Iac Holdings Inc (NQ: IAC )

197.49 USD -0.17 (-0.09%)
Streaming Delayed Price Updated: 10:01 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 189.35 189.35 189.35 627,216 +1.87(+1.00%)
Dec 30, 2020 186.53 190.75 185.22 187.48 627,216 +1.90(+1.02%)
Dec 29, 2020 186.57 187.30 181.12 185.58 688,505 +0.52(+0.28%)
Dec 28, 2020 179.82 185.62 179.82 185.06 609,710 +5.58(+3.11%)
Dec 24, 2020 179.00 182.77 178.45 179.48 206,600 +1.11(+0.62%)
Dec 23, 2020 187.28 187.40 178.37 178.37 831,567 -5.36(-2.92%)
Dec 22, 2020 172.50 187.78 171.64 183.73 1,621,873 +22.71(+14.10%)
Dec 21, 2020 162.43 164.71 160.01 161.02 518,044 -2.98(-1.82%)
Dec 18, 2020 162.19 164.65 158.75 164.00 1,042,500 +3.97(+2.48%)
Dec 17, 2020 158.88 161.72 158.01 160.03 633,734 +2.42(+1.54%)
Dec 16, 2020 155.40 158.07 152.60 157.61 814,731 +2.28(+1.47%)
Dec 15, 2020 152.20 155.52 150.58 155.33 469,394 +4.58(+3.04%)
Dec 14, 2020 149.26 151.41 148.41 150.75 555,871 +2.02(+1.36%)
Dec 11, 2020 149.07 149.12 146.01 148.73 595,000 +0.07(+0.05%)
Dec 10, 2020 142.01 149.74 140.19 148.66 807,991 +8.49(+6.06%)
Dec 09, 2020 142.56 144.22 138.72 140.17 460,070 -1.99(-1.40%)
Dec 08, 2020 143.90 145.51 140.11 142.16 553,082 -0.91(-0.64%)
Dec 07, 2020 143.25 144.83 142.56 143.07 800,362 -2.36(-1.62%)
Dec 04, 2020 142.63 145.76 142.51 145.43 551,000 +3.10(+2.18%)
Dec 03, 2020 140.72 145.10 140.56 142.33 326,274 +1.12(+0.79%)
Dec 02, 2020 145.00 145.00 140.57 141.21 476,376 -4.21(-2.90%)
Dec 01, 2020 143.00 146.11 142.02 145.42 1,321,313 +3.43(+2.42%)
Nov 30, 2020 142.91 144.45 139.04 141.99 1,140,654 -0.49(-0.34%)
Nov 27, 2020 142.08 144.20 140.53 142.48 224,100 +0.79(+0.56%)
Nov 25, 2020 139.97 142.85 138.68 141.69 466,200 +2.57(+1.85%)
Nov 24, 2020 140.23 141.02 137.20 139.12 689,978 -0.99(-0.71%)
Nov 23, 2020 138.43 141.29 136.00 140.11 631,382 +2.25(+1.63%)
Nov 20, 2020 139.27 139.73 137.76 137.86 415,600 -1.27(-0.91%)
Nov 19, 2020 135.00 139.57 134.00 139.13 499,825 +4.30(+3.19%)
Nov 18, 2020 136.84 137.70 134.61 134.83 563,224 -0.81(-0.60%)
Nov 17, 2020 134.99 136.38 132.16 135.64 721,170 +0.53(+0.39%)
Nov 16, 2020 136.22 137.99 134.03 135.11 617,659 -0.25(-0.18%)
Nov 13, 2020 130.59 136.10 129.67 135.36 762,400 +5.06(+3.88%)
Nov 12, 2020 134.01 137.03 129.40 130.30 952,652 -3.71(-2.77%)
Nov 11, 2020 134.66 137.40 133.10 134.01 930,192 +0.83(+0.62%)
