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

Ryanair Hlds Plc ADR (NQ: RYAAY )

123.39 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2017 110.30 111.91 108.90 111.24 717,519 +7.02(+6.73%)
Oct 30, 2017 103.09 104.55 102.46 104.23 341,094 +1.20(+1.16%)
Oct 27, 2017 103.33 103.89 102.29 103.03 359,159 -0.96(-0.93%)
Oct 26, 2017 103.69 105.55 103.26 103.99 520,465 +1.33(+1.29%)
Oct 25, 2017 102.20 102.96 101.90 102.66 698,785 -0.54(-0.53%)
Oct 24, 2017 102.90 103.24 101.88 103.20 400,898 -0.60(-0.57%)
Oct 23, 2017 104.05 104.62 103.42 103.80 627,873 -2.23(-2.11%)
Oct 20, 2017 105.05 106.16 104.25 106.03 450,021 +1.63(+1.56%)
Oct 19, 2017 102.05 104.86 101.52 104.41 684,934 -0.76(-0.73%)
Oct 18, 2017 103.36 105.51 102.89 105.17 609,112 -0.38(-0.36%)
Oct 17, 2017 105.11 105.62 104.19 105.55 213,143 -0.27(-0.25%)
Oct 16, 2017 106.56 106.56 104.81 105.81 204,256 -1.01(-0.95%)
Oct 13, 2017 106.20 107.05 105.79 106.83 180,444 +0.97(+0.92%)
Oct 12, 2017 107.82 107.82 105.66 105.85 209,305 -1.86(-1.73%)
Oct 11, 2017 107.58 108.31 107.09 107.72 295,538 +2.37(+2.25%)
Oct 10, 2017 104.68 106.13 104.65 105.35 717,054 +1.55(+1.49%)
Oct 09, 2017 104.68 104.68 103.25 103.80 329,192 -1.11(-1.06%)
Oct 06, 2017 103.56 105.35 102.61 104.91 454,855 -0.73(-0.69%)
Oct 05, 2017 106.42 106.97 105.57 105.64 328,299 -2.59(-2.39%)
Oct 04, 2017 108.64 108.69 107.16 108.23 273,516 +0.39(+0.36%)
Oct 03, 2017 107.51 110.14 107.03 107.85 261,893 +2.08(+1.97%)
Oct 02, 2017 104.93 105.90 104.49 105.76 459,177 +1.16(+1.11%)
Sep 29, 2017 100.75 105.17 100.53 104.60 697,418 +3.80(+3.77%)
Sep 28, 2017 105.08 105.08 100.52 100.80 773,220 -5.98(-5.60%)
Sep 27, 2017 104.64 107.00 104.49 106.79 293,170 +2.90(+2.79%)
Sep 26, 2017 104.07 104.41 103.37 103.89 268,842 -0.66(-0.63%)
Sep 25, 2017 103.96 104.71 103.78 104.54 355,853 -0.67(-0.64%)
Sep 22, 2017 105.41 105.72 104.89 105.22 244,442 -0.33(-0.31%)
Sep 21, 2017 104.01 105.96 103.29 105.55 274,860 +0.17(+0.16%)
Sep 20, 2017 106.38 106.41 105.21 105.38 256,616 -2.53(-2.34%)
Sep 19, 2017 107.68 108.17 107.21 107.91 347,142 +1.74(+1.64%)
Sep 18, 2017 106.40 107.08 105.81 106.17 243,918 -1.14(-1.06%)
Sep 15, 2017 108.16 108.70 107.19 107.31 338,168 -2.11(-1.93%)
Sep 14, 2017 109.36 110.09 108.28 109.43 385,746 -3.78(-3.34%)
Sep 13, 2017 114.59 114.69 112.97 113.21 156,873 -2.56(-2.21%)
Sep 12, 2017 114.99 115.92 114.56 115.77 227,351 +0.36(+0.31%)
Sep 11, 2017 115.22 115.97 114.76 115.41 216,644 +0.28(+0.24%)
Sep 08, 2017 115.26 116.10 114.76 115.13 130,020 -0.29(-0.25%)
