Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Crown Castle International (NY: CCI )

99.83 +1.57 (+1.60%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 2024 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2018 87.38 87.66 85.99 86.63 3,976,593 -0.62(-0.71%)
Oct 30, 2018 85.06 87.73 84.43 87.25 3,912,538 +2.76(+3.27%)
Oct 29, 2018 83.02 85.06 82.97 84.49 5,978,076 +2.00(+2.42%)
Oct 26, 2018 84.94 85.16 82.29 82.49 3,952,179 -3.04(-3.55%)
Oct 25, 2018 85.33 86.28 84.47 85.53 4,107,001 +0.45(+0.53%)
Oct 24, 2018 84.78 86.39 84.62 85.07 6,155,897 +0.49(+0.58%)
Oct 23, 2018 84.08 84.72 83.28 84.58 3,953,132 +0.30(+0.36%)
Oct 22, 2018 85.45 85.91 84.27 84.27 3,090,854 -0.92(-1.08%)
Oct 19, 2018 84.98 85.96 84.50 85.19 3,223,046 +0.25(+0.29%)
Oct 18, 2018 84.45 86.56 83.67 84.94 4,936,725 -0.14(-0.16%)
Oct 17, 2018 85.35 85.65 84.17 85.08 3,094,102 -0.09(-0.10%)
Oct 16, 2018 84.11 85.35 83.73 85.17 2,774,582 +1.11(+1.32%)
Oct 15, 2018 83.50 84.95 83.45 84.06 2,348,616 +0.45(+0.53%)
Oct 12, 2018 84.67 85.18 82.90 83.61 3,807,457 -0.26(-0.31%)
Oct 11, 2018 86.82 86.82 83.33 83.88 2,918,084 -2.73(-3.16%)
Oct 10, 2018 88.49 88.83 86.60 86.61 3,999,872 -1.88(-2.12%)
Oct 09, 2018 87.88 89.29 87.79 88.49 2,924,966 +0.64(+0.73%)
Oct 08, 2018 86.82 88.49 86.80 87.85 2,697,752 +1.22(+1.41%)
Oct 05, 2018 86.37 87.17 86.15 86.63 1,546,504 +0.33(+0.39%)
Oct 04, 2018 86.39 86.74 85.40 86.30 1,606,337 -0.41(-0.48%)
Oct 03, 2018 87.06 87.75 85.88 86.71 2,205,995 -0.19(-0.22%)
Oct 02, 2018 88.00 88.22 86.86 86.90 2,297,997 -1.06(-1.20%)
Oct 01, 2018 88.70 89.20 87.93 87.96 2,662,740 -0.73(-0.83%)
Sep 28, 2018 87.02 88.74 87.02 88.70 2,981,173 +1.92(+2.21%)
Sep 27, 2018 86.73 87.34 86.55 86.78 2,536,579 +0.31(+0.36%)
Sep 26, 2018 87.39 87.92 86.29 86.47 2,688,513 -0.92(-1.06%)
Sep 25, 2018 87.84 88.45 87.29 87.39 1,900,082 -0.43(-0.49%)
Sep 24, 2018 88.82 89.11 87.66 87.82 2,407,774 -1.18(-1.32%)
Sep 21, 2018 89.24 89.92 88.97 89.00 3,647,672 -0.55(-0.61%)
Sep 20, 2018 89.01 89.84 88.66 89.55 2,854,956 +0.46(+0.52%)
Sep 19, 2018 89.53 89.67 88.83 89.09 2,661,238 -0.28(-0.31%)
Sep 18, 2018 89.64 90.10 89.30 89.37 1,609,605 -0.42(-0.47%)
Sep 17, 2018 88.91 90.07 88.72 89.79 2,181,879 +0.92(+1.03%)
