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

First Citizens Bancs (NQ: FCNCA )

1,698.43 -26.57 (-1.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Apr 29, 2016 247.93 248.28 246.43 247.95 17,971 -2.89(-1.15%)
Apr 28, 2016 250.87 250.87 247.22 250.84 7,388 -0.86(-0.34%)
Apr 27, 2016 250.87 252.48 246.05 251.69 11,361 +0.83(+0.33%)
Apr 26, 2016 249.22 252.11 247.85 250.87 18,849 +1.40(+0.56%)
Apr 25, 2016 248.74 249.84 248.21 249.47 6,076 -1.59(-0.64%)
Apr 22, 2016 247.95 252.32 247.91 251.06 15,095 +0.68(+0.27%)
Apr 21, 2016 251.74 251.74 249.43 250.38 13,478 -0.79(-0.31%)
Apr 20, 2016 249.63 251.87 249.07 251.17 10,382 +0.51(+0.20%)
Apr 19, 2016 247.97 251.12 247.92 250.66 8,084 +2.81(+1.13%)
Apr 18, 2016 249.60 251.66 244.66 247.85 14,485 -0.76(-0.31%)
Apr 15, 2016 244.22 251.59 234.30 248.61 48,137 +3.33(+1.36%)
Apr 14, 2016 243.44 246.62 241.04 245.28 11,818 +2.46(+1.01%)
Apr 13, 2016 238.03 242.87 237.39 242.82 25,467 +6.56(+2.78%)
Apr 12, 2016 232.88 236.67 232.88 236.26 12,727 +3.01(+1.29%)
Apr 11, 2016 233.27 239.26 232.88 233.25 15,015 -0.89(-0.38%)
Apr 08, 2016 234.14 235.65 232.88 234.14 12,408 +1.47(+0.63%)
Apr 07, 2016 235.79 236.89 231.25 232.67 20,843 -4.30(-1.81%)
Apr 06, 2016 231.09 237.35 231.09 236.97 9,516 +0.81(+0.34%)
Apr 05, 2016 240.17 241.63 235.57 236.16 16,426 -5.79(-2.39%)
Apr 04, 2016 241.38 242.38 240.43 241.95 8,966 -0.43(-0.18%)
Apr 01, 2016 244.61 245.06 242.38 242.38 14,207 -1.75(-0.72%)
Mar 31, 2016 243.16 247.52 243.16 244.13 14,522 -2.04(-0.83%)
Mar 30, 2016 248.93 250.09 244.79 246.17 17,554 -0.12(-0.05%)
Mar 29, 2016 239.00 246.29 237.19 246.29 18,054 +6.25(+2.60%)
Mar 28, 2016 242.50 242.90 238.02 240.03 15,193 -0.57(-0.24%)
Mar 24, 2016 241.53 240.61 240.61 240.61 11,724 +1.84(+0.77%)
Mar 23, 2016 242.12 242.82 238.35 238.77 16,494 -3.73(-1.54%)
Mar 22, 2016 240.46 243.17 240.46 242.50 6,770 -1.25(-0.51%)
Mar 21, 2016 242.81 245.52 241.41 243.75 12,207 +1.26(+0.52%)
Mar 18, 2016 243.09 243.09 240.15 242.48 76,145 -0.58(-0.24%)
Mar 17, 2016 238.08 243.09 237.74 243.07 16,209 +1.65(+0.68%)
Mar 16, 2016 242.41 244.73 240.58 241.41 14,731 +1.24(+0.52%)
Mar 15, 2016 243.18 243.99 239.44 240.17 11,982 -3.68(-1.51%)
Mar 14, 2016 245.93 248.12 243.53 243.85 13,045 -4.87(-1.96%)
Mar 11, 2016 241.81 249.12 240.85 248.72 14,265 +8.36(+3.48%)
Mar 10, 2016 243.72 243.72 238.69 240.36 12,626 -0.33(-0.14%)
Mar 09, 2016 245.38 245.38 239.13 240.69 15,188 +0.58(+0.24%)
Mar 08, 2016 244.78 244.78 239.32 240.10 20,532 -5.92(-2.41%)
Mar 07, 2016 241.21 246.04 241.21 246.03 14,214 +4.60(+1.91%)
Mar 04, 2016 241.12 242.52 237.63 241.42 21,087 +0.57(+0.24%)