Sep 07, 2017 115.32 116.10 114.86 115.42 176,312 +0.73(+0.64%)
Sep 06, 2017 113.81 115.32 112.90 114.69 218,532 +1.14(+1.00%)
Sep 05, 2017 114.23 115.02 113.46 113.54 129,962 -0.45(-0.39%)
Sep 01, 2017 114.18 114.25 113.21 113.99 102,289 +1.17(+1.04%)
Aug 31, 2017 111.92 113.71 111.22 112.82 193,398 +1.56(+1.40%)
Aug 30, 2017 110.30 112.09 109.87 111.26 194,932 -2.00(-1.77%)
Aug 29, 2017 112.00 113.42 111.82 113.27 119,384 +0.66(+0.58%)
Aug 28, 2017 113.36 113.36 112.16 112.61 103,379 +0.17(+0.15%)
Aug 25, 2017 112.11 112.98 111.74 112.44 197,968 +0.63(+0.57%)
Aug 24, 2017 113.38 113.38 111.36 111.81 222,046 -1.07(-0.95%)
Aug 23, 2017 114.15 114.15 112.49 112.88 133,587 -1.82(-1.58%)
Aug 22, 2017 115.88 115.88 114.53 114.69 139,276 +0.03(+0.03%)
Aug 21, 2017 116.00 116.49 113.75 114.67 251,776 +0.46(+0.40%)
Aug 18, 2017 115.19 115.95 114.10 114.21 205,316 -1.45(-1.25%)
Aug 17, 2017 118.83 118.94 115.59 115.66 117,144 -3.57(-3.00%)
Aug 16, 2017 121.22 121.72 118.85 119.23 151,253 +0.47(+0.39%)
Aug 15, 2017 118.11 119.66 117.93 118.76 188,131 +2.49(+2.14%)
Aug 14, 2017 115.75 116.46 114.94 116.27 79,643 +2.49(+2.19%)
Aug 11, 2017 113.98 114.67 113.04 113.78 184,921 -0.50(-0.43%)
Aug 10, 2017 114.87 114.93 113.97 114.28 122,910 -0.66(-0.58%)
Aug 09, 2017 114.78 115.51 114.56 114.94 307,246 -0.22(-0.19%)
Aug 08, 2017 115.88 116.20 114.59 115.16 104,412 -0.57(-0.49%)
Aug 07, 2017 115.71 115.97 115.23 115.73 86,511 -0.11(-0.09%)
Aug 04, 2017 116.06 115.03 115.84 253,084 -0.39(-0.33%)
Aug 03, 2017 115.13 116.30 114.85 116.22 148,738 +1.37(+1.19%)
Aug 02, 2017 114.35 115.25 113.60 114.85 166,458 +1.00(+0.88%)
Aug 01, 2017 114.11 114.92 113.56 113.85 190,866 +1.40(+1.24%)
Jul 31, 2017 112.42 113.45 111.22 112.45 310,757 -2.00(-1.75%)
Jul 28, 2017 113.82 114.83 113.12 114.46 256,100 -0.40(-0.35%)
Jul 27, 2017 114.69 115.02 113.73 114.85 453,674 -0.20(-0.17%)
Jul 26, 2017 114.27 115.11 112.96 115.05 332,293 +0.86(+0.76%)
Jul 25, 2017 112.85 114.84 112.57 114.19 616,770 +3.55(+3.21%)
Jul 24, 2017 109.05 110.79 108.50 110.64 1,036,402 -0.96(-0.86%)
Jul 21, 2017 109.58 111.76 109.33 111.60 375,471 -0.45(-0.40%)
Jul 20, 2017 112.23 114.31 112.05 443,108 -2.26(-1.98%)
Jul 19, 2017 114.20 114.54 114.03 114.31 228,913 -0.37(-0.32%)
Jul 18, 2017 114.11 115.07 114.11 114.67 418,740 +0.53(+0.46%)
Jul 17, 2017 112.66 114.21 112.56 114.15 212,381 +1.95(+1.73%)
Jul 14, 2017 111.17 112.59 111.13 112.20 198,047 +0.77(+0.69%)
Jul 13, 2017 110.12 111.52 110.04 111.43 511,794 +0.20(+0.18%)
Jul 12, 2017 110.41 111.47 109.67 111.23 249,282 +0.42(+0.38%)
