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

Copa Holdings S.A. (NY: CPA )

97.23 -0.30 (-0.31%)
Official Closing Price Updated: 7:00 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 30, 2019 72.41 75.66 72.13 75.61 648,943 +3.21(+4.44%)
Apr 29, 2019 72.40 72.55 71.79 72.39 225,069 +0.08(+0.11%)
Apr 26, 2019 70.51 72.82 70.51 72.31 263,295 +1.49(+2.10%)
Apr 25, 2019 72.65 72.78 70.44 70.82 481,123 -1.48(-2.05%)
Apr 24, 2019 72.85 74.22 72.19 72.30 219,283 -0.50(-0.69%)
Apr 23, 2019 71.65 73.33 71.65 72.80 356,959 +1.15(+1.61%)
Apr 22, 2019 73.21 73.66 71.50 71.65 345,892 -2.37(-3.20%)
Apr 18, 2019 72.83 74.53 72.31 74.02 238,187 +0.91(+1.24%)
Apr 17, 2019 72.77 74.25 71.16 73.11 270,447 +0.69(+0.95%)
Apr 16, 2019 73.58 74.06 71.55 72.42 350,222 -0.90(-1.23%)
Apr 15, 2019 74.75 74.75 73.10 73.32 309,588 -1.81(-2.41%)
Apr 12, 2019 77.17 78.18 74.58 75.13 311,086 -1.58(-2.06%)
Apr 11, 2019 75.70 76.96 75.53 76.71 237,826 +0.63(+0.82%)
Apr 10, 2019 74.79 76.24 73.42 76.08 236,562 +1.84(+2.48%)
Apr 09, 2019 75.93 76.35 74.05 74.24 409,323 -2.25(-2.94%)
Apr 08, 2019 77.45 77.92 76.00 76.49 442,112 -1.61(-2.06%)
Apr 05, 2019 77.17 78.79 77.01 78.10 334,432 +1.06(+1.38%)
Apr 04, 2019 76.22 77.52 75.17 77.03 307,586 +1.02(+1.34%)
Apr 03, 2019 76.16 77.33 75.83 76.02 362,605 +0.60(+0.79%)
Apr 02, 2019 76.17 76.28 74.44 75.42 384,113 -0.23(-0.30%)
Apr 01, 2019 73.77 75.88 73.25 75.65 387,075 +2.44(+3.34%)
Mar 29, 2019 72.10 73.52 71.85 73.20 374,515 +1.73(+2.43%)
Mar 28, 2019 72.18 72.56 71.32 71.47 301,154 -0.57(-0.79%)
Mar 27, 2019 71.74 72.90 71.37 72.04 382,583 -0.11(-0.15%)
Mar 26, 2019 71.07 72.44 71.07 72.15 339,221 +1.13(+1.59%)
Mar 25, 2019 71.61 72.63 70.78 71.02 168,439 -0.68(-0.95%)
Mar 22, 2019 74.45 74.71 71.64 71.70 346,104 -3.30(-4.40%)
Mar 21, 2019 73.95 75.11 73.93 75.00 321,277 +0.64(+0.85%)
Mar 20, 2019 74.38 75.11 71.95 74.36 414,279 -0.29(-0.39%)
Mar 19, 2019 75.20 76.05 74.17 74.66 510,360 -0.39(-0.52%)
Mar 18, 2019 75.85 76.27 73.93 75.05 494,253 -0.81(-1.07%)
Mar 15, 2019 76.77 76.86 75.70 75.85 313,179 -0.41(-0.54%)
Mar 14, 2019 76.54 77.19 75.80 76.26 268,576 -0.21(-0.27%)
Mar 13, 2019 75.84 76.85 75.08 76.47 247,389 +0.94(+1.24%)
Mar 12, 2019 76.47 76.55 75.27 75.54 266,582 -0.69(-0.91%)
Mar 11, 2019 74.90 76.45 73.60 76.23 361,329 +1.04(+1.38%)
Mar 08, 2019 74.48 75.55 74.17 75.19 197,994 -0.05(-0.06%)
Mar 07, 2019 76.43 77.28 74.90 75.24 377,696 -1.73(-2.24%)
Mar 06, 2019 76.83 78.16 76.52 76.96 396,080 +0.14(+0.18%)