Mar 03, 2016 242.21 242.74 239.76 240.85 13,225 +1.48(+0.62%)
Mar 02, 2016 235.02 239.60 234.82 239.38 15,944 +3.35(+1.42%)
Mar 01, 2016 227.79 237.73 227.79 236.02 19,884 +8.64(+3.80%)
Feb 29, 2016 229.66 232.91 226.46 227.38 18,721 -3.93(-1.70%)
Feb 26, 2016 228.89 232.01 226.22 231.31 12,085 +3.50(+1.53%)
Feb 25, 2016 225.38 230.60 225.38 227.82 8,650 +1.81(+0.80%)
Feb 24, 2016 223.37 226.38 219.98 226.01 12,726 +1.29(+0.57%)
Feb 23, 2016 227.95 232.54 223.75 224.72 25,985 -6.39(-2.76%)
Feb 22, 2016 229.97 234.23 228.55 231.11 20,462 +3.73(+1.64%)
Feb 19, 2016 221.77 230.25 221.77 227.38 31,642 +4.77(+2.14%)
Feb 18, 2016 226.33 226.33 219.74 222.61 42,011 -2.87(-1.27%)
Feb 17, 2016 227.16 229.98 224.21 225.48 25,324 -1.69(-0.74%)
Feb 16, 2016 224.15 232.11 224.15 227.17 14,301 +4.83(+2.17%)
Feb 12, 2016 215.59 222.34 222.34 222.34 45,306 +8.64(+4.04%)
Feb 11, 2016 216.46 217.98 211.14 213.70 22,200 -7.18(-3.25%)
Feb 10, 2016 222.21 225.60 220.30 220.87 19,846 -0.13(-0.06%)
Feb 09, 2016 220.18 223.98 217.64 221.00 16,138 -2.13(-0.96%)
Feb 08, 2016 220.59 223.52 218.03 223.14 35,943 -3.77(-1.66%)
Feb 05, 2016 231.52 232.03 225.46 226.91 37,901 -5.41(-2.33%)
Feb 04, 2016 231.76 235.78 230.08 232.31 34,842 +2.40(+1.04%)
Feb 03, 2016 230.85 230.85 225.31 229.92 13,680 +1.56(+0.68%)
Feb 02, 2016 232.11 232.11 226.77 228.35 33,068 -6.67(-2.84%)
Feb 01, 2016 236.97 237.50 233.28 235.02 37,027 -3.94(-1.65%)
Jan 29, 2016 235.00 240.60 232.59 238.97 44,633 +5.84(+2.50%)
Jan 28, 2016 230.85 233.13 228.52 233.13 17,445 +5.41(+2.38%)
Jan 27, 2016 226.78 233.31 223.86 227.72 27,663 -0.40(-0.17%)
Jan 26, 2016 222.79 230.15 219.16 228.12 16,916 +6.63(+2.99%)
Jan 25, 2016 228.27 229.12 220.55 221.49 28,181 -8.48(-3.69%)
Jan 22, 2016 227.56 230.50 225.41 229.96 32,854 +4.66(+2.07%)
Jan 21, 2016 225.95 230.94 224.63 225.30 23,075 +0.41(+0.18%)
Jan 20, 2016 222.31 229.37 219.13 224.90 33,680 +0.28(+0.13%)
Jan 19, 2016 223.21 226.95 217.17 224.61 25,197 +3.88(+1.76%)
Jan 15, 2016 218.17 220.73 220.73 220.73 28,522 -3.68(-1.64%)
Jan 14, 2016 224.34 227.71 223.31 224.41 21,926 +1.76(+0.79%)
Jan 13, 2016 231.85 233.98 221.98 222.65 24,150 -7.23(-3.14%)
Jan 12, 2016 232.86 233.08 226.88 229.88 34,312 -1.77(-0.76%)
Jan 11, 2016 237.20 237.20 230.86 231.64 19,296 -4.78(-2.02%)
Jan 08, 2016 237.83 240.89 235.44 236.42 28,699 -0.08(-0.03%)
Jan 07, 2016 234.51 240.85 234.51 236.50 19,784 -4.36(-1.81%)
Jan 06, 2016 238.81 241.30 238.81 240.86 8,897 -2.05(-0.84%)
Jan 05, 2016 242.96 244.48 241.34 242.91 12,956 +0.70(+0.29%)
Jan 04, 2016 247.98 250.53 238.76 242.21 35,089 -8.52(-3.40%)
