Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Monster Beverage (NQ: MNST )

52.68 +0.08 (+0.15%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Dec 31, 2019 63.46 63.75 63.17 63.55 1,670,800 +0.19(+0.30%)
Dec 30, 2019 63.42 63.73 63.02 63.36 1,655,282 -0.21(-0.33%)
Dec 27, 2019 63.94 64.07 63.48 63.57 2,265,000 -0.31(-0.49%)
Dec 26, 2019 63.76 63.93 63.45 63.88 1,638,505 +0.41(+0.65%)
Dec 24, 2019 63.53 63.80 63.39 63.47 660,100 +0.11(+0.17%)
Dec 23, 2019 64.14 64.14 63.32 63.36 2,485,216 -0.56(-0.88%)
Dec 20, 2019 63.62 64.02 63.21 63.92 7,353,800 +0.45(+0.71%)
Dec 19, 2019 62.76 63.58 62.65 63.47 2,824,839 +0.61(+0.97%)
Dec 18, 2019 63.06 63.29 62.40 62.86 2,733,219 +0.09(+0.14%)
Dec 17, 2019 62.46 62.90 61.82 62.77 1,905,264 +0.28(+0.45%)
Dec 16, 2019 62.44 62.80 62.02 62.49 1,676,154 +0.28(+0.45%)
Dec 13, 2019 62.10 62.48 61.80 62.21 2,191,500 -0.03(-0.05%)
Dec 12, 2019 62.28 62.70 61.91 62.24 2,865,605 -0.19(-0.30%)
Dec 11, 2019 61.62 62.51 61.32 62.43 3,246,970 +0.92(+1.50%)
Dec 10, 2019 60.75 61.54 60.57 61.51 5,684,425 +1.02(+1.69%)
Dec 09, 2019 60.10 60.66 59.57 60.49 2,668,429 +0.45(+0.75%)
Dec 06, 2019 60.07 60.41 59.72 60.04 2,616,900 +0.12(+0.20%)
Dec 05, 2019 60.27 60.29 59.44 59.92 2,949,059 -0.47(-0.78%)
Dec 04, 2019 58.89 60.47 58.89 60.39 2,491,227 +1.40(+2.37%)
Dec 03, 2019 59.24 59.78 58.46 58.99 2,717,583 -0.82(-1.37%)
Dec 02, 2019 59.76 59.88 59.37 59.81 2,182,250 -0.01(-0.02%)
Nov 29, 2019 59.96 60.11 59.56 59.82 1,099,300 -0.27(-0.45%)
Nov 27, 2019 59.82 60.28 59.70 60.09 1,726,900 +0.45(+0.76%)
Nov 26, 2019 58.79 60.00 58.48 59.64 2,590,924 +0.98(+1.67%)
Nov 25, 2019 58.85 59.23 58.28 58.66 1,587,366 +0.03(+0.05%)
Nov 22, 2019 58.57 58.90 57.96 58.63 1,483,300 +0.23(+0.39%)
Nov 21, 2019 57.92 58.41 57.59 58.40 2,087,805 +0.40(+0.69%)
Nov 20, 2019 58.67 58.97 57.92 58.00 2,484,771 -0.56(-0.96%)
Nov 19, 2019 59.16 59.34 58.56 58.56 1,712,042 -0.47(-0.80%)
Nov 18, 2019 58.54 59.65 58.12 59.03 2,890,808 +0.39(+0.67%)
Nov 15, 2019 59.24 59.38 58.09 58.64 2,521,100 -0.29(-0.49%)
Nov 14, 2019 59.15 59.16 58.68 58.93 2,543,948 -0.02(-0.03%)
Nov 13, 2019 58.29 59.15 58.05 58.95 2,532,867 +0.55(+0.94%)
Nov 12, 2019 57.50 58.49 57.17 58.40 3,551,178 +0.37(+0.64%)