Nov 10, 2020 136.64 137.92 130.50 133.18 1,002,785 -3.07(-2.25%)
Nov 09, 2020 143.64 145.00 135.13 136.25 1,180,335 -3.35(-2.40%)
Nov 06, 2020 141.49 143.90 132.89 139.60 2,082,600 +9.13(+7.00%)
Nov 05, 2020 132.03 133.23 129.61 130.47 1,146,711 -0.51(-0.39%)
Nov 04, 2020 129.08 132.33 128.66 130.98 691,400 +4.86(+3.85%)
Nov 03, 2020 124.38 126.90 122.41 126.12 352,514 +2.70(+2.19%)
Nov 02, 2020 121.81 124.54 121.20 123.42 455,106 +2.70(+2.24%)
Oct 30, 2020 124.65 125.16 119.59 120.72 696,100 -4.63(-3.69%)
Oct 29, 2020 124.88 127.21 123.62 125.35 418,526 +1.98(+1.60%)
Oct 28, 2020 125.43 126.31 122.08 123.37 433,230 -4.10(-3.22%)
Oct 27, 2020 126.81 129.91 125.88 127.47 522,841 +1.70(+1.35%)
Oct 26, 2020 128.00 128.50 124.90 125.77 386,659 -3.54(-2.74%)
Oct 23, 2020 125.04 129.46 124.72 129.31 810,600 +5.68(+4.59%)
Oct 22, 2020 122.57 124.29 121.01 123.63 581,396 +0.85(+0.69%)
Oct 21, 2020 122.99 123.44 120.22 122.78 592,333 +0.63(+0.52%)
Oct 20, 2020 121.50 123.09 120.83 122.15 659,524 +1.48(+1.23%)
Oct 19, 2020 125.34 126.64 120.22 120.67 454,005 -3.72(-2.99%)
Oct 16, 2020 126.00 126.50 123.74 124.39 246,900 -0.75(-0.60%)
Oct 15, 2020 121.30 125.34 121.30 125.14 872,282 +2.16(+1.76%)
Oct 14, 2020 127.31 128.17 122.25 122.98 559,392 -3.44(-2.72%)
Oct 13, 2020 126.08 127.30 125.11 126.42 613,303 +1.10(+0.88%)
Oct 12, 2020 127.25 127.89 124.90 125.32 609,263 +0.23(+0.18%)
Oct 09, 2020 125.27 126.59 123.81 125.09 775,300 +0.98(+0.79%)
Oct 08, 2020 128.67 129.90 123.62 124.11 893,590 -3.95(-3.08%)
Oct 07, 2020 127.80 128.98 126.70 128.06 355,939 +1.59(+1.26%)
Oct 06, 2020 126.58 128.48 125.05 126.47 738,314 -0.17(-0.13%)
Oct 05, 2020 124.25 128.00 123.86 126.64 1,032,819 +3.14(+2.54%)
Oct 02, 2020 121.32 124.73 121.25 123.50 703,200 -1.28(-1.03%)
Oct 01, 2020 120.81 125.92 120.81 124.78 689,545 +5.00(+4.17%)
Sep 30, 2020 118.83 121.82 117.27 119.78 817,874 +0.82(+0.69%)
Sep 29, 2020 117.76 120.19 117.44 118.96 412,787 +1.03(+0.87%)
Sep 28, 2020 117.41 119.57 116.62 117.93 468,970 +2.63(+2.28%)
Sep 25, 2020 116.14 116.21 112.51 115.30 530,300 +1.90(+1.68%)
Sep 24, 2020 112.45 115.92 112.00 113.40 580,466 -1.40(-1.22%)
Sep 23, 2020 117.87 118.42 114.78 114.80 623,771 -3.82(-3.22%)
Sep 22, 2020 119.47 120.95 117.42 118.62 838,626 +0.80(+0.68%)