Dec 31, 2015 253.48 250.73 250.73 250.73 23,785 -2.83(-1.11%)
Dec 30, 2015 253.10 257.34 252.73 253.55 9,783 -1.56(-0.61%)
Dec 29, 2015 253.48 255.98 251.85 255.12 20,110 +4.16(+1.66%)
Dec 28, 2015 250.85 252.50 248.64 250.96 25,855 -1.54(-0.61%)
Dec 24, 2015 249.20 252.50 252.50 252.50 16,268 +1.00(+0.40%)
Dec 23, 2015 249.59 252.68 247.15 251.50 24,217 +2.87(+1.15%)
Dec 22, 2015 243.74 249.94 243.74 248.64 25,482 +3.05(+1.24%)
Dec 21, 2015 245.85 249.43 241.62 245.59 36,417 -0.03(-0.01%)
Dec 18, 2015 242.79 250.55 235.86 245.62 321,160 +7.37(+3.09%)
Dec 17, 2015 244.74 246.98 235.73 238.25 41,863 -4.30(-1.77%)
Dec 16, 2015 234.55 244.25 233.01 242.55 43,508 +9.30(+3.99%)
Dec 15, 2015 232.21 236.22 230.82 233.25 44,163 +2.42(+1.05%)
Dec 14, 2015 226.20 232.76 224.10 230.82 31,338 +4.33(+1.91%)
Dec 11, 2015 227.32 227.60 224.49 226.50 43,234 -6.18(-2.66%)
Dec 10, 2015 235.28 235.28 230.95 232.68 25,956 -3.57(-1.51%)
Dec 09, 2015 238.62 241.21 230.52 236.25 31,321 -1.10(-0.47%)
Dec 08, 2015 241.91 242.36 236.01 237.35 20,167 -7.67(-3.13%)
Dec 07, 2015 243.54 247.24 243.54 245.02 24,618 -3.86(-1.55%)
Dec 04, 2015 244.38 249.88 244.38 248.88 16,475 +4.35(+1.78%)
Dec 03, 2015 249.98 252.08 243.06 244.54 25,575 -5.14(-2.06%)
Dec 02, 2015 254.73 256.98 248.94 249.68 13,493 -6.76(-2.64%)
Dec 01, 2015 257.91 258.06 255.26 256.44 12,238 -0.53(-0.21%)
Nov 30, 2015 259.00 259.82 255.71 256.98 15,345 -1.88(-0.73%)
Nov 27, 2015 257.54 258.88 253.79 258.86 4,664 +1.24(+0.48%)
Nov 25, 2015 256.07 257.62 257.62 257.62 9,793 +1.96(+0.77%)
Nov 24, 2015 253.62 256.81 252.46 255.66 16,884 -0.62(-0.24%)
Nov 23, 2015 256.81 256.81 253.17 256.28 15,230 +0.46(+0.18%)
Nov 20, 2015 256.57 256.81 253.50 255.82 18,943 +0.78(+0.31%)
Nov 19, 2015 253.04 255.21 252.16 255.03 11,553 +1.47(+0.58%)
Nov 18, 2015 253.17 254.61 251.83 253.56 17,113 +1.02(+0.40%)
Nov 17, 2015 250.36 254.46 250.36 252.54 20,822 +3.82(+1.54%)
Nov 16, 2015 248.32 249.60 238.89 248.72 18,875 +6.90(+2.85%)
Nov 13, 2015 245.60 250.66 241.59 241.82 14,735 -5.70(-2.30%)
Nov 12, 2015 248.01 251.81 246.62 247.53 12,811 -5.95(-2.35%)
Nov 11, 2015 256.07 256.08 252.31 253.47 8,520 -1.84(-0.72%)
Nov 10, 2015 252.20 256.08 251.80 255.32 22,867 +1.56(+0.62%)
Nov 09, 2015 256.58 257.03 250.92 253.75 22,550 -2.09(-0.82%)
Nov 06, 2015 251.34 256.08 248.26 255.85 35,790 +4.27(+1.70%)
Nov 05, 2015 258.76 258.76 242.50 251.58 18,489 +4.71(+1.91%)
Nov 04, 2015 247.30 248.25 244.43 246.87 13,075 -0.48(-0.19%)
Nov 03, 2015 246.74 250.50 246.74 247.34 14,246 -1.59(-0.64%)
Nov 02, 2015 242.33 250.50 242.33 248.93 15,651 +0.47(+0.19%)
Oct 30, 2015 248.14 250.50 245.54 248.46 21,743 +0.32(+0.13%)