Nov 11, 2019 58.01 58.64 57.10 58.03 2,694,351 -0.13(-0.22%)
Nov 08, 2019 59.50 61.49 57.81 58.16 6,600,400 +1.52(+2.68%)
Nov 07, 2019 56.00 56.94 55.80 56.64 6,891,632 +0.65(+1.16%)
Nov 06, 2019 56.75 56.92 55.91 55.99 5,541,082 -0.48(-0.85%)
Nov 05, 2019 55.97 57.07 55.87 56.47 4,528,444 +0.38(+0.68%)
Nov 04, 2019 56.58 56.58 55.69 56.09 3,309,289 -0.16(-0.28%)
Nov 01, 2019 56.44 56.71 56.01 56.25 2,383,800 +0.12(+0.21%)
Oct 31, 2019 56.16 56.39 55.50 56.13 2,436,707 -0.02(-0.04%)
Oct 30, 2019 56.07 56.34 55.85 56.15 2,205,567 +0.00(+0.00%)
Oct 29, 2019 55.74 56.62 55.54 56.15 2,675,676 +0.18(+0.32%)
Oct 28, 2019 56.61 56.97 55.86 55.97 2,735,946 -0.38(-0.67%)
Oct 25, 2019 56.62 56.76 56.00 56.35 1,762,000 -0.26(-0.46%)
Oct 24, 2019 56.28 56.67 55.76 56.61 1,748,520 +0.41(+0.73%)
Oct 23, 2019 56.00 56.50 55.85 56.20 1,528,721 +0.26(+0.46%)
Oct 22, 2019 56.38 56.66 55.94 55.94 1,863,500 -0.35(-0.62%)
Oct 21, 2019 56.25 56.50 56.02 56.29 1,731,194 +0.23(+0.42%)
Oct 18, 2019 56.48 56.87 55.93 56.05 3,509,700 -0.51(-0.89%)
Oct 17, 2019 55.83 57.28 55.83 56.56 4,180,727 +0.04(+0.07%)
Oct 16, 2019 56.37 56.69 55.98 56.52 1,833,645 +0.23(+0.41%)
Oct 15, 2019 56.06 56.54 55.85 56.29 2,092,079 -0.26(-0.46%)
Oct 14, 2019 56.41 56.97 56.06 56.55 1,279,647 +0.25(+0.44%)
Oct 11, 2019 56.48 56.84 56.01 56.30 2,486,700 +0.18(+0.32%)
Oct 10, 2019 56.12 56.36 55.84 56.12 1,599,839 -0.16(-0.28%)
Oct 09, 2019 56.73 56.73 55.94 56.28 1,365,280 +0.40(+0.72%)
Oct 08, 2019 55.40 56.83 55.36 55.88 2,798,046 +0.15(+0.27%)
Oct 07, 2019 56.16 56.48 55.58 55.73 4,044,386 -0.85(-1.50%)
Oct 04, 2019 55.82 56.76 55.82 56.58 2,721,700 +0.96(+1.73%)
Oct 03, 2019 55.38 56.01 54.89 55.62 3,746,794 +0.50(+0.91%)
Oct 02, 2019 54.44 55.63 53.67 55.12 4,820,696 -1.30(-2.30%)
Oct 01, 2019 58.09 58.48 56.05 56.42 3,442,836 -1.64(-2.82%)
Sep 30, 2019 58.16 58.85 57.83 58.06 1,496,940 +0.25(+0.43%)
Sep 27, 2019 58.02 58.57 57.39 57.81 2,036,800 +0.04(+0.07%)
Sep 26, 2019 58.48 58.83 56.81 57.77 2,600,820 -0.60(-1.03%)
Sep 25, 2019 58.29 58.97 56.92 58.37 3,281,026 -0.44(-0.75%)
Sep 24, 2019 59.42 59.49 58.25 58.81 2,350,001 -0.31(-0.52%)
Sep 23, 2019 58.61 59.52 58.46 59.12 2,194,318 +0.77(+1.32%)