Mar 05, 2019 77.70 77.73 75.94 76.83 532,944 -0.41(-0.53%)
Mar 04, 2019 78.31 78.68 77.06 77.23 564,277 -1.19(-1.52%)
Mar 01, 2019 80.49 80.72 78.02 78.42 364,054 -1.64(-2.05%)
Feb 28, 2019 79.69 80.53 79.09 80.07 317,921 +0.41(+0.51%)
Feb 27, 2019 80.47 81.55 79.52 79.66 214,913 -1.14(-1.40%)
Feb 26, 2019 81.50 82.36 80.76 80.79 448,543 -0.86(-1.05%)
Feb 25, 2019 80.90 82.17 80.43 81.65 557,766 +1.16(+1.44%)
Feb 22, 2019 80.73 81.52 79.60 80.49 320,791 -0.05(-0.06%)
Feb 21, 2019 81.05 82.01 79.98 80.53 356,339 -0.51(-0.63%)
Feb 20, 2019 81.09 81.88 80.78 81.05 443,558 -0.73(-0.89%)
Feb 19, 2019 81.76 83.16 81.07 81.78 360,170 -0.56(-0.68%)
Feb 15, 2019 85.91 85.91 82.28 82.34 437,483 -2.61(-3.08%)
Feb 14, 2019 79.91 86.24 78.66 84.95 1,100,625 -0.48(-0.56%)
Feb 13, 2019 84.39 86.22 84.08 85.43 474,435 +1.05(+1.25%)
Feb 12, 2019 86.55 86.55 84.30 84.37 428,966 -1.88(-2.17%)
Feb 11, 2019 87.00 87.47 85.75 86.25 299,281 -0.50(-0.57%)
Feb 08, 2019 86.87 87.52 85.83 86.74 214,859 -0.56(-0.64%)
Feb 07, 2019 87.85 87.85 85.82 87.30 263,699 -0.63(-0.72%)
Feb 06, 2019 88.43 88.82 87.41 87.93 342,050 -1.04(-1.17%)
Feb 05, 2019 87.62 89.36 87.55 88.97 397,851 +1.69(+1.93%)
Feb 04, 2019 84.66 87.91 84.66 87.29 477,302 +1.55(+1.81%)
Feb 01, 2019 85.52 86.66 84.16 85.73 312,915 +0.23(+0.26%)
Jan 31, 2019 85.17 85.70 83.68 85.51 559,881 +0.44(+0.52%)
Jan 30, 2019 87.58 87.58 83.49 85.07 813,230 -2.35(-2.69%)
Jan 29, 2019 89.75 90.15 86.59 87.42 689,079 -2.22(-2.47%)
Jan 28, 2019 87.00 89.73 86.64 89.64 621,370 +1.69(+1.92%)
Jan 25, 2019 87.71 88.54 86.34 87.95 736,644 +1.66(+1.92%)
Jan 24, 2019 82.89 86.58 82.53 86.29 1,036,873 +4.35(+5.31%)
Jan 23, 2019 82.65 82.65 80.04 81.94 435,847 +2.28(+2.86%)
Jan 22, 2019 82.17 82.26 78.76 79.66 440,071 -3.35(-4.04%)
Jan 18, 2019 81.14 83.54 80.26 83.01 569,704 +3.08(+3.86%)
Jan 17, 2019 78.52 80.95 78.52 79.93 419,667 +1.66(+2.12%)
Jan 16, 2019 77.41 79.78 76.99 78.27 365,081 +2.13(+2.79%)
Jan 15, 2019 77.95 77.95 74.95 76.14 488,753 -1.52(-1.96%)
Jan 14, 2019 77.40 78.32 76.21 77.67 209,471 -0.75(-0.95%)
Jan 11, 2019 77.84 79.17 77.53 78.41 404,982 +0.23(+0.29%)
Jan 10, 2019 78.16 78.48 75.93 78.19 454,744 -0.69(-0.87%)
Jan 09, 2019 76.84 79.09 76.84 78.87 447,173 +2.66(+3.49%)
Jan 08, 2019 76.10 76.65 74.66 76.21 370,863 +1.09(+1.45%)
Jan 07, 2019 74.90 75.48 73.25 75.12 339,980 +0.43(+0.58%)
Jan 04, 2019 72.47 75.43 71.60 74.69 489,395 +3.35(+4.70%)
Jan 03, 2019 72.11 73.22 70.22 71.34 479,469 -1.92(-2.62%)