Sep 21, 2020 115.04 118.65 114.51 117.82 906,617 +0.27(+0.23%)
Sep 18, 2020 119.34 120.17 115.49 117.55 1,261,900 -1.06(-0.89%)
Sep 17, 2020 120.56 122.21 118.00 118.61 987,987 -3.28(-2.69%)
Sep 16, 2020 126.09 127.85 121.56 121.89 794,101 -4.19(-3.32%)
Sep 15, 2020 124.15 127.99 123.69 126.08 1,040,637 +4.79(+3.95%)
Sep 14, 2020 123.33 124.18 120.79 121.29 720,587 -0.62(-0.51%)
Sep 11, 2020 124.65 124.87 120.22 121.91 465,600 -1.42(-1.15%)
Sep 10, 2020 126.84 128.75 123.04 123.33 932,773 -2.64(-2.10%)
Sep 09, 2020 125.09 126.69 122.56 125.97 1,079,863 +4.88(+4.03%)
Sep 08, 2020 122.17 126.15 121.04 121.09 805,711 -5.11(-4.05%)
Sep 04, 2020 128.99 129.64 122.41 126.20 1,694,500 -3.61(-2.78%)
Sep 03, 2020 136.03 136.03 127.81 129.81 1,301,014 -7.65(-5.57%)
Sep 02, 2020 136.43 137.97 133.35 137.46 813,700 +2.56(+1.90%)
Sep 01, 2020 132.32 136.68 132.32 134.90 780,490 +1.91(+1.44%)
Aug 31, 2020 135.80 136.36 131.53 132.99 1,200,198 +0.35(+0.26%)
Aug 28, 2020 132.00 133.96 131.00 132.64 671,000 +1.55(+1.18%)
Aug 27, 2020 132.80 133.65 130.57 131.09 697,270 -2.07(-1.55%)
Aug 26, 2020 130.96 133.60 130.41 133.16 797,076 +2.23(+1.70%)
Aug 25, 2020 130.28 132.24 129.03 130.93 840,571 +0.28(+0.21%)
Aug 24, 2020 129.48 132.26 127.56 130.65 1,061,481 +3.28(+2.58%)
Aug 21, 2020 127.31 128.09 126.64 127.37 1,013,800 +0.27(+0.21%)
Aug 20, 2020 126.94 128.29 126.50 127.10 897,635 -0.17(-0.13%)
Aug 19, 2020 129.83 130.93 126.35 127.27 890,839 -1.72(-1.33%)
Aug 18, 2020 128.55 131.40 128.34 128.99 941,811 +2.02(+1.59%)
Aug 17, 2020 123.93 128.26 123.93 126.97 1,438,846 +3.56(+2.88%)
Aug 14, 2020 124.39 125.39 122.61 123.41 1,234,400 -1.55(-1.24%)
Aug 13, 2020 123.98 125.58 122.00 124.96 2,681,859 +1.91(+1.55%)
Aug 12, 2020 123.17 124.00 120.98 123.05 1,145,870 +2.08(+1.72%)
Aug 11, 2020 129.32 129.72 120.63 120.97 1,878,654 -10.30(-7.85%)
Aug 10, 2020 133.01 135.35 128.40 131.27 1,334,148 -1.78(-1.34%)
Aug 07, 2020 131.00 134.44 130.73 133.05 743,400 +1.77(+1.35%)
Aug 06, 2020 134.39 136.02 131.00 131.28 497,941 -2.71(-2.02%)
Aug 05, 2020 134.09 136.00 133.79 133.99 687,363 +0.14(+0.10%)
Aug 04, 2020 134.20 134.64 131.78 133.85 516,800 -0.17(-0.13%)
Aug 03, 2020 133.54 135.89 132.42 134.02 1,019,980 +1.60(+1.21%)
Jul 31, 2020 135.01 135.04 130.26 132.42 844,500 -0.10(-0.08%)
Jul 30, 2020 129.16 134.26 128.80 132.52 754,987 +2.01(+1.54%)
