2.36(-1.37%)
Mar 30, 2015 169.64 172.39 168.69 171.60 93,937 +2.22(+1.31%)
Mar 27, 2015 166.28 171.57 166.28 169.38 97,175 +3.71(+2.24%)
Mar 26, 2015 164.12 167.08 162.50 165.67 95,179 -0.41(-0.25%)
Mar 25, 2015 173.37 173.37 165.31 166.08 113,822 -5.45(-3.18%)
Mar 24, 2015 172.05 173.75 170.13 171.53 123,406 -1.26(-0.73%)
Mar 23, 2015 171.93 173.50 169.69 172.79 201,715 +1.45(+0.85%)
Mar 20, 2015 171.72 172.38 168.73 171.34 275,916 +0.85(+0.50%)
Mar 19, 2015 171.41 173.68 169.90 170.48 170,333 -0.26(-0.15%)
Mar 18, 2015 173.77 175.32 169.44 170.75 204,353 -2.93(-1.69%)
Mar 17, 2015 172.16 173.92 171.06 173.68 229,963 +1.25(+0.72%)
Mar 16, 2015 171.57 173.56 170.37 172.43 211,535 +0.84(+0.49%)
Mar 13, 2015 172.28 173.82 170.29 171.58 142,508 -0.70(-0.41%)
Mar 12, 2015 169.25 173.81 167.65 172.29 185,060 +3.19(+1.88%)
Mar 11, 2015 168.78 169.64 167.28 169.10 143,986 +0.32(+0.19%)
Mar 10, 2015 168.14 170.33 165.11 168.78 152,356 +0.46(+0.27%)
Mar 09, 2015 164.59 169.04 164.38 168.32 159,796 +4.48(+2.73%)
Mar 06, 2015 166.65 167.48 163.34 163.84 171,326 -3.15(-1.89%)
Mar 05, 2015 162.86 167.23 161.69 166.99 141,187 +4.34(+2.67%)
Mar 04, 2015 163.02 163.85 161.51 162.65 105,458 -1.49(-0.91%)
Mar 03, 2015 163.33 164.81 161.95 164.14 136,165 -0.25(-0.15%)
Mar 02, 2015 161.67 165.30 161.07 164.38 126,006 +2.99(+1.85%)
Feb 27, 2015 161.48 163.89 160.04 161.39 157,636 -0.82(-0.50%)
Feb 26, 2015 159.93 162.47 158.71 162.21 104,679 +2.71(+1.70%)
Feb 25, 2015 166.66 166.66 158.97 159.50 118,567 -6.26(-3.78%)
Feb 24, 2015 162.91 165.95 162.32 165.76 105,333 +2.03(+1.24%)
Feb 23, 2015 163.15 165.24 160.50 163.73 158,639 +1.31(+0.81%)
Feb 20, 2015 159.33 162.59 158.29 162.42 107,145 +3.73(+2.35%)
Feb 19, 2015 157.44 159.74 157.03 158.69 173,517 +3.37(+2.17%)
Feb 18, 2015 153.64 155.38 152.17 155.33 167,567 +1.69(+1.10%)
Feb 17, 2015 156.37 158.21 152.73 153.64 129,541 -3.18(-2.03%)
Feb 13, 2015 159.78 156.82 156.82 156.82 149,042 -3.58(-2.23%)
Feb 12, 2015 161.33 161.80 157.65 160.40 127,704 +0.85(+0.53%)
Feb 11, 2015 157.38 160.36 156.45 159.55 147,597 +2.17(+1.38%)
Feb 10, 2015 155.32 158.21 154.90 157.38 133,946 +3.29(+2.13%)
Feb 09, 2015 154.56 155.26 152.17 154.09 97,351 -1.43(-0.92%)
Feb 06, 2015 155.50 158.21 154.29 155.52 164,378 -0.70(-0.45%)
Feb 05, 2015 158.15 158.17 153.91 156.22 168,994 -1.11(-0.70%)
Feb 04, 2015 152.94 158.38 152.79 157.33 191,429 +4.54(+2.97%)
Feb 03, 2015 157.74 158.83 152.44 152.79 305,030 -5.19(-3.28%)
Feb 02, 2015 158.43 158.67 152.98 157.97 252,837 -1.35(-0.85%)
Jan 30, 2015 157.22 161.70 153.86 159.33 342,506 +0.51(+0.32%)
Jan 29, 2015 156.01 159.06 152.57 158.82 266,588 +3.59(+2.31%)
Jan 28, 2015 161.22 162.87 154.44 155.23 289,243 -5.11(-3.19%)
Jan 27, 2015 154.86 160.78 153.38 160.34 249,229 +4.47(+2.87%)
Jan 26, 2015 153.17 156.00 151.86 155.86 161,367 +2.69(+1.76%)
Jan 23, 2015 152.76 153.45 151.19 153.17 162,750 +0.38(+0.25%)
Jan 22, 2015 152.04 154.32 151.41 152.79 229,351 +2.36(+1.57%)
Jan 21, 2015 150.17 153.40 147.75 150.43 262,071 +0.01(+0.01%)