Sep 14, 2018 89.50 89.58 88.55 88.87 1,934,982 -0.76(-0.84%)
Sep 13, 2018 88.80 90.03 88.48 89.63 2,225,135 +1.06(+1.20%)
Sep 12, 2018 88.60 88.83 88.00 88.57 1,920,608 +0.09(+0.10%)
Sep 11, 2018 88.79 88.90 88.34 88.48 2,529,500 -0.41(-0.46%)
Sep 10, 2018 89.48 89.79 88.85 88.89 2,423,961 -0.31(-0.35%)
Sep 07, 2018 89.89 89.98 89.16 89.20 1,566,686 -1.03(-1.15%)
Sep 06, 2018 90.01 90.33 89.45 90.23 1,434,262 +0.34(+0.38%)
Sep 05, 2018 89.46 89.91 88.90 89.89 1,580,964 +0.21(+0.23%)
Sep 04, 2018 89.74 90.19 89.39 89.69 1,517,395 -0.31(-0.34%)
Aug 31, 2018 90.00 90.00 90.00 0 +0.21(+0.24%)
Aug 30, 2018 90.16 90.32 89.50 89.78 1,755,119 -0.17(-0.18%)
Aug 29, 2018 89.63 90.37 89.48 89.95 3,159,162 +0.32(+0.35%)
Aug 28, 2018 88.06 89.67 88.00 89.63 1,810,818 +1.53(+1.74%)
Aug 27, 2018 89.04 89.04 87.93 88.10 1,940,115 -0.63(-0.71%)
Aug 24, 2018 88.16 89.07 87.99 88.73 1,874,322 +0.67(+0.76%)
Aug 23, 2018 88.17 88.50 87.87 88.06 1,414,742 -0.06(-0.07%)
Aug 22, 2018 89.00 89.11 87.68 88.13 3,281,532 -0.94(-1.05%)
Aug 21, 2018 90.20 90.20 88.85 89.07 4,382,180 -1.11(-1.23%)
Aug 20, 2018 89.93 90.38 89.18 90.18 2,304,371 +0.32(+0.35%)
Aug 17, 2018 89.07 89.89 88.74 89.86 2,345,025 +0.92(+1.04%)
Aug 16, 2018 88.45 89.19 88.42 88.94 2,147,281 +0.35(+0.39%)
Aug 15, 2018 87.84 88.67 87.49 88.59 2,349,092 +0.79(+0.90%)
Aug 14, 2018 87.45 87.89 87.13 87.80 1,704,561 +0.50(+0.57%)
Aug 13, 2018 86.89 87.56 86.61 87.31 1,782,363 +0.22(+0.25%)
Aug 10, 2018 87.84 88.66 87.05 87.09 1,201,274 -0.85(-0.97%)
Aug 09, 2018 86.78 88.00 86.75 87.94 2,209,239 +1.15(+1.33%)
Aug 08, 2018 87.93 88.13 86.67 86.79 2,900,571 -1.02(-1.16%)
Aug 07, 2018 87.63 87.91 86.36 87.80 4,507,349 +0.20(+0.23%)
Aug 06, 2018 88.92 89.41 87.49 87.61 4,224,462 -1.18(-1.32%)
Aug 03, 2018 87.92 88.86 87.57 88.78 1,654,365 +0.98(+1.11%)
Aug 02, 2018 88.14 88.38 87.52 87.80 1,591,662 -0.23(-0.26%)
Aug 01, 2018 86.94 88.15 86.46 88.03 1,975,370 +0.56(+0.64%)
Jul 31, 2018 86.49 87.92 86.46 87.47 3,702,126 +0.96(+1.11%)
Jul 30, 2018 86.02 86.62 85.36 86.51 3,068,754 +0.43(+0.50%)
Jul 27, 2018 86.78 87.09 86.02 86.08 2,022,185 -0.39(-0.45%)
Jul 26, 2018 86.22 86.71 86.15 86.46 2,271,344 +0.50(+0.58%)