Jul 29, 2020 127.59 131.42 126.91 130.51 1,033,867 +4.55(+3.61%)
Jul 28, 2020 126.28 127.45 125.39 125.96 994,079 -1.84(-1.44%)
Jul 27, 2020 127.00 129.57 126.67 127.80 1,671,700 +2.01(+1.60%)
Jul 24, 2020 124.44 126.45 122.66 125.79 1,081,800 +0.29(+0.23%)
Jul 23, 2020 126.68 129.58 123.72 125.50 963,273 -1.19(-0.94%)
Jul 22, 2020 128.36 129.19 125.60 126.69 1,156,238 -1.63(-1.27%)
Jul 21, 2020 132.73 132.99 127.28 128.32 1,011,023 -2.85(-2.17%)
Jul 20, 2020 126.00 131.93 125.77 131.17 2,772,909 +5.89(+4.70%)
Jul 17, 2020 127.92 129.15 123.55 125.28 1,286,100 +0.06(+0.05%)
Jul 16, 2020 128.94 128.99 121.86 125.22 1,531,993 -4.62(-3.56%)
Jul 15, 2020 128.93 130.70 125.40 129.84 1,240,689 +2.27(+1.78%)
Jul 14, 2020 121.12 128.36 120.88 127.57 3,026,225 +5.29(+4.33%)
Jul 13, 2020 129.15 129.15 121.97 122.28 1,364,814 -5.21(-4.09%)
Jul 10, 2020 124.38 127.95 124.38 127.49 1,634,500 +2.64(+2.11%)
Jul 09, 2020 123.58 126.17 122.04 124.85 1,717,232 +1.99(+1.62%)
Jul 08, 2020 127.14 127.60 122.11 122.86 2,776,610 -3.14(-2.49%)
Jul 07, 2020 122.86 126.39 118.79 126.00 3,839,170 +2.81(+2.28%)
Jul 06, 2020 115.99 125.26 115.76 123.19 7,627,212 +9.43(+8.29%)
Jul 02, 2020 108.37 115.72 108.25 113.76 6,127,300 +7.05(+6.61%)
Jul 01, 2020 103.00 110.88 100.22 106.71 8,899,965 -216.69(-67.00%)
Jun 30, 2020 317.82 324.74 315.01 323.40 1,507,273 +5.50(+1.73%)
Jun 29, 2020 305.00 320.37 302.65 317.90 1,596,840 +12.99(+4.26%)
Jun 26, 2020 302.73 310.43 301.21 304.91 2,286,000 +0.65(+0.21%)
Jun 25, 2020 302.36 307.53 299.61 304.26 756,366 +2.26(+0.75%)
Jun 24, 2020 303.00 307.98 294.76 302.00 754,307 -1.12(-0.37%)
Jun 23, 2020 300.59 307.31 295.64 303.12 1,303,528 +8.88(+3.02%)
Jun 22, 2020 295.78 299.19 293.80 294.24 1,037,250 -1.08(-0.37%)
Jun 19, 2020 308.14 310.00 294.15 295.32 1,845,700 -8.84(-2.91%)
Jun 18, 2020 294.00 304.90 292.82 304.16 1,393,042 +11.84(+4.05%)
Jun 17, 2020 291.65 293.79 287.45 292.32 1,341,104 +4.16(+1.44%)
Jun 16, 2020 286.48 293.30 283.60 288.16 1,219,919 +8.04(+2.87%)
Jun 15, 2020 269.37 281.54 269.37 280.12 964,742 +5.82(+2.12%)
Jun 12, 2020 277.26 278.04 268.91 274.30 580,400 +4.19(+1.55%)
Jun 11, 2020 273.09 275.69 264.78 270.11 719,075 -9.41(-3.37%)
Jun 10, 2020 282.37 284.75 277.13 279.52 613,509 -2.15(-0.76%)
Jun 09, 2020 281.49 283.85 277.12 281.67 1,109,976 -0.31(-0.11%)