Sep 20, 2019 58.72 59.12 58.32 58.35 4,239,800 -0.44(-0.75%)
Sep 19, 2019 58.54 59.06 58.53 58.79 1,642,999 +0.43(+0.74%)
Sep 18, 2019 57.77 58.57 57.59 58.36 2,781,974 +0.37(+0.64%)
Sep 17, 2019 59.05 59.36 57.60 57.99 4,350,158 -1.24(-2.09%)
Sep 16, 2019 58.57 59.42 58.37 59.23 3,223,261 +0.37(+0.63%)
Sep 13, 2019 57.37 59.56 57.37 58.86 4,554,300 +1.41(+2.45%)
Sep 12, 2019 57.44 58.13 57.32 57.45 2,009,763 +0.58(+1.02%)
Sep 11, 2019 57.37 57.97 55.99 56.87 3,876,867 -0.89(-1.54%)
Sep 10, 2019 56.98 57.76 56.67 57.76 2,325,465 +0.53(+0.93%)
Sep 09, 2019 57.03 57.76 56.32 57.23 3,896,940 +0.06(+0.10%)
Sep 06, 2019 58.75 58.93 57.03 57.17 2,954,100 -1.60(-2.72%)
Sep 05, 2019 58.44 59.02 58.06 58.77 2,024,574 +0.71(+1.22%)
Sep 04, 2019 57.98 58.37 57.65 58.06 1,860,626 +0.42(+0.73%)
Sep 03, 2019 58.12 58.22 57.35 57.64 2,537,852 -1.03(-1.76%)
Aug 30, 2019 58.05 58.83 58.05 58.67 2,213,500 +1.06(+1.84%)
Aug 29, 2019 58.64 58.65 57.50 57.61 2,048,277 -0.47(-0.81%)
Aug 28, 2019 57.07 58.46 56.73 58.08 3,197,864 +1.51(+2.67%)
Aug 27, 2019 56.86 57.13 56.05 56.57 2,266,819 -0.08(-0.14%)
Aug 26, 2019 56.52 56.74 55.99 56.65 1,682,902 +0.57(+1.02%)
Aug 23, 2019 57.18 57.66 55.85 56.08 2,584,500 -1.11(-1.94%)
Aug 22, 2019 57.99 58.06 56.72 57.19 2,382,552 -0.84(-1.45%)
Aug 21, 2019 58.35 58.48 57.82 58.03 1,733,992 +0.19(+0.33%)
Aug 20, 2019 57.57 58.21 57.07 57.84 2,081,413 +0.04(+0.07%)
Aug 19, 2019 57.95 58.21 57.40 57.80 2,452,078 +0.62(+1.08%)
Aug 16, 2019 57.41 57.69 56.66 57.18 1,866,900 +0.23(+0.40%)
Aug 15, 2019 56.64 57.32 56.12 56.95 3,063,733 +0.84(+1.50%)
Aug 14, 2019 57.34 57.71 55.99 56.11 2,614,539 -1.93(-3.33%)
Aug 13, 2019 56.02 58.31 56.00 58.04 3,500,382 +1.56(+2.76%)
Aug 12, 2019 59.02 59.05 56.31 56.48 5,282,021 -2.75(-4.64%)
Aug 09, 2019 61.73 61.80 59.11 59.23 5,254,400 -2.95(-4.74%)
Aug 08, 2019 54.90 62.37 53.81 62.18 12,247,215 +1.79(+2.96%)
Aug 07, 2019 59.59 60.63 58.97 60.39 5,487,669 +0.21(+0.35%)
Aug 06, 2019 59.00 60.57 58.57 60.18 6,561,575 +1.22(+2.07%)
Aug 05, 2019 63.14 63.14 58.84 58.96 5,387,600 -3.43(-5.50%)
Aug 02, 2019 63.62 63.73 62.21 62.39 2,932,900 -1.07(-1.69%)
Aug 01, 2019 64.79 65.33 63.29 63.46 2,882,225 -1.01(-1.57%)
Jul 31, 2019 65.33 65.44 63.72 64.47 2,710,461 -1.04(-1.59%)