Jan 20, 2015 144.50 150.64 144.50 150.42 209,288 +6.96(+4.85%)
Jan 16, 2015 141.28 143.83 139.84 143.46 195,634 +2.18(+1.54%)
Jan 15, 2015 139.81 143.91 137.86 141.28 283,848 +4.11(+2.99%)
Jan 14, 2015 137.83 140.81 134.86 137.18 202,130 -1.96(-1.41%)
Jan 13, 2015 137.35 143.46 136.68 139.14 213,392 +3.46(+2.55%)
Jan 12, 2015 136.81 137.78 135.36 135.67 162,548 -0.66(-0.48%)
Jan 09, 2015 136.87 138.49 135.21 136.33 206,256 -0.16(-0.12%)
Jan 08, 2015 133.07 138.16 133.07 136.49 285,453 +4.67(+3.54%)
Jan 07, 2015 130.52 131.93 128.19 131.82 180,602 +1.88(+1.45%)
Jan 06, 2015 131.39 131.46 127.02 129.94 197,044 -0.69(-0.53%)
Jan 05, 2015 131.59 132.10 129.54 130.64 182,717 -1.08(-0.82%)
Jan 02, 2015 133.49 134.11 129.51 131.72 193,290 -0.41(-0.31%)
Dec 31, 2014 130.22 132.13 132.13 132.13 284,888 +2.52(+1.95%)
Dec 30, 2014 128.18 130.14 127.55 129.61 107,786 +1.57(+1.23%)
Dec 29, 2014 127.13 129.16 126.11 128.03 173,480 +0.67(+0.52%)
Dec 26, 2014 126.82 127.58 125.56 127.37 143,134 +0.61(+0.48%)
Dec 24, 2014 123.71 126.76 126.76 126.76 107,970 +3.06(+2.47%)
Dec 23, 2014 124.63 125.23 122.90 123.70 176,667 -1.19(-0.95%)
Dec 22, 2014 123.25 125.34 122.73 124.89 141,261 +2.08(+1.70%)
Dec 19, 2014 124.11 125.69 122.28 122.81 244,108 -1.92(-1.54%)
Dec 18, 2014 126.01 126.01 123.96 124.72 149,598 -0.48(-0.39%)
Dec 17, 2014 120.68 125.98 120.17 125.20 309,637 +6.09(+5.11%)
Dec 16, 2014 118.48 119.37 116.28 119.11 209,447 +1.02(+0.86%)
Dec 15, 2014 118.12 119.26 116.23 118.10 149,775 +1.15(+0.98%)
Dec 12, 2014 117.38 117.84 116.28 116.95 126,753 -1.10(-0.93%)
Dec 11, 2014 116.73 119.54 116.72 118.04 132,479 +2.07(+1.79%)
Dec 10, 2014 118.67 121.05 115.61 115.97 189,609 -3.87(-3.23%)
Dec 09, 2014 122.21 122.21 117.99 119.84 222,177 -3.98(-3.21%)
Dec 08, 2014 123.83 125.99 122.09 123.82 144,020 +0.79(+0.65%)
Dec 05, 2014 125.55 126.55 122.12 123.02 180,032 -1.31(-1.05%)
Dec 04, 2014 121.81 125.51 119.51 124.33 268,868 +3.17(+2.62%)
Dec 03, 2014 119.92 121.82 119.80 121.16 128,307 +0.57(+0.47%)
Dec 02, 2014 119.84 123.08 118.88 120.59 224,730 +0.71(+0.59%)
Dec 01, 2014 121.23 122.19 118.83 119.88 167,926 -1.16(-0.96%)
Nov 28, 2014 119.87 124.36 119.87 121.05 123,716 +4.88(+4.20%)
Nov 26, 2014 116.51 116.17 116.17 116.17 83,080 -0.27(-0.23%)
Nov 25, 2014 117.10 117.70 114.78 116.44 80,994 -0.02(-0.01%)
Nov 24, 2014 115.19 116.58 114.57 116.46 142,697 +2.07(+1.81%)
Nov 21, 2014 115.83 115.83 113.13 114.39 115,562 -0.03(-0.02%)
Nov 20, 2014 114.54 114.93 113.09 114.41 80,533 -0.48(-0.42%)
Nov 19, 2014 116.05 116.73 113.72 114.89 122,767 -1.54(-1.32%)
Nov 18, 2014 114.34 117.08 113.94 116.43 170,731 +2.95(+2.60%)
Nov 17, 2014 114.31 116.21 113.35 113.48 187,851 -0.31(-0.27%)
Nov 14, 2014 114.65 116.20 113.52 113.79 148,992 -1.27(-1.10%)
Nov 13, 2014 116.28 117.03 114.74 115.06 141,220 -0.54(-0.47%)
Nov 12, 2014 116.79 117.54 115.18 115.60 216,197 -1.62(-1.38%)
Nov 11, 2014 118.53 119.26 116.50 117.22 213,335 -1.01(-0.85%)
Nov 10, 2014 115.98 118.51 114.25 118.23 238,159 +2.03(+1.75%)