Jun 08, 2020 283.60 287.84 280.58 281.98 782,314 -2.75(-0.97%)
Jun 05, 2020 283.22 287.74 280.01 284.73 968,300 +2.77(+0.98%)
Jun 04, 2020 283.34 286.52 278.11 281.96 861,595 -3.82(-1.34%)
Jun 03, 2020 283.03 287.95 280.52 285.78 733,650 +4.33(+1.54%)
Jun 02, 2020 277.85 283.56 275.44 281.45 982,060 +2.63(+0.94%)
Jun 01, 2020 270.50 279.91 270.35 278.82 686,929 +8.45(+3.13%)
May 29, 2020 271.19 272.81 267.10 270.37 912,600 -0.82(-0.30%)
May 28, 2020 263.51 277.09 263.51 271.19 967,659 +4.49(+1.68%)
May 27, 2020 262.68 266.98 256.87 266.70 520,283 +5.07(+1.94%)
May 26, 2020 264.95 265.69 259.53 261.63 622,133 +0.80(+0.31%)
May 22, 2020 255.99 263.68 254.88 260.83 595,400 +4.17(+1.62%)
May 21, 2020 259.03 262.27 254.56 256.66 459,981 -2.37(-0.91%)
May 20, 2020 263.41 265.46 256.52 259.03 883,056 -0.10(-0.04%)
May 19, 2020 254.53 264.69 253.50 259.13 1,055,562 +5.15(+2.03%)
May 18, 2020 244.05 255.27 242.96 253.98 809,077 +14.04(+5.85%)
May 15, 2020 234.07 241.04 233.00 239.94 840,900 +3.72(+1.57%)
May 14, 2020 226.55 236.22 226.50 236.22 877,938 +5.45(+2.36%)
May 13, 2020 237.39 241.17 224.88 230.77 1,534,895 -6.89(-2.90%)
May 12, 2020 242.87 245.57 237.17 237.66 1,434,849 -2.46(-1.02%)
May 11, 2020 239.88 242.30 233.40 240.12 1,616,748 +5.25(+2.24%)
May 08, 2020 239.19 241.00 234.53 234.87 1,961,600 -2.19(-0.92%)
May 07, 2020 249.30 255.69 236.77 237.06 2,700,033 -8.81(-3.58%)
May 06, 2020 235.04 247.08 232.83 245.87 1,456,672 +16.76(+7.32%)
May 05, 2020 228.26 231.33 225.52 229.11 1,106,478 +5.26(+2.35%)
May 04, 2020 215.30 224.45 214.54 223.85 770,137 +6.57(+3.02%)
May 01, 2020 220.00 222.17 216.84 217.28 861,900 -6.20(-2.77%)
Apr 30, 2020 224.74 228.48 221.67 223.48 681,276 -3.28(-1.45%)
Apr 29, 2020 223.13 229.00 219.75 226.76 637,869 +9.63(+4.44%)
Apr 28, 2020 225.89 226.53 215.57 217.13 595,468 -5.06(-2.28%)
Apr 27, 2020 225.93 227.80 221.08 222.19 455,122 -1.48(-0.66%)
Apr 24, 2020 223.54 224.91 220.27 223.67 685,600 +1.50(+0.68%)
Apr 23, 2020 221.74 226.24 219.62 222.17 619,439 +0.93(+0.42%)
Apr 22, 2020 218.54 222.64 216.46 221.24 873,003 +6.56(+3.06%)
Apr 21, 2020 220.85 223.97 210.48 214.68 1,442,625 -9.47(-4.22%)
Apr 20, 2020 220.83 229.76 218.45 224.15 1,376,213 +0.43(+0.19%)
Apr 17, 2020 220.56 224.60 219.13 223.72 794,600 +5.71(+2.62%)