Jan 02, 2019 70.08 73.74 69.70 73.26 439,518 +2.30(+3.24%)
Dec 31, 2018 69.14 71.13 69.14 70.96 344,529 +2.07(+3.01%)
Dec 28, 2018 69.24 70.37 68.22 68.89 228,613 -0.35(-0.51%)
Dec 27, 2018 68.41 69.26 66.42 69.24 261,530 -0.14(-0.21%)
Dec 26, 2018 66.94 69.51 66.14 69.38 407,019 +3.37(+5.11%)
Dec 24, 2018 64.99 67.25 64.91 66.01 204,321 -0.04(-0.05%)
Dec 21, 2018 68.44 68.84 65.93 66.05 599,542 -2.30(-3.36%)
Dec 20, 2018 70.06 71.19 67.22 68.34 432,721 -0.88(-1.28%)
Dec 19, 2018 70.27 72.36 68.96 69.23 544,959 -0.74(-1.06%)
Dec 18, 2018 68.55 70.79 68.24 69.97 514,766 +2.26(+3.34%)
Dec 17, 2018 70.03 70.30 67.43 67.70 388,417 -2.47(-3.52%)
Dec 14, 2018 68.52 70.86 68.00 70.17 500,377 +0.40(+0.57%)
Dec 13, 2018 72.03 72.61 68.76 69.78 372,280 -2.30(-3.19%)
Dec 12, 2018 72.73 73.03 71.32 72.08 547,439 +0.29(+0.40%)
Dec 11, 2018 70.85 72.26 70.48 71.79 374,164 +1.88(+2.68%)
Dec 10, 2018 72.00 72.03 68.98 69.91 475,608 -1.50(-2.10%)
Dec 07, 2018 74.22 75.06 71.20 71.41 403,096 -3.31(-4.43%)
Dec 06, 2018 74.19 75.37 71.50 74.72 469,689 -0.69(-0.92%)
Dec 04, 2018 78.07 79.33 75.06 75.41 563,714 -3.62(-4.57%)
Dec 03, 2018 77.40 79.47 75.80 79.03 683,061 +2.37(+3.09%)
Nov 30, 2018 74.89 76.70 73.89 76.66 789,777 +1.82(+2.43%)
Nov 29, 2018 74.24 74.85 73.51 74.84 389,280 +0.32(+0.44%)
Nov 28, 2018 72.57 74.59 71.37 74.51 405,093 +2.01(+2.77%)
Nov 27, 2018 74.77 76.07 72.30 72.50 496,181 -1.99(-2.67%)
Nov 26, 2018 73.40 74.55 72.60 74.49 892,577 +1.37(+1.88%)
Nov 23, 2018 69.60 74.34 67.69 73.12 396,130 +4.06(+5.88%)
Nov 21, 2018 69.06 69.06 69.06 0 +1.57(+2.33%)
Nov 20, 2018 66.77 69.03 65.87 67.49 572,976 -0.23(-0.34%)
Nov 19, 2018 66.62 69.19 66.30 67.72 772,226 +0.83(+1.24%)
Nov 16, 2018 73.11 73.13 64.39 66.89 1,943,664 -7.94(-10.61%)
Nov 15, 2018 62.08 75.54 61.11 74.83 2,659,575 +2.20(+3.03%)
Nov 14, 2018 71.62 72.99 71.21 72.63 596,835 +1.43(+2.00%)
Nov 13, 2018 70.17 71.91 70.10 71.20 687,138 +1.24(+1.77%)
Nov 12, 2018 70.48 70.96 69.70 69.96 332,332 -0.74(-1.05%)
Nov 09, 2018 69.81 71.49 69.81 70.70 647,551 -0.58(-0.81%)
Nov 08, 2018 70.93 71.50 70.09 71.28 476,346 -0.29(-0.41%)
Nov 07, 2018 71.46 71.94 69.59 71.58 452,761 +0.69(+0.97%)
Nov 06, 2018 70.62 71.63 70.21 70.89 335,750 -0.04(-0.06%)
Nov 05, 2018 72.05 72.05 68.66 70.93 377,647 -1.37(-1.90%)
Nov 02, 2018 70.49 73.58 70.34 72.31 746,416 +2.30(+3.29%)
Nov 01, 2018 65.24 70.43 65.24 70.01 650,856 +5.39(+8.34%)
Oct 31, 2018 64.90 65.13 63.49 64.62 769,762 +0.52(+0.81%)
Oct 30, 2018 61.01 64.20 60.47 64.10 684,336 +3.16(+5.18%)
