Skip to main content

Eagle Materials Inc (NY: EXP )

214.87 +0.29 (+0.14%)
Streaming Delayed Price Updated: 3:10 PM EDT, Jun 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 89.58 89.58 89.58 0 -0.05(-0.05%)
Aug 30, 2018 90.66 90.96 89.38 89.62 694,340 -1.07(-1.18%)
Aug 29, 2018 91.97 92.17 90.51 90.69 1,020,585 -1.41(-1.53%)
Aug 28, 2018 92.96 93.08 91.39 92.10 451,744 -0.79(-0.85%)
Aug 27, 2018 92.96 94.04 92.60 92.88 583,806 +0.25(+0.27%)
Aug 24, 2018 92.55 93.31 92.25 92.63 400,339 -0.02(-0.02%)
Aug 23, 2018 93.29 93.44 92.24 92.65 359,714 -0.64(-0.69%)
Aug 22, 2018 92.73 93.60 92.73 93.29 601,887 +0.50(+0.54%)
Aug 21, 2018 91.90 93.93 91.90 92.79 468,810 +1.20(+1.31%)
Aug 20, 2018 91.82 91.95 91.03 91.58 462,136 +0.01(+0.01%)
Aug 17, 2018 91.92 92.20 91.47 91.57 314,994 -0.25(-0.27%)
Aug 16, 2018 92.83 93.20 91.70 91.83 485,272 -0.45(-0.48%)
Aug 15, 2018 93.54 94.19 92.02 92.27 916,261 -1.93(-2.05%)
Aug 14, 2018 93.85 94.58 93.14 94.20 435,799 +0.70(+0.75%)
Aug 13, 2018 94.17 94.76 93.16 93.51 295,402 -0.84(-0.89%)
Aug 10, 2018 94.87 95.40 94.08 94.35 280,980 -1.21(-1.27%)
Aug 09, 2018 95.95 96.42 95.35 95.56 463,456 -0.56(-0.59%)
Aug 08, 2018 97.25 97.33 95.94 96.12 234,899 -1.23(-1.27%)
Aug 07, 2018 97.35 99.01 97.16 97.36 264,045 +0.36(+0.37%)
Aug 06, 2018 96.41 97.54 96.17 97.00 314,127 +0.31(+0.32%)
Aug 03, 2018 96.39 97.14 96.05 96.69 317,365 +0.28(+0.29%)
Aug 02, 2018 94.12 97.06 94.12 96.41 426,092 +1.59(+1.68%)
Aug 01, 2018 95.97 96.84 94.23 94.82 629,083 -1.57(-1.63%)
Jul 31, 2018 98.07 98.83 95.56 96.39 915,505 -2.49(-2.52%)
Jul 30, 2018 97.99 102.23 96.28 98.88 1,628,789 -6.27(-5.96%)
Jul 27, 2018 102.74 105.74 102.23 105.15 987,140 +2.59(+2.53%)
Jul 26, 2018 104.03 104.06 101.30 102.56 937,565 -1.20(-1.16%)
Jul 25, 2018 105.33 105.33 102.31 103.76 718,757 -2.21(-2.09%)
Jul 24, 2018 105.93 107.71 105.66 105.97 603,465 +1.29(+1.23%)
Jul 23, 2018 104.73 105.52 104.52 104.68 277,175 -0.22(-0.21%)
Jul 20, 2018 105.50 105.80 104.81 104.91 332,392 -0.56(-0.53%)
Jul 19, 2018 104.35 105.80 103.96 105.47 396,476 +1.02(+0.98%)
Jul 18, 2018 104.62 105.25 103.74 104.45 573,392 -0.17(-0.16%)
Jul 17, 2018 103.02 105.36 103.02 104.61 434,584 +1.25(+1.21%)
Jul 16, 2018 104.31 104.31 102.39 103.36 230,401 -0.77(-0.74%)
Jul 13, 2018 103.72 105.04 102.99 104.13 254,472 +0.55(+0.53%)
Jul 12, 2018 104.19 104.19 102.71 103.58 161,667 +0.15(+0.14%)
Jul 11, 2018 103.40 104.22 102.79 103.43 393,330 -1.04(-0.99%)
Jul 10, 2018 104.61 105.61 104.11 104.47 234,634 -0.40(-0.38%)
Jul 09, 2018 104.78 105.29 103.61 104.87 332,558 +0.57(+0.55%)