Nov 07, 2014 117.37 117.37 115.56 116.21 154,940 -1.18(-1.01%)
Nov 06, 2014 117.40 118.10 115.90 117.39 224,163 +0.59(+0.51%)
Nov 05, 2014 119.81 119.81 116.46 116.79 165,812 -1.71(-1.44%)
Nov 04, 2014 116.36 119.66 116.08 118.50 264,276 +2.35(+2.02%)
Nov 03, 2014 115.07 116.57 114.21 116.15 168,589 +0.97(+0.84%)
Oct 31, 2014 113.43 115.73 112.17 115.19 176,789 +4.08(+3.67%)
Oct 30, 2014 111.16 112.14 109.34 111.11 149,685 -0.20(-0.18%)
Oct 29, 2014 111.30 112.14 109.37 111.30 139,595 -0.24(-0.22%)
Oct 28, 2014 108.71 111.89 107.75 111.55 197,536 +3.14(+2.90%)
Oct 27, 2014 105.31 108.58 105.38 108.40 221,353 +3.02(+2.87%)
Oct 24, 2014 105.26 106.06 103.76 105.38 175,135 +0.22(+0.21%)
Oct 23, 2014 104.62 106.88 102.81 105.16 269,697 +1.33(+1.28%)
Oct 22, 2014 104.49 105.26 102.67 103.83 128,351 -0.57(-0.55%)
Oct 21, 2014 102.65 104.63 101.34 104.40 141,090 +2.67(+2.62%)
Oct 20, 2014 96.75 101.85 96.68 101.73 238,848 +5.06(+5.23%)
Oct 17, 2014 98.82 98.88 96.10 96.68 91,482 -0.70(-0.72%)
Oct 16, 2014 94.34 98.20 94.34 97.37 123,991 +1.16(+1.20%)
Oct 15, 2014 92.53 97.04 92.10 96.22 209,174 +1.99(+2.12%)
Oct 14, 2014 91.60 95.54 91.01 94.22 166,065 +3.53(+3.89%)
Oct 13, 2014 94.60 94.98 90.20 90.69 260,868 -3.39(-3.60%)
Oct 10, 2014 93.87 95.97 93.68 94.09 259,157 -0.42(-0.45%)
Oct 09, 2014 95.24 95.51 93.93 94.51 179,658 -1.07(-1.12%)
Oct 08, 2014 99.62 99.90 95.18 95.58 779,043 -4.78(-4.76%)
Oct 07, 2014 102.10 103.27 100.17 100.36 223,696 -2.26(-2.20%)
Oct 06, 2014 105.88 106.33 102.55 102.62 143,062 -2.74(-2.60%)
Oct 03, 2014 105.06 106.40 104.55 105.36 174,679 +1.58(+1.52%)
Oct 02, 2014 104.17 105.71 102.86 103.78 253,816 -0.66(-0.63%)
Oct 01, 2014 106.36 106.36 103.39 104.43 149,595 -2.29(-2.14%)
Sep 30, 2014 106.82 107.88 106.19 106.72 180,844 +0.24(+0.23%)
Sep 29, 2014 106.25 107.02 105.89 106.48 48,928 -0.69(-0.64%)
Sep 26, 2014 107.33 107.79 106.10 107.17 100,445 +0.45(+0.42%)
Sep 25, 2014 108.21 108.54 106.48 106.72 201,193 -1.48(-1.36%)
Sep 24, 2014 107.19 108.80 106.10 108.20 176,599 +1.40(+1.31%)
Sep 23, 2014 107.45 108.00 105.77 106.80 272,402 -0.63(-0.59%)
Sep 22, 2014 107.73 107.88 107.18 107.43 125,839 -0.26(-0.24%)
Sep 19, 2014 108.63 109.75 107.29 107.69 237,624 -0.81(-0.75%)
Sep 18, 2014 108.00 108.84 107.82 108.50 99,674 +0.56(+0.52%)
Sep 17, 2014 106.87 108.01 106.08 107.94 126,945 +1.08(+1.01%)
Sep 16, 2014 106.48 107.61 105.20 106.86 104,676 -0.15(-0.14%)
Sep 15, 2014 108.74 110.90 106.87 107.01 138,635 -1.52(-1.40%)
Sep 12, 2014 109.41 110.94 107.80 108.53 142,855 -0.23(-0.21%)
Sep 11, 2014 109.26 110.11 107.52 108.76 108,608 -0.64(-0.58%)
Sep 10, 2014 108.97 109.93 107.58 109.40 51,487 +0.84(+0.77%)
Sep 09, 2014 108.82 109.35 108.21 108.56 76,349 -0.69(-0.63%)
Sep 08, 2014 109.03 109.47 108.31 109.25 85,164 +0.47(+0.44%)
Sep 05, 2014 107.75 109.24 106.55 108.78 62,313 +0.63(+0.58%)
Sep 04, 2014 109.44 110.57 107.78 108.14 94,617 -0.76(-0.70%)
Sep 03, 2014 109.35 109.35 106.79 108.91 105,836 -0.59(-0.54%)
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.