Jul 25, 2018 85.54 86.37 85.06 85.96 2,738,327 +0.73(+0.86%)
Jul 24, 2018 85.44 85.98 84.41 85.23 5,224,695 -0.60(-0.70%)
Jul 23, 2018 86.99 87.31 85.37 85.83 2,821,944 -1.25(-1.43%)
Jul 20, 2018 87.43 88.09 86.79 87.08 3,932,170 -0.55(-0.63%)
Jul 19, 2018 86.54 88.59 86.54 87.63 2,760,540 +0.47(+0.53%)
Jul 18, 2018 87.23 87.42 86.67 87.16 2,732,026 -0.34(-0.39%)
Jul 17, 2018 87.47 87.57 86.86 87.50 3,669,998 +0.24(+0.27%)
Jul 16, 2018 87.65 87.65 86.70 87.27 1,492,743 -0.39(-0.44%)
Jul 13, 2018 87.76 87.99 87.09 87.65 1,406,380 +0.24(+0.28%)
Jul 12, 2018 87.80 88.06 87.03 87.41 2,548,205 -0.09(-0.10%)
Jul 11, 2018 87.26 87.97 87.07 87.50 2,243,476 +0.21(+0.24%)
Jul 10, 2018 86.49 87.46 85.24 87.29 4,402,279 +0.78(+0.90%)
Jul 09, 2018 88.03 88.23 86.02 86.51 2,742,056 -1.31(-1.49%)
Jul 06, 2018 87.94 88.43 87.47 87.82 2,281,878 +0.21(+0.24%)
Jul 05, 2018 86.07 87.69 86.07 87.61 2,928,467 +1.57(+1.83%)
Jul 03, 2018 86.04 86.04 86.04 0 +0.66(+0.77%)
Jul 02, 2018 85.12 85.68 84.39 85.38 2,760,384 +0.28(+0.33%)
Jun 29, 2018 84.38 85.51 83.81 85.10 3,534,077 +0.17(+0.20%)
Jun 28, 2018 84.21 85.09 83.98 84.92 2,644,772 +1.00(+1.19%)
Jun 27, 2018 83.98 84.84 83.62 83.92 2,249,749 -0.02(-0.03%)
Jun 26, 2018 82.59 84.05 82.25 83.94 4,653,980 +1.64(+1.99%)
Jun 25, 2018 81.72 82.42 81.32 82.30 2,753,917 +0.54(+0.66%)
Jun 22, 2018 81.43 82.13 80.78 81.77 3,876,501 +0.54(+0.67%)
Jun 21, 2018 80.94 81.73 80.91 81.22 1,461,859 +0.25(+0.31%)
Jun 20, 2018 80.27 81.21 79.94 80.97 2,313,320 +0.52(+0.65%)
Jun 19, 2018 79.32 81.06 79.32 80.45 3,172,798 +0.77(+0.96%)
Jun 18, 2018 79.51 79.81 79.25 79.68 2,840,719 -0.10(-0.13%)
Jun 15, 2018 79.85 79.85 79.78 4,211,905 -0.06(-0.08%)
Jun 14, 2018 78.92 80.46 78.92 79.85 4,349,677 +0.91(+1.15%)
Jun 13, 2018 81.56 81.69 78.83 78.94 3,336,654 -2.82(-3.45%)
Jun 12, 2018 80.58 81.78 80.06 81.76 3,798,253 +1.05(+1.31%)
Jun 11, 2018 80.42 81.40 80.28 80.71 2,485,325 +0.23(+0.28%)
Jun 08, 2018 80.22 80.60 79.71 80.48 3,636,918 +0.44(+0.55%)
Jun 07, 2018 80.59 80.68 79.57 80.04 2,227,617 -0.32(-0.40%)
Jun 06, 2018 80.36 2,825,111 -0.20(-0.25%)
Jun 05, 2018 81.52 81.60 80.29 80.56 3,648,884 -0.93(-1.14%)