Jul 30, 2019 65.16 65.68 65.05 65.51 2,100,085 +0.12(+0.18%)
Jul 29, 2019 65.23 65.71 65.15 65.39 2,191,954 +0.19(+0.29%)
Jul 26, 2019 64.47 65.43 63.99 65.20 1,709,000 +1.04(+1.62%)
Jul 25, 2019 64.63 65.07 64.04 64.16 1,352,385 -0.58(-0.90%)
Jul 24, 2019 64.28 65.07 64.10 64.74 1,778,794 +0.64(+1.00%)
Jul 23, 2019 64.10 64.38 62.95 64.10 2,528,815 +0.57(+0.90%)
Jul 22, 2019 63.27 64.30 63.01 63.53 1,885,984 +0.27(+0.43%)
Jul 19, 2019 64.75 64.75 62.78 63.26 3,869,900 -1.71(-2.63%)
Jul 18, 2019 65.87 65.94 64.90 64.97 2,016,659 -0.77(-1.17%)
Jul 17, 2019 65.30 65.88 65.20 65.74 1,690,860 -0.05(-0.08%)
Jul 16, 2019 65.10 65.86 65.03 65.79 2,145,361 +0.53(+0.81%)
Jul 15, 2019 65.22 65.70 65.03 65.26 1,373,620 +0.26(+0.40%)
Jul 12, 2019 64.88 65.24 64.39 65.00 1,606,300 +0.20(+0.31%)
Jul 11, 2019 65.10 65.10 64.18 64.80 1,649,307 -0.23(-0.35%)
Jul 10, 2019 64.96 65.56 64.80 65.03 2,286,802 +0.27(+0.42%)
Jul 09, 2019 65.70 65.74 64.34 64.76 2,264,337 -1.24(-1.88%)
Jul 08, 2019 65.89 66.17 65.39 66.00 2,122,929 +0.08(+0.12%)
Jul 05, 2019 64.85 65.93 64.85 65.92 1,094,100 -0.03(-0.05%)
Jul 03, 2019 65.02 66.05 64.71 65.95 2,746,100 +1.30(+2.01%)
Jul 02, 2019 65.01 65.34 64.31 64.65 1,663,710 +0.60(+0.94%)
Jul 01, 2019 63.10 64.83 63.05 64.05 2,410,028 +0.22(+0.34%)
Jun 28, 2019 63.83 64.35 63.35 63.83 2,905,100 +0.26(+0.41%)
Jun 27, 2019 63.53 63.88 63.33 63.57 2,655,318 -0.03(-0.05%)
Jun 26, 2019 63.75 64.14 63.41 63.60 2,137,989 +0.27(+0.43%)
Jun 25, 2019 63.93 63.93 63.23 63.33 1,711,477 -0.23(-0.36%)
Jun 24, 2019 63.90 64.13 63.51 63.56 1,793,038 -0.22(-0.34%)
Jun 21, 2019 63.50 63.91 63.07 63.78 3,557,700 +0.26(+0.41%)
Jun 20, 2019 62.93 63.62 62.74 63.52 2,217,421 +1.16(+1.86%)
Jun 19, 2019 61.98 62.50 61.23 62.36 1,873,926 +0.24(+0.39%)
Jun 18, 2019 62.61 62.81 61.96 62.12 2,238,017 +0.20(+0.32%)
Jun 17, 2019 61.48 62.45 61.21 61.92 3,933,882 +0.59(+0.96%)
Jun 14, 2019 60.81 62.13 60.81 61.33 3,756,800 +0.73(+1.20%)
Jun 13, 2019 64.08 64.39 60.57 60.60 5,778,550 -3.48(-5.43%)
Jun 12, 2019 64.64 65.11 63.93 64.08 1,992,500 -0.42(-0.65%)
Jun 11, 2019 66.01 66.14 64.16 64.50 3,890,326 -1.25(-1.90%)
Jun 10, 2019 65.86 66.29 65.30 65.75 3,033,253 -0.17(-0.26%)