Jul 06, 2018 102.82 105.15 102.23 104.29 466,365 +1.54(+1.50%)
Jul 05, 2018 103.07 103.07 101.06 102.75 311,071 +0.33(+0.32%)
Jul 03, 2018 102.42 102.42 102.42 0 +1.37(+1.35%)
Jul 02, 2018 100.85 101.91 99.73 101.05 689,483 -0.78(-0.77%)
Jun 29, 2018 102.65 103.42 101.78 101.84 524,952 -0.19(-0.19%)
Jun 28, 2018 101.76 102.43 99.91 102.03 786,172 -0.09(-0.09%)
Jun 27, 2018 104.01 104.11 101.27 102.12 722,393 -1.55(-1.50%)
Jun 26, 2018 104.02 104.66 102.94 103.67 367,226 -0.44(-0.42%)
Jun 25, 2018 105.35 105.35 102.91 104.11 477,572 -1.31(-1.24%)
Jun 22, 2018 106.27 106.58 104.53 105.42 529,529 +0.14(+0.13%)
Jun 21, 2018 107.85 108.27 105.04 105.28 437,949 -2.89(-2.67%)
Jun 20, 2018 108.33 108.52 107.36 108.17 322,426 +0.53(+0.50%)
Jun 19, 2018 107.56 108.21 106.95 107.64 341,775 -1.21(-1.11%)
Jun 18, 2018 108.28 109.44 107.59 108.85 407,008 +0.08(+0.07%)
Jun 15, 2018 109.42 108.81 108.78 426,269 -0.03(-0.03%)
Jun 14, 2018 109.96 109.96 108.52 108.81 358,226 -0.66(-0.60%)
Jun 13, 2018 110.19 112.20 108.78 109.46 1,102,574 +0.97(+0.89%)
Jun 12, 2018 108.36 108.89 107.74 108.49 298,062 +0.23(+0.21%)
Jun 11, 2018 108.56 109.14 107.32 108.26 503,243 -0.05(-0.04%)
Jun 08, 2018 107.70 108.71 106.99 108.31 390,788 +0.62(+0.58%)
Jun 07, 2018 106.38 109.12 105.83 107.69 592,073 +1.39(+1.30%)
Jun 06, 2018 106.50 106.30 240,160 +0.61(+0.58%)
Jun 05, 2018 105.69 107.16 105.52 105.69 200,575 +0.03(+0.03%)
Jun 04, 2018 105.29 105.83 104.60 105.66 184,118 +0.82(+0.79%)
Jun 01, 2018 105.85 106.49 104.75 104.84 346,785 -0.21(-0.20%)
May 31, 2018 105.65 107.11 104.35 105.05 507,777 +0.21(+0.20%)
May 30, 2018 104.50 105.77 104.18 104.84 624,376 +0.42(+0.40%)
May 29, 2018 102.72 105.00 102.67 104.42 456,312 +0.61(+0.59%)
May 25, 2018 103.81 103.81 103.81 0 -0.35(-0.34%)
May 24, 2018 105.45 106.39 104.09 104.16 494,945 -1.42(-1.35%)
May 23, 2018 104.93 105.84 104.23 105.59 438,990 +0.52(+0.50%)
May 22, 2018 106.49 106.78 105.00 105.06 362,564 -1.11(-1.05%)
May 21, 2018 106.24 107.50 105.89 106.18 328,272 +0.13(+0.12%)
May 18, 2018 103.06 106.25 103.06 106.05 458,754 +3.07(+2.98%)
May 17, 2018 104.27 104.69 102.63 102.98 797,546 -1.47(-1.41%)
May 16, 2018 104.45 106.94 104.12 104.45 563,030 -0.36(-0.34%)
May 15, 2018 100.81 107.92 100.78 104.81 1,185,478 +2.25(+2.19%)
May 14, 2018 102.67 103.89 102.17 102.56 631,081 -0.23(-0.23%)
May 11, 2018 101.69 103.35 101.36 102.80 439,274 +1.54(+1.52%)
May 10, 2018 101.63 102.90 100.99 101.25 399,472 -0.14(-0.14%)
May 09, 2018 101.25 101.61 99.52 101.40 428,146 +0.91(+0.91%)
May 08, 2018 98.61 101.89 98.59 100.49 549,217 +1.79(+1.82%)