Apr 16, 2020 208.98 219.96 207.78 218.01 1,105,074 +10.85(+5.24%)
Apr 15, 2020 203.71 209.71 197.82 207.16 793,652 +1.13(+0.55%)
Apr 14, 2020 199.43 207.01 199.07 206.03 705,059 +10.73(+5.49%)
Apr 13, 2020 193.97 196.70 189.85 195.30 1,344,398 +0.29(+0.15%)
Apr 09, 2020 200.05 202.51 192.27 195.01 2,037,200 -2.64(-1.34%)
Apr 08, 2020 191.98 199.52 189.85 197.65 1,810,011 +6.78(+3.55%)
Apr 07, 2020 190.72 193.76 185.43 190.87 1,198,275 +8.42(+4.61%)
Apr 06, 2020 174.49 183.73 174.15 182.45 1,131,343 +13.26(+7.84%)
Apr 03, 2020 166.77 173.02 165.57 169.19 1,103,300 -0.58(-0.34%)
Apr 02, 2020 165.39 172.27 164.28 169.77 1,024,227 +1.98(+1.18%)
Apr 01, 2020 174.11 175.29 166.13 167.79 626,920 -11.44(-6.38%)
Mar 31, 2020 179.39 186.57 177.31 179.23 924,034 -0.78(-0.43%)
Mar 30, 2020 177.58 183.40 176.61 180.01 664,617 +2.44(+1.37%)
Mar 27, 2020 170.53 182.32 170.53 177.57 1,370,300 -2.67(-1.48%)
Mar 26, 2020 178.74 193.51 176.66 180.24 1,627,892 +3.51(+1.99%)
Mar 25, 2020 160.79 182.07 160.07 176.73 2,038,646 +17.22(+10.80%)
Mar 24, 2020 139.02 160.99 138.57 159.51 1,899,037 +27.52(+20.85%)
Mar 23, 2020 129.86 134.66 124.60 131.99 1,710,895 +1.24(+0.95%)
Mar 20, 2020 143.90 144.61 129.13 130.75 2,483,600 -9.06(-6.48%)
Mar 19, 2020 138.60 142.78 131.19 139.81 3,475,746 +0.49(+0.35%)
Mar 18, 2020 147.02 151.20 127.33 139.32 1,665,030 -17.27(-11.03%)
Mar 17, 2020 151.73 157.74 143.20 156.59 1,505,476 +6.84(+4.57%)
Mar 16, 2020 148.69 157.91 146.97 149.75 1,847,090 -21.25(-12.43%)
Mar 13, 2020 174.02 175.62 158.25 171.00 1,866,100 -17.08(-9.08%)
Mar 12, 2020 178.12 188.08 165.24 188.08 1,545,721 +0.00(+0.00%)
Mar 11, 2020 192.33 193.86 184.69 188.08 1,276,137 -9.58(-4.85%)
Mar 10, 2020 192.73 199.02 190.03 197.66 1,396,344 +8.42(+4.45%)
Mar 09, 2020 185.57 193.89 181.82 189.24 1,137,470 -8.92(-4.50%)
Mar 06, 2020 197.79 199.46 192.99 198.16 1,059,900 -3.30(-1.64%)
Mar 05, 2020 202.47 205.39 199.70 201.46 742,236 -5.60(-2.70%)
Mar 04, 2020 205.12 208.13 201.51 207.06 897,175 +3.90(+1.92%)
Mar 03, 2020 210.16 211.31 198.33 203.16 1,314,589 -7.00(-3.33%)
Mar 02, 2020 204.43 211.04 201.02 210.16 923,650 +6.22(+3.05%)
Feb 28, 2020 199.45 204.32 196.82 203.94 1,153,500 +1.72(+0.85%)
Feb 27, 2020 204.62 206.60 200.14 202.22 1,451,234 -6.98(-3.34%)
Feb 26, 2020 213.39 217.99 207.41 209.20 934,161 -3.79(-1.78%)