Oct 29, 2015 247.57 252.50 244.69 248.14 20,627 -0.05(-0.02%)
Oct 28, 2015 240.10 248.32 235.13 248.19 22,257 +16.35(+7.05%)
Oct 27, 2015 233.98 237.25 231.07 231.83 5,288 -3.59(-1.52%)
Oct 26, 2015 236.38 237.94 232.49 235.42 15,399 -1.76(-0.74%)
Oct 23, 2015 231.85 238.96 231.85 237.18 11,738 +6.69(+2.90%)
Oct 22, 2015 226.79 231.34 226.79 230.48 8,285 +4.47(+1.98%)
Oct 21, 2015 227.27 231.99 225.44 226.01 17,376 -0.97(-0.43%)
Oct 20, 2015 224.51 227.57 223.79 226.98 5,652 +1.95(+0.87%)
Oct 19, 2015 217.87 225.04 217.87 225.03 11,742 +1.31(+0.59%)
Oct 16, 2015 225.81 227.55 220.31 223.72 11,285 -1.02(-0.45%)
Oct 15, 2015 219.56 225.16 219.48 224.74 9,438 +6.14(+2.81%)
Oct 14, 2015 226.02 226.47 217.86 218.60 15,909 -5.79(-2.58%)
Oct 13, 2015 225.57 227.95 223.79 224.39 14,672 -2.02(-0.89%)
Oct 12, 2015 224.17 227.84 222.21 226.41 15,148 +2.98(+1.33%)
Oct 09, 2015 227.45 229.31 221.26 223.43 19,641 -3.08(-1.36%)
Oct 08, 2015 226.26 232.90 222.63 226.51 15,571 +3.32(+1.49%)
Oct 07, 2015 217.49 223.24 217.49 223.19 10,418 +6.38(+2.94%)
Oct 06, 2015 218.27 220.85 216.31 216.81 20,648 -1.20(-0.55%)
Oct 05, 2015 213.53 218.39 213.51 218.01 20,003 +5.87(+2.77%)
Oct 02, 2015 214.17 214.17 209.50 212.14 17,335 -4.07(-1.88%)
Oct 01, 2015 214.48 219.01 214.48 216.22 12,021 -3.01(-1.37%)
Sep 30, 2015 216.37 220.53 213.90 219.22 19,698 +5.16(+2.41%)
Sep 29, 2015 211.56 216.16 210.59 214.07 10,893 +2.76(+1.31%)
Sep 28, 2015 212.75 213.44 207.33 211.31 24,040 -2.68(-1.25%)
Sep 25, 2015 217.71 217.77 211.47 213.98 15,546 -0.81(-0.38%)
Sep 24, 2015 213.11 214.80 212.02 214.80 7,996 -0.62(-0.29%)
Sep 23, 2015 214.95 217.07 211.72 215.42 6,542 -0.02(-0.01%)
Sep 22, 2015 213.93 216.75 213.93 215.44 6,494 -3.88(-1.77%)
Sep 21, 2015 218.63 219.62 216.26 219.32 7,227 +3.05(+1.41%)
Sep 18, 2015 216.65 217.84 212.79 216.27 52,123 -4.25(-1.93%)
Sep 17, 2015 225.07 227.63 218.92 220.52 20,838 -5.30(-2.35%)
Sep 16, 2015 228.92 228.92 225.20 225.82 13,641 -1.83(-0.81%)
Sep 15, 2015 227.81 228.75 226.01 227.65 6,181 +0.74(+0.32%)
Sep 14, 2015 226.68 227.12 223.96 226.91 6,718 +0.00(+0.00%)
Sep 11, 2015 226.29 227.87 225.62 226.91 9,813 -0.92(-0.40%)
Sep 10, 2015 224.36 228.44 224.36 227.84 22,746 +3.86(+1.72%)
Sep 09, 2015 227.16 227.35 223.25 223.97 14,612 -0.67(-0.30%)
Sep 08, 2015 223.70 225.98 222.51 224.64 18,169 +4.01(+1.82%)
Sep 04, 2015 219.54 220.63 220.63 220.63 10,735 -1.77(-0.80%)
Sep 03, 2015 226.05 226.70 219.81 222.41 16,975 -1.73(-0.77%)
Sep 02, 2015 222.39 225.72 214.70 224.14 14,422 +4.70(+2.14%)
Sep 01, 2015 226.26 228.47 217.97 219.44 20,783 -10.33(-4.49%)