May 07, 2018 98.69 99.82 97.88 98.69 324,757 +0.07(+0.07%)
May 04, 2018 96.60 101.30 96.31 98.63 631,361 +1.45(+1.50%)
May 03, 2018 97.38 98.13 94.18 97.17 563,316 +0.46(+0.47%)
May 02, 2018 95.54 98.12 95.43 96.72 402,366 +1.62(+1.70%)
May 01, 2018 95.78 96.01 92.55 95.10 882,691 -0.82(-0.86%)
Apr 30, 2018 98.60 99.45 95.80 95.92 476,471 -2.53(-2.57%)
Apr 27, 2018 98.27 98.62 97.45 98.45 245,829 +0.15(+0.15%)
Apr 26, 2018 97.99 98.43 96.84 98.31 360,800 +0.94(+0.97%)
Apr 25, 2018 96.25 98.27 95.98 97.37 556,273 +0.61(+0.63%)
Apr 24, 2018 99.23 100.18 95.81 96.76 328,173 -1.76(-1.79%)
Apr 23, 2018 98.67 99.14 97.64 98.52 373,541 +0.74(+0.75%)
Apr 20, 2018 98.57 99.06 97.58 97.78 414,629 -0.38(-0.39%)
Apr 19, 2018 99.70 99.70 97.54 98.16 232,063 -1.51(-1.52%)
Apr 18, 2018 99.74 100.67 98.75 99.67 214,250 +0.46(+0.46%)
Apr 17, 2018 98.10 100.23 97.21 99.22 458,794 +2.49(+2.58%)
Apr 16, 2018 96.15 97.73 96.07 96.73 285,487 +0.78(+0.81%)
Apr 13, 2018 97.40 97.40 95.31 95.95 473,073 -1.18(-1.22%)
Apr 12, 2018 97.65 97.76 96.53 97.13 403,629 -0.26(-0.27%)
Apr 11, 2018 96.80 97.88 96.71 97.40 317,851 -0.36(-0.37%)
Apr 10, 2018 96.67 98.23 96.05 97.75 414,938 +2.50(+2.62%)
Apr 09, 2018 96.66 96.83 95.11 95.26 501,869 -1.24(-1.28%)
Apr 06, 2018 98.02 98.66 95.97 96.50 510,909 -2.58(-2.60%)
Apr 05, 2018 98.97 100.02 98.65 99.07 484,487 +0.93(+0.95%)
Apr 04, 2018 95.42 98.34 95.28 98.14 512,893 +0.98(+1.01%)
Apr 03, 2018 95.88 97.39 94.40 97.16 529,683 +1.34(+1.39%)
Apr 02, 2018 98.99 99.92 95.12 95.83 678,358 -3.96(-3.97%)
Mar 29, 2018 99.79 99.79 99.79 0 +2.82(+2.91%)
Mar 28, 2018 99.02 99.59 96.78 96.97 562,344 -2.03(-2.05%)
Mar 27, 2018 102.20 102.20 98.54 99.00 752,145 -3.22(-3.15%)
Mar 26, 2018 98.97 102.80 98.12 102.23 1,462,406 +6.05(+6.29%)
Mar 23, 2018 96.45 97.78 95.17 96.18 948,441 +3.31(+3.57%)
Mar 22, 2018 93.81 95.08 92.85 92.86 482,408 -1.75(-1.85%)
Mar 21, 2018 94.35 96.02 94.27 94.62 813,648 +0.27(+0.29%)
Mar 20, 2018 95.02 95.82 93.94 94.35 362,059 -0.53(-0.56%)
Mar 19, 2018 95.03 95.81 93.66 94.88 523,139 -1.17(-1.22%)
Mar 16, 2018 95.18 96.93 95.18 96.05 651,233 +0.46(+0.48%)
Mar 15, 2018 97.68 98.02 95.39 95.60 646,085 -2.08(-2.13%)
Mar 14, 2018 99.71 99.71 97.40 97.68 440,749 -1.61(-1.62%)
Mar 13, 2018 99.97 100.38 99.16 99.28 399,542 -0.26(-0.26%)
Mar 12, 2018 99.81 100.11 98.84 99.55 306,250 +0.01(+0.01%)
Mar 09, 2018 99.46 99.74 98.68 99.54 586,840 +0.81(+0.82%)
Mar 08, 2018 99.96 100.44 97.57 98.72 508,196 -1.02(-1.02%)
Mar 07, 2018 100.76 99.04 99.74 399,974 -0.78(-0.78%)
Mar 06, 2018 99.60 101.11 98.99 100.52 504,551 +1.51(+1.53%)