Jul 11, 2017 110.47 111.12 110.30 110.81 307,043 -0.07(-0.06%)
Jul 10, 2017 110.69 111.65 110.57 110.89 362,403 +0.87(+0.79%)
Jul 07, 2017 108.98 110.25 108.65 110.01 183,598 +3.19(+2.99%)
Jul 06, 2017 107.29 107.82 106.80 106.82 202,506 -0.91(-0.85%)
Jul 05, 2017 107.73 108.31 106.86 107.73 246,004 -0.73(-0.68%)
Jul 03, 2017 107.31 108.78 106.50 108.46 266,685 +1.69(+1.58%)
Jun 30, 2017 107.17 107.37 106.08 106.78 201,339 +0.85(+0.81%)
Jun 29, 2017 106.56 106.58 105.11 105.92 155,742 -0.42(-0.39%)
Jun 28, 2017 106.97 107.21 106.10 106.34 186,266 -0.66(-0.61%)
Jun 27, 2017 107.59 107.66 106.41 107.00 240,999 -0.82(-0.76%)
Jun 26, 2017 108.95 109.64 107.25 107.82 300,174 -0.40(-0.37%)
Jun 23, 2017 108.67 108.22 131,874 -0.22(-0.20%)
Jun 22, 2017 109.23 109.33 108.00 108.43 299,281 +0.29(+0.27%)
Jun 21, 2017 109.29 109.37 107.86 108.15 213,742 +0.54(+0.50%)
Jun 20, 2017 109.62 109.62 107.34 107.61 223,865 -2.11(-1.93%)
Jun 19, 2017 109.05 109.96 108.73 109.72 523,898 +2.10(+1.96%)
Jun 16, 2017 107.56 108.34 107.18 107.62 201,056 -0.23(-0.21%)
Jun 15, 2017 106.43 108.07 106.11 107.85 178,427 -0.31(-0.28%)
Jun 14, 2017 108.14 108.79 107.69 108.16 145,925 +1.04(+0.97%)
Jun 13, 2017 106.94 108.19 106.64 107.11 170,395 +0.59(+0.56%)
Jun 12, 2017 106.91 106.91 104.91 106.52 247,544 +0.77(+0.73%)
Jun 09, 2017 108.20 108.20 105.19 105.75 194,118 -2.63(-2.43%)
Jun 08, 2017 107.40 108.56 107.19 108.37 141,862 +0.07(+0.06%)
Jun 07, 2017 106.82 108.79 106.18 108.31 310,316 +0.36(+0.33%)
Jun 06, 2017 107.76 108.02 106.94 107.95 140,443 -0.01(-0.01%)
Jun 05, 2017 107.67 108.22 107.22 107.96 180,177 -0.10(-0.09%)
Jun 02, 2017 106.75 108.25 106.45 108.06 213,276 +0.51(+0.47%)
Jun 01, 2017 106.20 107.63 106.11 107.55 273,919 +1.64(+1.55%)
May 31, 2017 106.67 107.15 104.75 105.91 405,140 -1.01(-0.95%)
May 30, 2017 106.51 107.50 105.79 106.92 352,122 +1.53(+1.45%)
May 26, 2017 104.35 105.50 104.35 105.40 164,793 +0.96(+0.92%)
May 25, 2017 102.86 104.56 102.83 104.44 404,075 +1.84(+1.79%)
May 24, 2017 103.09 103.62 102.09 102.60 356,404 +1.97(+1.96%)
May 23, 2017 100.35 101.05 100.22 100.62 158,003 +0.64(+0.64%)
May 22, 2017 100.40 101.03 99.63 99.99 177,675 +0.15(+0.15%)
May 19, 2017 100.62 100.69 99.56 99.84 200,214 +0.99(+1.00%)
May 18, 2017 98.40 99.46 98.40 98.85 202,464 -0.31(-0.31%)
May 17, 2017 99.64 100.26 99.13 99.16 183,915 -0.92(-0.92%)
May 16, 2017 99.72 100.33 99.52 100.08 209,112 -0.06(-0.06%)
May 15, 2017 98.49 100.58 98.49 100.14 229,958 +2.71(+2.78%)
May 12, 2017 97.65 98.02 96.83 97.43 131,934 -0.01(-0.01%)
May 11, 2017 97.05 97.50 96.57 97.44 92,902 +0.14(+0.14%)