Jun 04, 2018 81.53 82.00 80.90 81.49 3,130,488 +0.42(+0.52%)
Jun 01, 2018 81.46 81.46 80.30 81.07 1,709,770 -0.27(-0.34%)
May 31, 2018 80.89 81.46 80.41 81.35 4,000,074 +0.10(+0.13%)
May 30, 2018 80.74 81.57 80.46 81.24 1,725,999 +0.44(+0.54%)
May 29, 2018 80.06 81.31 80.02 80.81 3,341,500 +0.56(+0.70%)
May 25, 2018 80.24 80.24 80.24 0 +0.70(+0.87%)
May 24, 2018 79.89 80.10 79.23 79.55 1,988,645 -0.24(-0.30%)
May 23, 2018 79.44 79.92 79.13 79.79 1,347,878 +0.34(+0.43%)
May 22, 2018 79.67 79.75 78.97 79.45 3,309,795 -0.30(-0.37%)
May 21, 2018 80.33 80.37 79.15 79.74 2,061,563 -0.10(-0.13%)
May 18, 2018 79.60 80.60 79.36 79.85 2,538,960 +0.25(+0.31%)
May 17, 2018 80.55 80.59 79.27 79.60 2,515,361 -0.84(-1.05%)
May 16, 2018 80.51 80.79 80.06 80.44 2,176,053 -0.23(-0.28%)
May 15, 2018 80.28 80.71 79.44 80.67 3,767,649 -0.01(-0.01%)
May 14, 2018 80.98 81.22 80.09 80.67 1,634,797 -0.25(-0.31%)
May 11, 2018 82.01 82.53 80.63 80.92 1,889,925 -1.02(-1.25%)
May 10, 2018 81.23 82.76 81.14 81.95 2,785,710 +0.88(+1.09%)
May 09, 2018 80.45 81.10 79.82 81.06 3,144,545 +0.82(+1.02%)
May 08, 2018 79.76 80.28 79.32 80.24 3,498,505 +0.14(+0.18%)
May 07, 2018 80.64 81.18 79.59 80.10 2,145,336 -0.59(-0.73%)
May 04, 2018 79.28 81.22 79.28 80.69 2,383,604 +1.36(+1.71%)
May 03, 2018 78.78 79.74 78.31 79.33 2,667,865 +0.59(+0.74%)
May 02, 2018 78.45 79.72 78.44 78.75 4,755,201 -0.03(-0.04%)
May 01, 2018 79.08 79.44 77.92 78.78 4,745,535 -0.01(-0.01%)
Apr 30, 2018 78.10 81.06 77.21 78.78 8,564,509 -0.34(-0.43%)
Apr 27, 2018 80.39 80.54 78.50 79.13 5,699,553 -2.96(-3.61%)
Apr 26, 2018 82.18 82.70 81.81 82.09 4,279,262 -0.08(-0.10%)
Apr 25, 2018 81.99 82.30 81.73 82.17 2,683,389 -0.12(-0.14%)
Apr 24, 2018 82.32 83.11 81.85 82.28 4,950,559 +0.31(+0.38%)
Apr 23, 2018 80.67 82.03 80.42 81.97 3,991,308 +1.82(+2.27%)
Apr 20, 2018 80.35 81.89 80.02 80.15 3,846,826 -0.02(-0.02%)
Apr 19, 2018 82.09 82.45 79.29 80.17 5,516,730 -3.09(-3.71%)
Apr 18, 2018 82.78 83.98 82.36 83.25 2,668,893 +0.35(+0.42%)
Apr 17, 2018 81.95 83.62 81.48 82.90 4,045,675 +1.41(+1.73%)
Apr 16, 2018 81.46 82.06 81.00 81.49 2,226,329 +0.45(+0.55%)
Apr 13, 2018 81.51 82.02 80.55 81.04 1,783,770 -0.08(-0.10%)
Apr 12, 2018 82.17 82.24 80.54 81.12 2,673,939 -0.78(-0.95%)