Jun 07, 2019 64.35 66.36 64.27 65.92 6,757,900 +2.08(+3.26%)
Jun 06, 2019 64.20 64.26 63.46 63.84 2,598,966 -0.19(-0.30%)
Jun 05, 2019 63.50 64.28 63.34 64.03 3,939,165 +1.16(+1.85%)
Jun 04, 2019 63.48 63.49 62.22 62.87 2,897,503 +0.11(+0.18%)
Jun 03, 2019 62.04 63.07 62.04 62.76 2,568,164 +0.90(+1.45%)
May 31, 2019 61.95 62.84 61.80 61.86 2,623,200 -0.42(-0.67%)
May 30, 2019 62.00 62.43 61.77 62.28 1,509,093 +0.52(+0.84%)
May 29, 2019 62.51 62.66 61.61 61.76 2,842,560 -0.51(-0.82%)
May 28, 2019 63.35 63.82 62.22 62.27 3,015,553 -1.15(-1.81%)
May 24, 2019 63.34 63.69 62.75 63.42 1,411,700 +0.19(+0.30%)
May 23, 2019 63.48 63.92 63.00 63.23 2,279,936 -0.77(-1.20%)
May 22, 2019 63.70 64.25 63.31 64.00 2,715,211 +0.26(+0.41%)
May 21, 2019 63.86 64.01 63.27 63.74 1,772,540 +0.13(+0.20%)
May 20, 2019 63.46 63.74 63.15 63.61 2,113,398 -0.02(-0.03%)
May 17, 2019 63.87 64.07 63.52 63.63 1,900,000 -0.30(-0.47%)
May 16, 2019 63.07 64.17 63.07 63.93 2,669,649 +0.86(+1.36%)
May 15, 2019 62.25 63.22 62.06 63.07 2,950,397 +0.72(+1.15%)
May 14, 2019 62.10 62.68 61.53 62.35 3,035,604 +0.01(+0.02%)
May 13, 2019 62.22 62.60 61.81 62.34 3,274,554 -0.66(-1.05%)
May 10, 2019 61.60 63.16 61.53 63.00 3,587,700 +1.08(+1.74%)
May 09, 2019 61.16 62.27 60.74 61.92 2,777,935 +0.24(+0.39%)
May 08, 2019 61.47 61.93 61.16 61.68 3,259,040 +0.08(+0.13%)
May 07, 2019 62.13 62.33 61.17 61.60 3,709,110 -1.02(-1.63%)
May 06, 2019 62.05 62.78 61.36 62.62 2,937,901 -0.49(-0.78%)
May 03, 2019 62.90 64.11 61.26 63.11 9,902,600 +5.12(+8.83%)
May 02, 2019 57.99 58.99 57.44 57.99 4,842,443 +0.05(+0.09%)
May 01, 2019 59.48 59.48 57.87 57.94 3,636,455 -1.66(-2.79%)
Apr 30, 2019 59.18 59.86 59.00 59.60 4,565,229 +0.91(+1.55%)
Apr 29, 2019 59.46 59.57 58.68 58.69 4,253,471 -0.96(-1.61%)
Apr 26, 2019 58.33 59.69 58.33 59.65 5,413,300 +1.75(+3.02%)
Apr 25, 2019 56.26 58.06 55.78 57.90 4,615,737 +1.08(+1.90%)
Apr 24, 2019 56.39 57.15 56.35 56.82 3,668,821 +0.59(+1.05%)
Apr 23, 2019 54.99 56.26 54.99 56.23 4,652,104 +1.26(+2.29%)
Apr 22, 2019 55.04 55.39 54.75 54.97 2,591,648 -0.23(-0.42%)
Apr 18, 2019 55.23 55.42 54.80 55.20 4,216,200 +0.31(+0.56%)
Apr 17, 2019 54.36 55.07 54.29 54.89 3,959,224 +0.69(+1.27%)