Aug 31, 2015 229.23 233.14 228.89 229.77 17,362 -1.38(-0.60%)
Aug 28, 2015 227.31 233.65 227.25 231.14 27,654 +2.35(+1.03%)
Aug 27, 2015 228.48 231.12 225.32 228.79 18,921 +1.56(+0.69%)
Aug 26, 2015 224.63 227.98 222.81 227.23 13,940 +7.16(+3.25%)
Aug 25, 2015 229.14 229.14 218.77 220.07 27,177 -2.53(-1.14%)
Aug 24, 2015 225.91 236.66 222.60 222.60 24,492 -11.31(-4.83%)
Aug 21, 2015 231.23 235.30 231.20 233.91 24,801 -0.40(-0.17%)
Aug 20, 2015 235.85 236.22 232.98 234.30 18,026 -3.46(-1.45%)
Aug 19, 2015 240.83 240.98 237.76 237.76 12,629 -3.74(-1.55%)
Aug 18, 2015 242.41 242.41 239.77 241.50 8,190 -1.87(-0.77%)
Aug 17, 2015 244.85 248.44 240.17 243.37 39,201 -1.63(-0.66%)
Aug 14, 2015 238.46 245.19 238.46 245.00 35,764 +5.27(+2.20%)
Aug 13, 2015 239.28 242.19 238.30 239.73 12,632 +0.26(+0.11%)
Aug 12, 2015 241.23 241.69 236.18 239.47 25,386 -4.62(-1.89%)
Aug 11, 2015 243.77 245.56 240.35 244.09 15,875 -1.34(-0.54%)
Aug 10, 2015 247.45 247.76 243.25 245.42 30,693 -0.85(-0.35%)
Aug 07, 2015 245.17 247.57 243.64 246.28 10,510 -0.90(-0.36%)
Aug 06, 2015 250.89 250.89 246.55 247.18 9,711 -3.10(-1.24%)
Aug 05, 2015 250.80 251.78 250.01 250.28 8,187 -0.16(-0.07%)
Aug 04, 2015 250.26 254.20 249.77 250.44 9,226 +1.02(+0.41%)
Aug 03, 2015 247.33 250.85 246.18 249.42 15,632 +1.09(+0.44%)
Jul 31, 2015 246.49 249.09 243.72 248.33 18,229 +2.86(+1.16%)
Jul 30, 2015 244.44 246.44 243.13 245.47 11,161 -0.59(-0.24%)
Jul 29, 2015 245.19 247.75 242.05 246.06 19,712 +0.00(+0.00%)
Jul 28, 2015 247.13 248.16 244.71 246.06 20,458 -0.32(-0.13%)
Jul 27, 2015 245.19 246.93 244.43 246.38 17,117 -2.29(-0.92%)
Jul 24, 2015 254.33 259.80 248.47 248.67 18,043 -6.78(-2.65%)
Jul 23, 2015 257.88 260.32 254.99 255.45 12,315 -3.12(-1.21%)
Jul 22, 2015 255.09 260.57 255.09 258.57 13,360 +2.15(+0.84%)
Jul 21, 2015 256.48 257.59 255.71 256.42 15,151 -0.33(-0.13%)
Jul 20, 2015 255.18 257.58 255.18 256.75 8,567 +0.82(+0.32%)
Jul 17, 2015 258.05 258.76 255.44 255.92 8,995 -2.57(-0.99%)
Jul 16, 2015 256.34 260.24 256.34 258.49 14,223 +0.74(+0.29%)
Jul 15, 2015 260.69 260.77 257.01 257.75 40,615 -2.73(-1.05%)
Jul 14, 2015 259.44 261.08 257.70 260.49 24,333 +0.93(+0.36%)
Jul 13, 2015 256.82 259.62 256.74 259.56 27,776 +3.36(+1.31%)
Jul 10, 2015 251.44 258.45 250.92 256.19 15,912 +6.50(+2.60%)
Jul 09, 2015 249.45 252.35 246.60 249.69 15,440 +2.72(+1.10%)
Jul 08, 2015 248.00 249.74 244.14 246.97 18,663 -3.55(-1.42%)
Jul 07, 2015 253.86 253.86 248.73 250.52 18,024 -2.99(-1.18%)
Jul 06, 2015 251.60 253.80 248.47 253.51 22,046 +0.43(+0.17%)
Jul 02, 2015 254.26 253.09 253.09 253.09 17,651 -2.13(-0.83%)
Jul 01, 2015 256.72 256.90 252.85 255.22 39,238 +0.40(+0.16%)