Mar 05, 2018 97.49 99.65 97.01 99.01 258,924 +0.87(+0.89%)
Mar 02, 2018 97.30 98.42 95.98 98.14 410,510 +0.26(+0.27%)
Mar 01, 2018 97.42 99.22 96.36 97.88 478,902 +0.82(+0.85%)
Feb 28, 2018 99.42 99.42 96.93 97.06 448,990 -2.11(-2.13%)
Feb 27, 2018 101.64 102.48 99.17 99.17 297,023 -2.63(-2.59%)
Feb 26, 2018 101.22 102.22 99.46 101.80 513,762 +0.74(+0.73%)
Feb 23, 2018 100.50 101.12 99.76 101.07 304,681 +0.93(+0.93%)
Feb 22, 2018 100.14 487,041 +1.76(+1.79%)
Feb 21, 2018 99.20 100.22 98.14 98.37 416,639 -0.71(-0.71%)
Feb 20, 2018 99.10 100.72 97.80 99.08 650,203 -0.42(-0.42%)
Feb 16, 2018 99.50 99.50 99.50 0 -3.71(-3.59%)
Feb 15, 2018 101.53 103.42 100.61 103.21 634,562 +2.41(+2.39%)
Feb 14, 2018 99.66 101.80 99.42 100.80 717,045 +0.50(+0.50%)
Feb 13, 2018 100.13 101.72 99.55 100.29 426,583 +0.25(+0.25%)
Feb 12, 2018 99.85 100.97 98.45 100.04 479,189 +1.11(+1.13%)
Feb 09, 2018 99.05 100.51 96.09 98.93 683,367 +0.81(+0.83%)
Feb 08, 2018 103.19 103.19 98.09 98.11 725,342 -5.12(-4.96%)
Feb 07, 2018 102.62 105.38 102.62 103.23 689,485 +0.11(+0.10%)
Feb 06, 2018 99.74 104.46 99.32 103.13 872,653 -0.44(-0.43%)
Feb 05, 2018 104.58 105.70 99.82 103.57 506,510 -2.30(-2.17%)
Feb 02, 2018 107.99 108.45 105.79 105.87 781,099 -3.38(-3.09%)
Feb 01, 2018 108.51 110.75 107.15 109.25 966,752 +0.75(+0.69%)
Jan 31, 2018 112.15 112.20 104.34 108.50 2,429,144 -5.41(-4.75%)
Jan 30, 2018 113.45 113.45 112.89 113.92 890,731 -0.40(-0.35%)
Jan 29, 2018 116.35 116.48 114.16 114.31 283,329 -2.18(-1.87%)
Jan 26, 2018 115.70 116.62 114.89 116.49 384,619 +1.57(+1.37%)
Jan 25, 2018 115.53 115.55 113.90 114.92 371,461 +0.01(+0.01%)
Jan 24, 2018 114.72 116.42 114.41 114.91 420,129 +0.50(+0.44%)
Jan 23, 2018 113.97 114.68 112.57 114.41 339,205 +0.34(+0.30%)
Jan 22, 2018 113.12 114.11 112.03 114.07 385,678 +0.75(+0.67%)
Jan 19, 2018 112.55 113.37 112.21 113.32 222,712 +1.09(+0.97%)
Jan 18, 2018 113.28 113.99 111.94 112.22 476,438 -0.94(-0.83%)
Jan 17, 2018 114.10 114.72 113.05 113.16 548,937 -0.94(-0.82%)
Jan 16, 2018 117.68 118.61 113.63 114.10 517,055 -2.17(-1.87%)
Jan 12, 2018 116.27 116.27 116.27 0 +0.73(+0.63%)
Jan 11, 2018 113.67 115.97 113.02 115.54 412,021 +2.41(+2.13%)
Jan 10, 2018 113.30 113.61 112.14 113.13 528,208 -0.61(-0.54%)
Jan 09, 2018 116.04 116.04 113.64 113.74 430,142 -2.10(-1.81%)
Jan 08, 2018 115.02 116.04 114.53 115.84 345,199 +1.08(+0.94%)
Jan 05, 2018 113.33 114.82 112.42 114.77 556,380 +1.47(+1.30%)
Jan 04, 2018 114.08 114.50 112.89 113.30 443,843 -0.41(-0.36%)
Jan 03, 2018 113.74 114.49 112.97 113.70 425,485 +0.32(+0.28%)
Jan 02, 2018 110.22 113.82 110.05 113.38 739,872 +3.67(+3.35%)