Apr 16, 2019 54.09 55.20 53.79 54.20 4,219,083 +0.13(+0.24%)
Apr 15, 2019 53.00 54.46 53.00 54.07 3,030,728 +1.05(+1.98%)
Apr 12, 2019 54.75 54.83 52.57 53.02 6,158,200 -1.73(-3.16%)
Apr 11, 2019 55.17 55.38 53.86 54.75 8,056,890 -0.22(-0.40%)
Apr 10, 2019 54.70 55.16 54.18 54.97 5,641,444 +0.28(+0.51%)
Apr 09, 2019 53.03 54.74 53.03 54.69 6,231,649 +1.62(+3.05%)
Apr 08, 2019 53.07 53.40 52.75 53.07 3,207,823 +0.19(+0.36%)
Apr 05, 2019 53.23 53.80 52.73 52.88 3,193,200 +0.01(+0.02%)
Apr 04, 2019 52.76 53.12 52.42 52.87 3,448,412 +0.28(+0.53%)
Apr 03, 2019 53.50 53.91 52.44 52.59 4,976,451 -0.74(-1.39%)
Apr 02, 2019 52.99 54.19 52.23 53.33 7,487,324 +0.05(+0.09%)
Apr 01, 2019 54.38 54.87 53.05 53.28 5,397,616 -1.30(-2.38%)
Mar 29, 2019 54.55 54.84 53.74 54.58 4,901,500 +0.12(+0.22%)
Mar 28, 2019 54.79 55.33 54.37 54.46 4,523,167 -0.42(-0.77%)
Mar 27, 2019 55.43 55.78 54.56 54.88 3,716,925 -0.74(-1.33%)
Mar 26, 2019 54.73 55.68 54.71 55.62 8,288,696 +1.07(+1.96%)
Mar 25, 2019 53.52 54.81 53.41 54.55 6,387,888 +1.04(+1.94%)
Mar 22, 2019 54.21 54.45 52.94 53.51 8,341,000 -0.69(-1.27%)
Mar 21, 2019 56.65 56.84 54.17 54.20 11,709,538 -2.30(-4.07%)
Mar 20, 2019 56.83 57.55 56.30 56.50 9,131,583 -1.42(-2.45%)
Mar 19, 2019 58.88 58.99 57.53 57.92 6,599,660 -2.68(-4.42%)
Mar 18, 2019 60.33 61.15 60.28 60.60 3,053,831 +0.33(+0.55%)
Mar 15, 2019 60.00 61.08 59.87 60.27 6,261,200 +0.60(+1.01%)
Mar 14, 2019 59.70 60.17 59.57 59.67 4,135,382 -0.10(-0.17%)
Mar 13, 2019 60.11 60.58 59.39 59.77 3,893,038 -0.46(-0.76%)
Mar 12, 2019 60.74 60.99 59.47 60.23 5,498,588 -0.96(-1.57%)
Mar 11, 2019 60.50 61.32 60.45 61.19 4,192,734 +0.58(+0.96%)
Mar 08, 2019 61.23 61.48 60.08 60.61 2,963,200 -0.98(-1.59%)
Mar 07, 2019 62.00 62.60 61.23 61.59 5,391,930 -0.15(-0.24%)
Mar 06, 2019 62.73 63.10 61.51 61.74 4,753,292 -0.88(-1.41%)
Mar 05, 2019 64.50 64.50 62.51 62.62 5,027,846 -2.40(-3.69%)
Mar 04, 2019 64.77 65.57 64.29 65.02 3,585,757 +0.28(+0.43%)
Mar 01, 2019 64.37 64.98 63.25 64.74 3,850,400 +0.91(+1.43%)
Feb 28, 2019 63.22 66.38 63.22 63.83 10,473,768 +5.09(+8.67%)
Feb 27, 2019 58.33 58.83 57.91 58.74 5,115,081 +0.00(+0.00%)
Feb 26, 2019 58.61 59.05 58.42 58.74 1,785,051 +0.20(+0.34%)
Feb 25, 2019 59.08 59.14 58.27 58.54 2,341,876 +0.10(+0.17%)