Oct 29, 2018 63.79 64.59 60.11 60.94 534,138 -2.28(-3.61%)
Oct 26, 2018 61.80 63.49 60.15 63.23 994,138 +0.47(+0.75%)
Oct 25, 2018 61.47 63.46 60.95 62.75 624,984 +1.85(+3.03%)
Oct 24, 2018 64.71 65.84 60.84 60.91 616,875 -3.88(-5.99%)
Oct 23, 2018 63.81 64.83 61.58 64.79 928,358 -0.46(-0.71%)
Oct 22, 2018 65.91 67.00 64.32 65.25 450,696 -2.17(-3.22%)
Oct 19, 2018 68.52 68.76 66.84 67.42 288,074 -1.21(-1.77%)
Oct 18, 2018 70.56 71.09 68.46 68.63 391,099 -2.27(-3.21%)
Oct 17, 2018 70.58 71.64 69.02 70.91 426,026 +0.08(+0.11%)
Oct 16, 2018 69.33 71.42 68.59 70.83 470,304 +2.09(+3.04%)
Oct 15, 2018 68.96 69.53 68.36 68.74 487,264 -0.21(-0.30%)
Oct 12, 2018 69.76 70.10 67.59 68.94 400,166 +0.37(+0.55%)
Oct 11, 2018 72.33 72.78 68.46 68.57 530,666 -3.45(-4.79%)
Oct 10, 2018 74.66 74.89 71.99 72.02 576,870 -2.63(-3.53%)
Oct 09, 2018 74.03 75.91 72.99 74.65 622,209 -0.39(-0.52%)
Oct 08, 2018 73.30 75.44 72.90 75.05 592,275 +1.96(+2.69%)
Oct 05, 2018 73.89 74.17 71.83 73.08 551,153 -0.82(-1.11%)
Oct 04, 2018 73.83 74.38 72.57 73.90 1,002,954 -0.14(-0.19%)
Oct 03, 2018 70.78 74.25 70.71 74.05 1,195,648 +4.06(+5.80%)
Oct 02, 2018 68.73 70.91 68.26 69.99 502,793 +1.36(+1.98%)
Oct 01, 2018 71.28 71.30 68.44 68.63 477,355 -2.60(-3.64%)
Sep 28, 2018 71.45 72.29 69.89 71.23 675,574 -1.02(-1.41%)
Sep 27, 2018 71.71 72.75 71.49 72.24 401,826 +0.82(+1.15%)
Sep 26, 2018 70.06 71.97 69.99 71.42 502,723 +0.99(+1.41%)
Sep 25, 2018 69.56 70.46 69.05 70.43 362,825 +0.91(+1.31%)
Sep 24, 2018 70.27 70.27 69.15 69.52 513,530 -0.83(-1.18%)
Sep 21, 2018 71.59 71.70 69.78 70.35 550,704 -1.65(-2.29%)
Sep 20, 2018 71.57 72.32 69.92 72.00 499,899 +0.56(+0.79%)
Sep 19, 2018 71.11 72.62 70.38 71.44 481,331 +0.61(+0.86%)
Sep 18, 2018 71.00 71.63 69.48 70.84 622,963 -0.53(-0.74%)
Sep 17, 2018 68.85 71.85 68.85 71.36 630,771 +1.82(+2.62%)
Sep 14, 2018 68.62 70.03 68.29 69.54 618,632 +0.94(+1.37%)
Sep 13, 2018 68.81 69.36 67.62 68.60 758,125 +0.04(+0.05%)
Sep 12, 2018 69.26 71.27 68.57 68.57 428,395 +0.57(+0.84%)
Sep 11, 2018 69.19 69.42 67.60 68.00 515,502 -1.54(-2.22%)
Sep 10, 2018 68.59 70.11 68.59 69.54 469,121 +1.26(+1.84%)
Sep 07, 2018 67.75 68.93 67.50 68.28 516,292 +0.56(+0.83%)
Sep 06, 2018 67.35 68.49 66.70 67.72 810,495 -0.10(-0.14%)
Sep 05, 2018 67.94 69.18 67.57 67.82 685,696 -0.57(-0.83%)
Sep 04, 2018 70.86 71.04 68.09 68.39 627,038 -2.93(-4.10%)
Aug 31, 2018 71.32 71.32 71.32 0 +1.64(+2.36%)
Aug 30, 2018 71.93 72.31 69.31 69.68 649,486 -2.52(-3.50%)