Dec 29, 2017 109.71 109.71 109.71 0 +0.99(+0.91%)
Dec 28, 2017 109.06 109.06 107.87 108.73 178,032 +0.21(+0.20%)
Dec 27, 2017 108.14 108.99 107.49 108.51 353,366 +0.77(+0.71%)
Dec 26, 2017 106.55 108.14 106.08 107.75 380,251 +1.46(+1.38%)
Dec 22, 2017 107.05 107.38 105.95 106.29 310,317 -0.64(-0.60%)
Dec 21, 2017 105.83 107.38 105.19 106.92 320,156 +1.50(+1.42%)
Dec 20, 2017 104.68 105.73 104.14 105.42 442,332 +0.76(+0.73%)
Dec 19, 2017 107.58 108.41 104.60 104.66 512,493 -2.85(-2.65%)
Dec 18, 2017 106.24 107.92 105.53 107.51 500,473 +1.97(+1.87%)
Dec 15, 2017 106.42 107.77 105.23 105.54 752,152 -0.80(-0.76%)
Dec 14, 2017 108.95 109.31 105.91 106.34 390,621 -2.52(-2.32%)
Dec 13, 2017 108.64 109.61 107.98 108.87 454,128 +0.27(+0.25%)
Dec 12, 2017 111.35 112.12 108.31 108.60 812,367 -2.64(-2.37%)
Dec 11, 2017 112.64 112.80 110.73 111.24 636,555 -1.13(-1.01%)
Dec 08, 2017 111.26 112.92 110.82 112.37 849,383 +1.76(+1.59%)
Dec 07, 2017 107.81 111.04 107.03 110.61 735,040 +2.56(+2.37%)
Dec 06, 2017 108.02 109.55 107.07 108.05 550,379 +0.37(+0.34%)
Dec 05, 2017 109.88 110.53 107.64 107.68 414,043 -2.07(-1.89%)
Dec 04, 2017 108.99 111.22 108.99 109.75 879,921 +2.04(+1.89%)
Dec 01, 2017 108.49 108.50 107.02 107.71 645,549 -0.58(-0.54%)
Nov 30, 2017 105.15 108.79 104.88 108.29 888,158 +3.56(+3.40%)
Nov 29, 2017 103.81 105.79 103.54 104.73 443,502 +1.06(+1.03%)
Nov 28, 2017 101.53 103.81 101.43 103.66 438,885 +2.41(+2.38%)
Nov 27, 2017 102.43 102.90 101.01 101.25 559,658 -1.53(-1.49%)
Nov 24, 2017 103.50 103.53 102.39 102.78 75,921 +0.05(+0.05%)
Nov 22, 2017 102.87 103.78 102.09 102.73 350,426 -0.16(-0.15%)
Nov 21, 2017 102.65 102.96 101.80 102.89 437,231 +0.79(+0.78%)
Nov 20, 2017 102.40 103.50 101.87 102.10 324,778 -0.16(-0.15%)
Nov 17, 2017 101.50 103.10 101.21 102.25 514,975 +0.49(+0.49%)
Nov 16, 2017 100.32 102.16 100.32 101.76 331,564 +1.86(+1.86%)
Nov 15, 2017 100.42 100.50 98.56 99.90 485,957 -1.05(-1.04%)
Nov 14, 2017 100.30 101.07 99.68 100.95 421,076 -0.05(-0.05%)
Nov 13, 2017 99.90 101.17 99.90 101.00 391,192 +0.78(+0.78%)
Nov 10, 2017 99.96 101.17 99.88 100.22 504,664 -0.42(-0.41%)
Nov 09, 2017 100.00 101.36 99.41 100.64 510,043 -0.33(-0.33%)
Nov 08, 2017 100.42 101.06 99.07 100.96 706,631 +0.84(+0.84%)
Nov 07, 2017 100.45 101.35 99.03 100.12 622,930 -0.28(-0.28%)
Nov 06, 2017 100.74 101.57 99.56 100.40 448,713 -0.17(-0.17%)
Nov 03, 2017 100.35 101.08 99.82 100.58 459,426 +0.19(+0.19%)
Nov 02, 2017 101.31 103.47 99.59 100.38 566,460 -1.53(-1.50%)
Nov 01, 2017 102.96 103.16 101.25 101.91 457,741 -0.22(-0.22%)