Apr 11, 2018 80.35 83.06 80.11 81.90 3,413,182 +0.95(+1.18%)
Apr 10, 2018 85.51 85.78 79.42 80.95 7,579,301 -4.08(-4.80%)
Apr 09, 2018 84.49 85.94 84.29 85.02 3,096,119 +0.66(+0.79%)
Apr 06, 2018 85.80 86.17 84.26 84.36 2,910,588 -1.40(-1.63%)
Apr 05, 2018 85.13 86.17 84.76 85.76 3,551,465 +0.70(+0.82%)
Apr 04, 2018 83.53 85.23 83.53 85.06 3,901,632 +1.19(+1.42%)
Apr 03, 2018 85.17 85.28 83.16 83.88 4,967,440 -1.10(-1.30%)
Apr 02, 2018 85.59 86.26 84.41 84.98 3,500,210 -0.63(-0.74%)
Mar 29, 2018 85.61 85.61 85.61 0 -0.99(-1.15%)
Mar 28, 2018 86.56 87.73 86.48 86.60 2,578,658 +0.16(+0.19%)
Mar 27, 2018 87.03 87.67 86.10 86.44 2,892,940 -0.52(-0.59%)
Mar 26, 2018 86.33 87.11 85.98 86.95 3,246,258 +1.30(+1.52%)
Mar 23, 2018 85.70 86.61 85.50 85.65 6,311,672 +0.55(+0.65%)
Mar 22, 2018 83.79 86.07 83.68 85.09 4,413,178 +1.06(+1.26%)
Mar 21, 2018 85.31 85.53 83.80 84.03 2,329,792 -1.00(-1.18%)
Mar 20, 2018 84.63 85.94 84.60 85.03 4,484,826 +0.53(+0.63%)
Mar 19, 2018 85.12 85.18 83.88 84.50 3,255,382 -0.70(-0.82%)
Mar 16, 2018 85.33 85.89 84.35 85.20 6,708,462 -0.41(-0.48%)
Mar 15, 2018 86.77 87.21 85.50 85.61 3,731,317 -1.11(-1.28%)
Mar 14, 2018 86.51 86.92 86.22 86.72 3,121,865 +0.32(+0.38%)
Mar 13, 2018 86.12 86.78 85.98 86.39 3,911,762 +0.21(+0.24%)
Mar 12, 2018 85.71 86.69 85.71 86.19 4,449,739 +0.31(+0.36%)
Mar 09, 2018 85.61 85.88 85.20 85.88 5,107,636 +0.58(+0.68%)
Mar 08, 2018 84.01 85.58 83.49 85.30 5,274,015 +2.04(+2.45%)
Mar 07, 2018 83.64 83.25 2,840,361 -0.10(-0.12%)
Mar 06, 2018 83.26 84.28 83.05 83.35 3,007,077 +0.01(+0.01%)
Mar 05, 2018 80.48 83.56 80.48 83.35 3,794,420 +2.45(+3.02%)
Mar 02, 2018 81.44 81.78 80.20 80.90 4,966,522 -1.17(-1.42%)
Mar 01, 2018 83.64 83.95 81.57 82.07 8,080,743 -3.09(-3.63%)
Feb 28, 2018 85.50 86.76 85.06 85.16 4,372,819 -0.23(-0.27%)
Feb 27, 2018 86.20 86.49 84.03 85.39 4,236,676 -0.91(-1.06%)
Feb 26, 2018 85.55 86.32 84.99 86.30 2,159,207 +0.85(+1.00%)
Feb 23, 2018 84.17 85.45 83.91 85.45 2,230,875 +1.53(+1.83%)
Feb 22, 2018 83.92 2,964,741 +1.29(+1.56%)
Feb 21, 2018 84.15 84.26 82.59 82.63 3,158,389 -1.38(-1.64%)
Feb 20, 2018 84.16 84.89 83.97 84.00 3,206,398 -0.43(-0.50%)
Feb 16, 2018 84.43 84.43 84.43 0 +1.15(+1.37%)