Aug 29, 2018 71.51 72.61 71.33 72.20 395,100 +0.34(+0.48%)
Aug 28, 2018 73.88 73.88 71.77 71.86 385,175 -1.58(-2.15%)
Aug 27, 2018 73.15 73.97 73.03 73.44 387,782 +0.64(+0.89%)
Aug 24, 2018 71.31 73.85 71.19 72.79 739,032 +2.06(+2.91%)
Aug 23, 2018 71.90 72.34 70.29 70.73 481,549 -1.53(-2.11%)
Aug 22, 2018 73.91 74.12 71.55 72.26 626,909 -2.03(-2.73%)
Aug 21, 2018 76.78 76.78 74.27 74.29 514,778 -1.99(-2.61%)
Aug 20, 2018 75.52 76.64 74.87 76.29 447,082 +0.91(+1.21%)
Aug 17, 2018 76.50 76.50 74.21 75.38 518,784 -1.16(-1.51%)
Aug 16, 2018 78.29 79.02 76.45 76.53 477,562 -1.72(-2.20%)
Aug 15, 2018 77.50 78.78 77.43 78.25 469,007 +0.28(+0.36%)
Aug 14, 2018 74.76 78.47 74.76 77.97 604,411 +3.57(+4.80%)
Aug 13, 2018 74.87 76.42 73.08 74.40 833,267 +1.28(+1.75%)
Aug 10, 2018 71.98 73.85 71.94 73.12 1,128,091 -1.07(-1.44%)
Aug 09, 2018 81.22 81.94 73.91 74.19 2,426,448 -12.66(-14.57%)
Aug 08, 2018 86.42 87.05 85.75 86.84 472,978 +0.78(+0.90%)
Aug 07, 2018 85.67 86.77 85.22 86.07 427,516 +0.91(+1.07%)
Aug 06, 2018 84.38 85.24 83.80 85.16 246,617 +0.75(+0.89%)
Aug 03, 2018 82.32 84.91 82.02 84.41 342,381 +2.29(+2.79%)
Aug 02, 2018 82.88 83.38 81.03 82.11 477,041 -1.50(-1.79%)
Aug 01, 2018 86.03 86.56 83.35 83.61 351,384 -2.30(-2.68%)
Jul 31, 2018 85.65 86.60 84.43 85.92 427,208 +0.46(+0.54%)
Jul 30, 2018 86.26 86.97 85.17 85.46 173,296 -1.09(-1.25%)
Jul 27, 2018 86.36 87.33 85.95 86.54 224,440 +0.35(+0.41%)
Jul 26, 2018 84.16 86.98 84.06 86.19 350,961 +1.67(+1.97%)
Jul 25, 2018 84.06 84.91 83.51 84.52 299,195 +0.53(+0.63%)
Jul 24, 2018 85.25 86.56 83.66 83.99 270,601 -1.10(-1.30%)
Jul 23, 2018 85.38 85.57 84.32 85.10 288,577 -0.53(-0.62%)
Jul 20, 2018 85.47 86.79 85.17 85.62 330,356 -0.46(-0.53%)
Jul 19, 2018 86.37 87.24 85.93 86.08 329,235 -1.49(-1.70%)
Jul 18, 2018 86.25 88.07 86.00 87.58 331,672 +1.92(+2.24%)
Jul 17, 2018 84.78 86.22 84.55 85.66 470,955 +0.89(+1.05%)
Jul 16, 2018 86.15 86.91 84.68 84.77 517,696 -1.18(-1.38%)
Jul 13, 2018 84.83 86.45 84.83 85.95 321,160 +1.00(+1.17%)
Jul 12, 2018 83.66 85.05 82.73 84.95 363,403 +2.15(+2.60%)
Jul 11, 2018 85.83 85.83 82.62 82.80 493,399 -4.05(-4.66%)
Jul 10, 2018 87.47 87.82 85.96 86.85 543,423 -0.62(-0.71%)
Jul 09, 2018 86.91 87.84 86.36 87.47 335,188 +0.78(+0.90%)
Jul 06, 2018 85.61 86.85 85.48 86.69 235,693 +1.09(+1.27%)
Jul 05, 2018 85.52 85.93 84.82 85.61 589,988 +0.74(+0.87%)
Jul 03, 2018 84.87 84.87 84.87 0 +1.15(+1.37%)
Jul 02, 2018 83.04 84.05 81.50 83.72 340,270 +0.20(+0.24%)
Jun 29, 2018 83.39 84.26 83.14 83.52 380,497 +0.33(+0.39%)