Oct 31, 2017 102.89 103.52 101.96 102.14 424,885 -0.48(-0.47%)
Oct 30, 2017 103.28 104.43 102.47 102.62 430,144 -1.19(-1.15%)
Oct 27, 2017 102.85 103.85 101.57 103.81 396,259 +0.86(+0.84%)
Oct 26, 2017 101.58 103.61 100.47 102.95 631,534 +1.28(+1.26%)
Oct 25, 2017 103.51 103.95 100.22 101.67 1,616,154 -5.50(-5.13%)
Oct 24, 2017 105.78 107.37 105.64 107.17 882,159 +2.29(+2.19%)
Oct 23, 2017 106.49 106.92 104.48 104.87 657,355 -1.55(-1.45%)
Oct 20, 2017 106.38 107.24 106.10 106.42 380,749 +0.67(+0.63%)
Oct 19, 2017 104.95 105.91 104.27 105.75 320,300 +0.54(+0.52%)
Oct 18, 2017 106.00 106.00 104.94 105.21 301,440 -0.45(-0.43%)
Oct 17, 2017 105.21 105.94 105.13 105.67 454,169 +0.23(+0.22%)
Oct 16, 2017 105.38 105.67 104.74 105.43 427,170 +0.37(+0.35%)
Oct 13, 2017 106.23 106.23 104.89 105.07 255,952 -0.51(-0.49%)
Oct 12, 2017 103.63 105.77 103.63 105.58 376,948 +1.52(+1.46%)
Oct 11, 2017 104.38 104.47 103.55 104.06 385,783 +0.00(+0.00%)
Oct 10, 2017 104.89 105.03 103.30 104.06 769,863 -0.41(-0.39%)
Oct 09, 2017 104.48 104.90 103.64 104.47 374,580 +0.21(+0.20%)
Oct 06, 2017 103.49 104.50 102.78 104.25 511,260 +0.42(+0.41%)
Oct 05, 2017 103.49 103.96 103.23 103.83 386,652 +0.26(+0.25%)
Oct 04, 2017 102.79 103.61 101.64 103.57 444,125 +0.53(+0.52%)
Oct 03, 2017 102.69 103.19 101.38 103.03 791,932 +0.92(+0.90%)
Oct 02, 2017 103.29 103.29 101.10 102.12 586,254 -1.01(-0.98%)
Sep 29, 2017 104.40 104.55 103.03 103.13 463,986 -0.75(-0.72%)
Sep 28, 2017 103.83 105.01 103.73 103.88 1,106,072 +0.45(+0.44%)
Sep 27, 2017 101.67 103.57 101.34 103.42 726,066 +2.76(+2.75%)
Sep 26, 2017 102.45 102.45 100.41 100.66 838,693 -1.38(-1.35%)
Sep 25, 2017 102.49 102.60 101.48 102.04 529,593 -0.24(-0.24%)
Sep 22, 2017 101.85 102.56 101.11 102.28 395,043 +0.51(+0.50%)
Sep 21, 2017 101.66 102.60 101.10 101.77 722,202 +0.21(+0.21%)
Sep 20, 2017 99.02 101.94 99.02 101.56 1,233,560 +2.80(+2.84%)
Sep 19, 2017 99.85 100.08 97.97 98.75 525,567 -0.99(-0.99%)
Sep 18, 2017 98.93 100.50 98.83 99.74 624,551 +1.29(+1.31%)
Sep 15, 2017 97.23 98.59 96.80 98.45 742,368 +1.30(+1.34%)
Sep 14, 2017 97.83 98.35 96.88 97.15 548,807 -0.52(-0.53%)
Sep 13, 2017 99.27 99.77 97.58 97.67 655,997 -1.49(-1.50%)
Sep 12, 2017 97.60 99.23 97.43 99.16 851,239 +1.95(+2.01%)
Sep 11, 2017 98.59 99.94 96.99 97.21 1,012,287 -2.66(-2.66%)
Sep 08, 2017 97.80 100.70 97.80 99.86 791,627 +2.06(+2.10%)
Sep 07, 2017 98.91 99.04 96.60 97.81 812,204 -0.29(-0.30%)
Sep 06, 2017 96.54 99.46 96.31 98.10 990,687 +2.19(+2.29%)
Sep 05, 2017 94.75 97.56 94.75 95.90 1,089,104 +1.07(+1.13%)
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.