Feb 15, 2018 83.56 80.99 83.28 3,455,801 +1.76(+2.16%)
Feb 14, 2018 82.07 82.22 80.48 81.52 3,771,093 -0.77(-0.94%)
Feb 13, 2018 81.34 82.60 81.02 82.29 2,428,713 +0.97(+1.19%)
Feb 12, 2018 80.85 81.75 80.34 81.33 4,297,730 +0.97(+1.20%)
Feb 09, 2018 80.58 81.05 77.96 80.36 4,743,683 +0.04(+0.05%)
Feb 08, 2018 83.95 84.47 80.31 80.32 5,675,588 -3.82(-4.54%)
Feb 07, 2018 83.79 85.04 83.42 84.14 3,849,858 +0.15(+0.18%)
Feb 06, 2018 84.38 85.33 82.73 83.99 5,600,484 -2.34(-2.72%)
Feb 05, 2018 86.31 87.37 85.03 86.33 2,436,199 -0.40(-0.46%)
Feb 02, 2018 87.17 87.58 86.08 86.73 2,338,940 -0.75(-0.86%)
Feb 01, 2018 87.36 88.57 86.91 87.49 4,095,301 +0.23(+0.27%)
Jan 31, 2018 85.18 87.73 85.16 87.25 3,637,967 +2.12(+2.49%)
Jan 30, 2018 84.35 85.43 84.15 85.13 3,818,639 +0.15(+0.18%)
Jan 29, 2018 85.51 86.00 84.21 84.98 4,154,549 -0.62(-0.72%)
Jan 26, 2018 85.38 85.78 84.14 85.60 4,302,316 +1.56(+1.86%)
Jan 25, 2018 84.63 85.28 82.91 84.03 5,648,890 -0.76(-0.89%)
Jan 24, 2018 85.48 85.81 84.61 84.79 3,109,255 -0.57(-0.67%)
Jan 23, 2018 84.27 85.45 83.93 85.37 3,872,659 +1.57(+1.87%)
Jan 22, 2018 83.18 83.85 82.71 83.79 3,667,688 +0.74(+0.89%)
Jan 19, 2018 82.21 83.29 81.76 83.06 3,706,811 +0.96(+1.17%)
Jan 18, 2018 81.79 82.26 81.40 82.10 2,665,609 +0.06(+0.08%)
Jan 17, 2018 81.55 82.78 81.28 82.04 3,381,969 +0.55(+0.67%)
Jan 16, 2018 80.45 82.27 80.45 81.49 3,676,720 +1.35(+1.69%)
Jan 12, 2018 80.14 80.14 80.14 0 -0.09(-0.12%)
Jan 11, 2018 81.20 81.39 79.38 80.23 5,661,769 -0.95(-1.17%)
Jan 10, 2018 81.18 6,267,892 -2.14(-2.56%)
Jan 09, 2018 83.79 84.08 83.28 83.32 1,333,713 -0.52(-0.62%)
Jan 08, 2018 83.57 84.13 83.35 83.83 2,295,991 +0.25(+0.30%)
Jan 05, 2018 83.88 82.95 83.59 2,286,797 +0.63(+0.76%)
Jan 04, 2018 83.79 84.15 82.87 82.95 2,895,631 -0.97(-1.16%)
Jan 03, 2018 84.14 84.72 83.62 83.93 2,686,820 -0.36(-0.42%)
Jan 02, 2018 85.52 85.85 83.93 84.28 2,631,581 -1.61(-1.87%)
Dec 29, 2017 85.89 85.89 85.89 0 +0.92(+1.08%)
Dec 28, 2017 84.83 85.27 84.34 84.97 2,299,625 +0.30(+0.36%)
Dec 27, 2017 84.43 84.86 84.20 84.67 1,368,784 +0.36(+0.42%)
Dec 26, 2017 83.99 84.67 83.73 84.31 932,303 +0.32(+0.39%)
Dec 22, 2017 83.62 84.12 83.22 83.99 1,296,695 +0.29(+0.34%)