Jun 28, 2018 81.95 83.58 80.98 83.19 483,563 +1.27(+1.55%)
Jun 27, 2018 83.58 84.68 81.79 81.92 382,562 -1.92(-2.28%)
Jun 26, 2018 84.28 84.36 82.98 83.83 385,998 -0.28(-0.34%)
Jun 25, 2018 86.07 86.33 83.55 84.12 314,993 -2.28(-2.64%)
Jun 22, 2018 88.40 89.61 86.26 86.39 378,610 -1.09(-1.24%)
Jun 21, 2018 87.88 89.22 87.32 87.48 250,355 -0.82(-0.93%)
Jun 20, 2018 90.91 91.41 88.07 88.30 350,484 +0.49(+0.56%)
Jun 19, 2018 87.66 88.02 87.24 87.81 183,898 -0.47(-0.53%)
Jun 18, 2018 87.65 88.44 87.16 88.27 487,780 -0.02(-0.02%)
Jun 15, 2018 89.27 86.98 88.29 399,868 -0.98(-1.10%)
Jun 14, 2018 91.11 91.75 89.16 89.27 315,115 -1.70(-1.87%)
Jun 13, 2018 91.13 91.72 90.54 90.97 638,431 -0.05(-0.06%)
Jun 12, 2018 91.64 92.26 90.12 91.03 395,028 -0.22(-0.24%)
Jun 11, 2018 89.69 92.97 89.69 91.25 368,230 +2.00(+2.25%)
Jun 08, 2018 91.80 91.80 88.05 89.24 1,178,738 -2.38(-2.60%)
Jun 07, 2018 93.82 94.01 91.45 91.63 629,372 -2.36(-2.51%)
Jun 06, 2018 93.11 93.98 498,681 -1.88(-1.96%)
Jun 05, 2018 96.97 96.97 95.68 95.86 203,380 -1.44(-1.48%)
Jun 04, 2018 96.91 98.04 96.69 97.30 471,025 +0.89(+0.92%)
Jun 01, 2018 98.33 98.33 96.24 96.41 473,746 -1.39(-1.42%)
May 31, 2018 98.57 99.46 97.35 97.80 218,492 -0.50(-0.51%)
May 30, 2018 98.17 98.99 97.56 98.30 185,775 +0.92(+0.94%)
May 29, 2018 99.81 99.81 96.94 97.38 284,188 -2.91(-2.90%)
May 25, 2018 100.29 100.29 100.29 0 +1.36(+1.37%)
May 24, 2018 99.44 99.89 97.95 98.93 301,867 +0.60(+0.61%)
May 23, 2018 99.13 99.57 97.36 98.34 370,454 -1.54(-1.54%)
May 22, 2018 99.47 100.78 98.77 99.88 408,476 +0.54(+0.55%)
May 21, 2018 99.87 100.48 99.03 99.33 317,380 +0.03(+0.03%)
May 18, 2018 99.90 100.52 98.70 99.31 347,888 -0.93(-0.93%)
May 17, 2018 100.25 101.56 99.89 100.24 786,211 -0.09(-0.09%)
May 16, 2018 100.38 100.78 99.99 100.32 295,680 +0.29(+0.29%)
May 15, 2018 98.80 100.33 97.94 100.03 338,413 +0.52(+0.52%)
May 14, 2018 99.39 100.28 98.89 99.52 339,822 -0.32(-0.32%)
May 11, 2018 101.92 102.18 98.56 99.83 601,648 -2.38(-2.33%)
May 10, 2018 104.82 104.82 101.27 102.22 819,499 +1.59(+1.58%)
May 09, 2018 101.72 102.16 100.14 100.62 442,601 -1.17(-1.15%)
May 08, 2018 101.03 102.17 100.81 101.80 240,699 +0.69(+0.68%)
May 07, 2018 101.73 102.44 100.71 101.10 165,341 -0.75(-0.74%)
May 04, 2018 100.85 102.93 100.38 101.86 222,743 +0.26(+0.26%)
May 03, 2018 102.64 103.49 101.02 101.59 387,226 -1.54(-1.49%)
May 02, 2018 101.74 104.48 101.74 103.14 421,353 +1.11(+1.09%)
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.