Feb 22, 2019 58.80 59.19 58.21 58.44 2,560,200 -0.44(-0.75%)
Feb 21, 2019 58.46 59.73 58.30 58.88 2,852,049 +0.18(+0.31%)
Feb 20, 2019 58.38 59.10 58.21 58.70 2,735,536 +0.47(+0.81%)
Feb 19, 2019 58.50 58.65 57.93 58.23 3,420,255 -0.49(-0.83%)
Feb 15, 2019 59.00 59.22 58.58 58.72 2,613,200 +0.09(+0.15%)
Feb 14, 2019 58.81 59.18 58.00 58.63 2,956,698 -0.68(-1.15%)
Feb 13, 2019 59.01 59.39 58.95 59.31 1,724,311 +0.42(+0.71%)
Feb 12, 2019 57.98 59.12 57.98 58.89 2,210,587 +0.89(+1.53%)
Feb 11, 2019 57.94 58.32 57.80 58.00 1,513,475 +0.11(+0.19%)
Feb 08, 2019 57.18 57.89 57.12 57.89 1,535,600 +0.46(+0.80%)
Feb 07, 2019 57.15 57.76 56.93 57.43 1,620,572 +0.07(+0.12%)
Feb 06, 2019 57.43 57.66 57.27 57.36 2,692,340 -0.25(-0.43%)
Feb 05, 2019 58.34 58.58 57.41 57.61 4,672,095 -0.57(-0.98%)
Feb 04, 2019 58.01 58.20 57.47 58.18 4,457,489 +0.23(+0.40%)
Feb 01, 2019 57.38 58.00 57.13 57.95 3,013,300 +0.71(+1.24%)
Jan 31, 2019 56.24 57.33 56.12 57.24 2,730,833 +1.02(+1.81%)
Jan 30, 2019 55.55 56.38 55.35 56.22 2,000,255 +0.74(+1.33%)
Jan 29, 2019 55.73 55.89 55.19 55.48 1,507,735 -0.08(-0.14%)
Jan 28, 2019 55.54 55.81 55.06 55.56 1,865,928 -0.29(-0.52%)
Jan 25, 2019 55.77 56.25 55.69 55.85 1,847,400 +0.49(+0.89%)
Jan 24, 2019 55.10 55.62 54.93 55.36 3,008,631 +0.18(+0.33%)
Jan 23, 2019 55.38 55.76 54.85 55.18 2,970,513 -0.30(-0.54%)
Jan 22, 2019 55.35 55.54 54.52 55.48 2,825,956 -0.10(-0.18%)
Jan 18, 2019 54.85 55.80 54.52 55.58 3,983,700 +1.31(+2.41%)
Jan 17, 2019 53.90 54.67 53.89 54.27 2,557,739 +0.46(+0.85%)
Jan 16, 2019 54.41 54.76 53.51 53.81 3,380,522 -0.95(-1.73%)
Jan 15, 2019 54.19 54.96 54.05 54.76 2,269,184 +0.61(+1.13%)
Jan 14, 2019 53.82 54.43 53.46 54.15 3,077,641 -0.22(-0.40%)
Jan 11, 2019 53.27 54.42 52.85 54.37 3,970,500 +1.11(+2.08%)
Jan 10, 2019 53.25 53.30 51.88 53.26 6,413,924 -0.07(-0.13%)
Jan 09, 2019 53.07 54.02 52.80 53.33 6,238,409 +0.50(+0.95%)
Jan 08, 2019 51.74 53.05 51.40 52.83 6,029,184 +3.10(+6.23%)
Jan 07, 2019 49.40 50.07 49.17 49.73 3,326,143 -0.06(-0.12%)
Jan 04, 2019 48.51 49.84 48.44 49.79 4,035,300 +1.79(+3.73%)
Jan 03, 2019 48.40 49.11 47.84 48.00 5,762,799 -0.76(-1.56%)
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.