Dec 21, 2017 83.95 84.26 83.57 83.70 1,831,103 +0.22(+0.27%)
Dec 20, 2017 83.90 84.00 83.04 83.48 2,486,982 -0.51(-0.61%)
Dec 19, 2017 85.06 85.16 83.83 83.99 1,474,876 -0.84(-0.99%)
Dec 18, 2017 85.57 85.86 84.36 84.82 2,132,373 -0.79(-0.92%)
Dec 15, 2017 85.95 86.42 85.20 85.61 4,245,537 +0.03(+0.04%)
Dec 14, 2017 85.53 86.08 85.30 85.58 3,098,008 +0.22(+0.26%)
Dec 13, 2017 85.22 86.11 85.01 85.36 2,398,146 +0.37(+0.43%)
Dec 12, 2017 84.99 85.69 84.81 84.99 1,563,579 -0.02(-0.02%)
Dec 11, 2017 83.98 85.18 83.47 85.01 3,743,789 +1.08(+1.29%)
Dec 08, 2017 84.19 84.57 83.32 83.92 2,176,245 -0.16(-0.19%)
Dec 07, 2017 83.91 84.44 82.79 84.09 2,009,560 +0.41(+0.49%)
Dec 06, 2017 83.63 83.92 82.78 83.68 3,669,813 +0.28(+0.34%)
Dec 05, 2017 83.82 84.64 83.37 83.40 2,717,299 -0.63(-0.75%)
Dec 04, 2017 86.19 86.89 83.97 84.02 2,447,049 -2.24(-2.59%)
Dec 01, 2017 86.95 86.95 85.89 86.26 2,318,723 -0.34(-0.40%)
Nov 30, 2017 86.67 86.88 85.81 86.61 2,258,710 +0.11(+0.12%)
Nov 29, 2017 87.01 85.22 86.50 1,785,028 -0.51(-0.58%)
Nov 28, 2017 87.37 87.37 86.30 87.01 3,530,259 +0.18(+0.20%)
Nov 27, 2017 86.97 87.78 86.70 86.83 1,428,782 +0.44(+0.51%)
Nov 24, 2017 85.77 86.82 85.73 86.39 698,751 +0.67(+0.79%)
Nov 22, 2017 85.63 86.06 84.99 85.72 1,305,603 -0.21(-0.24%)
Nov 21, 2017 84.83 86.08 84.79 85.92 2,967,322 +1.25(+1.48%)
Nov 20, 2017 84.48 85.15 84.32 84.68 1,724,252 +0.35(+0.42%)
Nov 17, 2017 84.71 85.42 84.15 84.32 3,461,225 -0.84(-0.99%)
Nov 16, 2017 86.32 86.94 84.91 85.17 3,814,951 -1.10(-1.27%)
Nov 15, 2017 86.98 87.06 85.81 86.26 2,024,275 -0.47(-0.54%)
Nov 14, 2017 86.45 87.05 85.90 86.73 1,981,943 +0.20(+0.23%)
Nov 13, 2017 86.90 87.28 85.67 86.53 2,687,886 -0.29(-0.34%)
Nov 10, 2017 86.50 87.18 85.77 86.82 1,677,897 -0.17(-0.19%)
Nov 09, 2017 87.14 87.80 86.43 86.99 1,904,433 -0.41(-0.46%)
Nov 08, 2017 85.56 88.12 85.56 87.40 2,745,504 +1.74(+2.03%)
Nov 07, 2017 85.69 86.19 84.64 85.66 3,396,008 -0.04(-0.04%)
Nov 06, 2017 85.00 88.02 83.88 85.69 8,483,431 +4.06(+4.98%)
Nov 03, 2017 81.12 82.22 80.68 81.63 2,105,265 +0.11(+0.13%)
Nov 02, 2017 80.67 82.09 80.53 81.53 1,893,383 +0.94(+1.17%)
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.