Jun 30, 2015 255.31 257.97 253.10 254.82 24,245 +1.35(+0.53%)
Jun 29, 2015 253.05 257.44 253.05 253.47 59,535 -1.46(-0.57%)
Jun 26, 2015 253.70 256.71 252.51 254.94 346,346 +2.16(+0.85%)
Jun 25, 2015 250.81 253.90 249.74 252.78 39,328 +3.13(+1.25%)
Jun 24, 2015 250.27 254.29 248.74 249.65 46,640 -1.05(-0.42%)
Jun 23, 2015 246.05 250.96 244.12 250.69 44,858 +5.68(+2.32%)
Jun 22, 2015 240.45 245.85 240.45 245.02 33,406 +5.62(+2.35%)
Jun 19, 2015 235.80 240.40 233.44 239.40 84,374 +7.60(+3.28%)
Jun 18, 2015 230.25 235.46 227.66 231.79 41,598 +0.91(+0.39%)
Jun 17, 2015 239.75 239.75 230.43 230.88 25,056 -8.88(-3.71%)
Jun 16, 2015 235.75 240.50 233.80 239.77 27,921 +4.17(+1.77%)
Jun 15, 2015 236.66 241.04 234.21 235.60 36,820 -4.52(-1.88%)
Jun 12, 2015 240.08 241.86 238.38 240.12 14,441 -1.34(-0.55%)
Jun 11, 2015 241.71 244.08 239.74 241.46 15,599 +1.02(+0.42%)
Jun 10, 2015 237.06 242.86 234.69 240.44 39,256 +4.22(+1.79%)
Jun 09, 2015 234.22 236.88 232.06 236.22 15,620 +2.52(+1.08%)
Jun 08, 2015 234.43 237.05 233.46 233.71 13,975 -2.37(-1.00%)
Jun 05, 2015 234.58 237.22 233.20 236.08 11,868 +2.25(+0.96%)
Jun 04, 2015 235.15 236.09 233.68 233.84 10,474 -2.84(-1.20%)
Jun 03, 2015 234.75 238.09 232.36 236.68 31,872 +3.38(+1.45%)
Jun 02, 2015 234.13 234.13 230.40 233.30 14,883 +1.53(+0.66%)
Jun 01, 2015 235.22 236.69 231.11 231.77 25,541 -1.51(-0.65%)
May 29, 2015 235.12 235.45 231.83 233.28 12,813 -2.61(-1.11%)
May 28, 2015 236.58 238.44 234.87 235.90 13,789 -1.31(-0.55%)
May 27, 2015 234.76 238.24 233.92 237.20 17,387 +1.85(+0.79%)
May 26, 2015 236.07 236.40 233.14 235.35 20,562 -1.00(-0.42%)
May 22, 2015 238.20 236.35 236.35 236.35 13,952 -2.93(-1.23%)
May 21, 2015 241.90 244.74 237.24 239.28 13,271 -4.03(-1.66%)
May 20, 2015 242.97 242.97 240.14 243.32 11,709 -0.33(-0.14%)
May 19, 2015 241.70 241.70 240.20 243.65 26,880 +3.59(+1.50%)
May 18, 2015 240.69 240.69 236.09 240.06 17,745 +4.96(+2.11%)
May 15, 2015 237.35 239.22 233.11 235.09 14,105 -1.99(-0.84%)
May 14, 2015 236.57 242.54 235.13 237.09 17,928 +0.12(+0.05%)
May 13, 2015 233.95 237.06 231.32 236.97 22,783 +4.59(+1.97%)
May 12, 2015 233.33 233.33 231.31 232.38 18,549 -1.78(-0.76%)
May 11, 2015 231.99 234.17 230.79 234.16 11,240 +1.23(+0.53%)
May 08, 2015 236.22 236.22 230.34 232.94 18,203 -0.21(-0.09%)
May 07, 2015 232.22 234.76 231.07 233.15 17,114 +0.62(+0.27%)
May 06, 2015 232.13 233.34 228.84 232.53 33,880 +3.27(+1.43%)
May 05, 2015 230.96 235.73 227.87 229.26 26,108 -3.85(-1.65%)
May 04, 2015 232.22 235.19 218.76 233.11 32,885 +1.51(+0.65%)
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.