May 10, 2017 97.04 97.73 96.63 97.30 183,837 +0.10(+0.10%)
May 09, 2017 97.12 97.76 96.94 97.20 188,359 +0.01(+0.01%)
May 08, 2017 97.19 97.74 96.43 97.19 234,693 +0.25(+0.26%)
May 05, 2017 98.36 98.36 96.55 96.94 242,261 +0.38(+0.39%)
May 04, 2017 96.01 96.65 95.54 96.57 240,924 +1.51(+1.59%)
May 03, 2017 94.13 95.20 93.71 95.06 300,341 +2.48(+2.68%)
May 02, 2017 91.63 93.01 91.63 92.58 388,421 +1.40(+1.53%)
May 01, 2017 91.44 93.01 91.12 91.18 115,219 -0.04(-0.04%)
Apr 28, 2017 91.58 91.88 91.00 91.22 227,071 +0.61(+0.67%)
Apr 27, 2017 89.87 90.83 89.58 90.61 130,840 +0.57(+0.63%)
Apr 26, 2017 90.30 90.39 89.74 90.05 168,718 -0.27(-0.30%)
Apr 25, 2017 91.16 91.16 90.31 90.32 174,418 -0.54(-0.59%)
Apr 24, 2017 90.80 92.81 90.77 90.85 228,116 +2.96(+3.36%)
Apr 21, 2017 87.46 88.05 87.07 87.89 233,950 -0.01(-0.01%)
Apr 20, 2017 87.51 87.95 86.98 87.90 192,615 +1.22(+1.41%)
Apr 19, 2017 86.76 87.32 86.52 86.68 115,382 +0.38(+0.44%)
Apr 18, 2017 85.99 86.55 85.87 86.31 118,352 +0.09(+0.10%)
Apr 17, 2017 85.43 86.35 84.09 86.22 99,407 +0.86(+1.01%)
Apr 13, 2017 85.46 85.83 84.94 85.35 121,102 -0.28(-0.32%)
Apr 12, 2017 86.25 86.42 85.42 85.63 205,296 -1.45(-1.66%)
Apr 11, 2017 86.33 87.22 85.82 87.08 415,888 +2.08(+2.45%)
Apr 10, 2017 85.18 85.71 84.87 85.00 131,200 -0.16(-0.19%)
Apr 07, 2017 84.68 85.36 84.55 85.16 145,943 +0.37(+0.43%)
Apr 06, 2017 84.68 85.53 84.43 84.79 194,474 +1.19(+1.42%)
Apr 05, 2017 83.43 84.24 83.38 83.60 187,544 +1.65(+2.01%)
Apr 04, 2017 82.45 83.08 81.85 81.95 251,962 -0.51(-0.61%)
Apr 03, 2017 82.64 82.81 82.16 82.46 157,708 +0.12(+0.14%)
Mar 31, 2017 82.33 83.17 81.87 82.34 284,352 -0.08(-0.10%)
Mar 30, 2017 81.85 82.72 81.03 82.42 260,933 +0.14(+0.17%)
Mar 29, 2017 81.45 82.36 80.88 82.28 421,488 -0.65(-0.79%)
Mar 28, 2017 82.84 83.30 82.32 82.93 201,403 -1.24(-1.47%)
Mar 27, 2017 83.71 84.40 83.47 84.17 186,039 +0.86(+1.04%)
Mar 24, 2017 83.48 83.94 83.21 83.31 177,786 +0.25(+0.30%)
Mar 23, 2017 82.73 83.47 82.31 83.06 174,932 +0.36(+0.43%)
Mar 22, 2017 82.19 83.07 81.55 82.70 334,716 +0.06(+0.07%)
Mar 21, 2017 84.36 84.73 82.47 82.64 288,700 -1.35(-1.61%)
Mar 20, 2017 85.02 85.20 83.76 83.99 403,552 -0.13(-0.15%)
Mar 17, 2017 84.62 84.82 83.92 84.12 659,487 +1.52(+1.84%)
Mar 16, 2017 82.37 83.29 82.27 82.61 836,603 +3.03(+3.80%)
Mar 15, 2017 80.23 80.35 79.39 79.58 804,729 -0.40(-0.50%)
Mar 14, 2017 81.11 81.33 79.83 79.98 281,439 -1.83(-2.23%)
Mar 13, 2017 81.48 82.13 81.34 81.80 242,658 +0.04(+0.05%)
Mar 10, 2017 81.28 81.96 81.03 81.76 259,580 +0.50(+0.61%)