Feb 25, 2020 221.57 223.01 212.52 212.99 940,105 -8.58(-3.87%)
Feb 24, 2020 221.54 223.53 217.75 221.57 845,469 -6.62(-2.90%)
Feb 21, 2020 232.17 233.58 227.41 228.19 696,500 -5.37(-2.30%)
Feb 20, 2020 236.18 237.51 230.03 233.56 1,037,887 -2.64(-1.12%)
Feb 19, 2020 238.12 240.46 235.53 236.20 608,518 -0.83(-0.35%)
Feb 18, 2020 237.48 239.43 235.52 237.03 942,668 -0.92(-0.39%)
Feb 14, 2020 235.78 239.27 234.53 237.95 1,159,800 +2.44(+1.04%)
Feb 13, 2020 232.95 237.90 230.74 235.51 883,320 -0.99(-0.42%)
Feb 12, 2020 234.94 237.10 231.38 236.50 668,787 +2.99(+1.28%)
Feb 11, 2020 235.78 238.50 233.09 233.51 810,605 -2.84(-1.20%)
Feb 10, 2020 239.60 241.07 235.64 236.35 690,378 -4.32(-1.79%)
Feb 07, 2020 242.37 245.37 239.69 240.67 991,400 -3.78(-1.55%)
Feb 06, 2020 237.01 249.52 234.40 244.45 1,714,541 +5.92(+2.48%)
Feb 05, 2020 249.25 249.25 237.12 238.53 1,759,786 -15.49(-6.10%)
Feb 04, 2020 251.00 254.83 248.45 254.02 961,799 +5.87(+2.37%)
Feb 03, 2020 244.28 248.76 244.28 248.15 1,303,406 +4.56(+1.87%)
Jan 31, 2020 249.77 249.91 242.74 243.59 906,200 -7.35(-2.93%)
Jan 30, 2020 250.22 251.93 248.46 250.94 914,462 -1.39(-0.55%)
Jan 29, 2020 259.62 259.62 252.01 252.33 815,762 -6.79(-2.62%)
Jan 28, 2020 261.02 261.55 258.53 259.12 654,147 -0.26(-0.10%)
Jan 27, 2020 257.77 260.60 255.50 259.38 886,933 -3.98(-1.51%)
Jan 24, 2020 271.35 272.01 262.95 263.36 646,500 -6.52(-2.42%)
Jan 23, 2020 271.64 273.78 269.20 269.88 600,479 -1.94(-0.71%)
Jan 22, 2020 274.68 275.22 271.16 271.82 1,181,783 -0.67(-0.25%)
Jan 21, 2020 274.41 275.63 271.36 272.49 1,884,634 -3.21(-1.16%)
Jan 17, 2020 278.85 278.85 273.64 275.70 917,100 -1.29(-0.47%)
Jan 16, 2020 275.94 277.97 275.00 276.99 674,847 +2.34(+0.85%)
Jan 15, 2020 270.34 276.56 270.34 274.65 752,685 +4.05(+1.50%)
Jan 14, 2020 270.70 273.85 268.65 270.60 823,059 -0.49(-0.18%)
Jan 13, 2020 265.52 275.06 265.52 271.09 1,311,922 +5.92(+2.23%)
Jan 10, 2020 262.07 265.58 259.60 265.17 674,100 +4.99(+1.92%)
Jan 09, 2020 261.13 263.87 258.93 260.18 969,793 +1.32(+0.51%)
Jan 08, 2020 256.01 261.45 256.01 258.86 1,211,225 +3.01(+1.18%)
Jan 07, 2020 254.70 256.78 252.59 255.85 797,294 +1.61(+0.63%)
Jan 06, 2020 252.98 254.35 251.66 254.24 1,012,186 +0.33(+0.13%)
Jan 03, 2020 252.25 254.55 251.81 253.91 652,400 -1.37(-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.