Mar 09, 2017 80.67 81.57 80.47 81.27 407,790 +2.23(+2.82%)
Mar 08, 2017 78.52 79.31 78.52 79.03 271,053 +0.98(+1.26%)
Mar 07, 2017 78.99 79.31 77.74 78.05 440,676 -2.07(-2.59%)
Mar 06, 2017 80.80 80.92 79.54 80.12 304,268 -0.08(-0.10%)
Mar 03, 2017 80.37 80.86 80.01 80.20 318,788 +0.55(+0.69%)
Mar 02, 2017 80.99 81.05 79.30 79.66 289,846 -2.44(-2.97%)
Mar 01, 2017 82.40 83.29 82.01 82.10 333,175 +0.98(+1.21%)
Feb 28, 2017 81.49 82.04 80.92 81.12 228,242 +0.73(+0.91%)
Feb 27, 2017 80.55 80.77 80.11 80.38 181,161 -0.19(-0.23%)
Feb 24, 2017 80.56 80.74 79.68 80.57 212,543 -0.04(-0.05%)
Feb 23, 2017 81.13 81.47 80.47 80.61 185,227 -0.91(-1.12%)
Feb 22, 2017 80.95 81.67 80.87 81.52 216,391 -0.58(-0.70%)
Feb 21, 2017 81.81 82.25 81.60 82.10 266,578 -0.23(-0.28%)
Feb 17, 2017 82.33 82.33 82.33 0 -0.13(-0.16%)
Feb 16, 2017 82.03 82.51 81.52 82.46 141,570 -0.01(-0.01%)
Feb 15, 2017 81.67 82.62 81.67 82.47 148,849 +0.40(+0.48%)
Feb 14, 2017 82.27 82.51 81.21 82.07 132,232 -0.51(-0.61%)
Feb 13, 2017 81.58 83.03 81.58 82.58 281,057 +1.05(+1.29%)
Feb 10, 2017 79.88 81.76 79.58 81.52 210,209 +0.04(+0.05%)
Feb 09, 2017 81.66 81.85 80.29 81.48 174,476 +1.41(+1.76%)
Feb 08, 2017 79.74 80.30 79.45 80.08 292,637 +0.25(+0.31%)
Feb 07, 2017 80.19 80.31 79.71 79.83 436,688 -1.21(-1.49%)
Feb 06, 2017 82.72 82.79 80.58 81.04 413,989 -3.95(-4.65%)
Feb 03, 2017 84.49 85.28 84.23 84.99 205,649 +0.69(+0.82%)
Feb 02, 2017 84.62 84.93 83.25 84.29 524,620 -0.70(-0.83%)
Feb 01, 2017 83.80 85.06 83.80 85.00 296,196 +1.98(+2.39%)
Jan 31, 2017 82.87 83.15 82.16 83.01 126,143 +0.15(+0.18%)
Jan 30, 2017 82.57 83.05 82.20 82.86 148,213 -0.96(-1.15%)
Jan 27, 2017 84.33 84.33 83.21 83.83 288,454 +0.06(+0.07%)
Jan 26, 2017 83.37 84.19 83.01 83.77 291,011 +0.18(+0.21%)
Jan 25, 2017 84.04 84.40 83.39 83.59 338,014 +0.03(+0.04%)
Jan 24, 2017 83.68 84.26 83.30 83.56 234,600 -0.38(-0.45%)
Jan 23, 2017 84.12 84.78 83.78 83.93 290,723 -0.01(-0.01%)
Jan 20, 2017 84.24 84.47 83.73 83.94 186,528 +0.13(+0.15%)
Jan 19, 2017 83.73 84.16 83.38 83.82 218,316 +0.19(+0.23%)
Jan 18, 2017 83.51 83.81 82.68 83.63 238,237 -0.26(-0.31%)
Jan 17, 2017 84.58 84.96 83.75 83.89 339,271 +0.59(+0.70%)
Jan 13, 2017 83.30 83.30 83.30 0 -0.22(-0.26%)
Jan 12, 2017 84.03 84.32 83.00 83.52 293,263 +0.14(+0.17%)
Jan 11, 2017 83.26 83.75 82.74 83.38 143,969 +0.08(+0.10%)
Jan 10, 2017 84.03 84.09 83.25 83.30 308,531 +0.66(+0.80%)
Jan 09, 2017 81.75 83.19 81.67 82.64 258,876 +0.53(+0.64%)
Jan 06, 2017 82.51 82.87 81.81 82.11 233,114 -1.10(-1.32%)
Jan 05, 2017 82.70 83.77 82.70 83.21 444,674 +0.89(+1.08%)
Jan 04, 2017 81.15 82.46 80.70 82.32 459,642 +3.26(+4.13%)
Jan 03, 2017 81.06 81.45 78.86 79.05 426,099 -3.56(-4.31%)
Dec 30, 2016 82.62 82.62 82.62 0 +0.00(+0.00%)
Dec 29, 2016 83.01 83.45 82.53 82.62 197,272 -0.53(-0.63%)
Dec 28, 2016 81.87 83.51 81.68 83.14 273,637 +0.45(+0.54%)
Dec 27, 2016 83.43 83.62 81.47 82.69 119,596 -0.52(-0.62%)
Dec 23, 2016 83.21 83.21 83.21 0 +0.72(+0.88%)
Dec 22, 2016 82.36 83.13 82.32 82.49 275,206 +0.17(+0.20%)
Dec 21, 2016 81.81 82.89 81.81 82.32 212,647 -0.33(-0.40%)
Dec 20, 2016 81.91 82.86 81.28 82.64 253,488 +0.21(+0.25%)
Dec 19, 2016 82.24 82.77 81.55 82.44 234,085 -0.75(-0.91%)
Dec 16, 2016 83.92 84.92 82.85 83.19 452,043 +0.36(+0.43%)
Dec 15, 2016 82.67 84.07 82.62 82.83 272,137 +0.25(+0.30%)
Dec 14, 2016 84.07 84.22 82.41 82.59 252,273 -1.57(-1.86%)
Dec 13, 2016 83.88 84.83 83.68 84.15 410,427 +0.63(+0.75%)
Dec 12, 2016 83.60 83.77 82.60 83.53 162,292 -0.08(-0.09%)
Dec 09, 2016 83.33 84.31 83.08 83.61 296,846 -0.46(-0.54%)
Dec 08, 2016 82.17 84.17 82.16 84.06 481,209 +1.70(+2.06%)
Dec 07, 2016 81.14 82.75 80.38 82.37 217,577 +0.87(+1.07%)
Dec 06, 2016 81.54 82.07 81.12 81.49 218,450 +0.00(+0.00%)
Dec 05, 2016 80.62 82.21 80.62 81.49 316,867 +1.45(+1.81%)
Dec 02, 2016 79.58 80.57 79.58 80.05 208,935 +0.41(+0.51%)
Dec 01, 2016 79.42 80.07 78.89 79.64 244,069 +0.42(+0.53%)
Nov 30, 2016 80.62 80.66 79.18 79.22 421,871 -2.48(-3.04%)
Nov 29, 2016 81.71 82.18 81.40 81.70 300,159 +0.04(+0.05%)
Nov 28, 2016 80.80 82.11 80.79 81.66 593,072 +0.13(+0.16%)
Nov 25, 2016 81.50 81.96 81.08 81.53 218,427 -0.51(-0.62%)
Nov 23, 2016 82.04 82.04 82.04 0 -0.73(-0.89%)
Nov 22, 2016 82.16 82.99 81.49 82.77 536,074 +0.91(+1.12%)
Nov 21, 2016 81.72 82.08 81.10 81.86 387,943 -0.79(-0.96%)
Nov 18, 2016 81.66 82.93 81.63 82.65 280,286 -0.51(-0.61%)
Nov 17, 2016 82.04 83.39 81.89 83.16 317,416 +1.93(+2.38%)
Nov 16, 2016 79.59 81.55 79.38 81.23 527,255 -1.10(-1.34%)
Nov 15, 2016 82.27 82.88 81.78 82.33 336,963 +0.44(+0.53%)
Nov 14, 2016 80.35 81.97 79.93 81.89 380,997 -0.18(-0.22%)
Nov 11, 2016 81.32 82.44 81.30 82.07 304,390 +0.27(+0.33%)
Nov 10, 2016 80.54 82.36 79.98 81.80 633,256 +0.42(+0.51%)
Nov 09, 2016 80.28 81.57 80.11 81.38 387,866 +1.63(+2.04%)
Nov 08, 2016 79.67 80.19 79.24 79.76 464,010 +1.17(+1.49%)
Nov 07, 2016 78.36 78.83 77.82 78.59 446,905 +3.86(+5.17%)
Nov 04, 2016 74.30 75.32 74.03 74.73 372,991 -0.79(-1.05%)
Nov 03, 2016 75.83 76.47 75.41 75.52 397,113 +0.56(+0.74%)
Nov 02, 2016 75.76 76.31 74.71 74.96 310,584 +0.62(+0.83%)
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.