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

Expedia (NQ: EXPE )

135.70 -0.55 (-0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2018 113.21 113.99 110.85 112.55 2,331,629 +0.07(+0.06%)
Apr 27, 2018 113.85 115.34 111.20 112.48 7,089,384 +8.52(+8.20%)
Apr 26, 2018 106.19 106.95 103.48 103.95 7,062,229 -2.04(-1.93%)
Apr 25, 2018 107.47 107.52 103.83 106.00 3,455,727 -2.29(-2.11%)
Apr 24, 2018 108.85 110.34 107.44 108.28 2,295,294 +0.38(+0.35%)
Apr 23, 2018 107.52 109.77 106.71 107.90 2,254,564 +0.61(+0.56%)
Apr 20, 2018 108.46 108.78 106.41 107.30 1,617,106 -1.56(-1.44%)
Apr 19, 2018 107.24 109.46 107.18 108.86 1,727,808 +1.06(+0.99%)
Apr 18, 2018 108.23 108.50 106.58 107.80 1,697,364 -0.17(-0.15%)
Apr 17, 2018 107.52 108.83 106.52 107.96 1,443,652 +1.26(+1.18%)
Apr 16, 2018 105.71 107.03 104.04 106.70 1,405,173 +1.92(+1.83%)
Apr 13, 2018 104.91 105.69 104.11 104.78 985,588 +0.00(+0.00%)
Apr 12, 2018 105.50 106.76 103.71 104.78 2,450,333 -0.29(-0.28%)
Apr 11, 2018 105.22 106.16 104.70 105.08 1,623,974 -0.97(-0.91%)
Apr 10, 2018 105.57 107.05 104.73 106.05 1,790,146 +1.21(+1.16%)
Apr 09, 2018 105.52 107.23 104.71 104.83 1,650,288 -0.29(-0.28%)
Apr 06, 2018 107.24 107.43 104.07 105.13 1,710,459 -2.50(-2.33%)
Apr 05, 2018 107.57 108.69 107.35 107.63 1,366,808 +0.83(+0.78%)
Apr 04, 2018 102.93 107.20 102.75 106.80 1,819,319 +2.24(+2.14%)
Apr 03, 2018 104.50 105.02 103.47 104.56 1,975,410 +0.18(+0.17%)
Apr 02, 2018 107.11 107.81 103.50 104.38 2,622,508 -3.54(-3.28%)
Mar 29, 2018 107.92 107.92 107.92 0 +4.00(+3.85%)
Mar 28, 2018 102.74 106.41 101.81 103.92 2,421,190 +0.71(+0.69%)
Mar 27, 2018 104.85 105.19 102.46 103.21 2,266,597 -1.22(-1.17%)
Mar 26, 2018 105.17 105.21 102.17 104.43 2,534,928 +0.71(+0.69%)
Mar 23, 2018 104.72 105.07 103.24 103.72 1,989,400 -0.85(-0.81%)
Mar 22, 2018 105.61 106.46 103.26 104.57 2,384,689 -2.21(-2.07%)
Mar 21, 2018 108.09 109.33 106.55 106.78 1,454,271 -1.05(-0.97%)
Mar 20, 2018 108.55 109.34 106.19 107.83 2,670,205 -0.76(-0.70%)
Mar 19, 2018 110.09 110.47 107.78 108.59 1,665,461 -2.06(-1.86%)
Mar 16, 2018 110.33 111.78 109.62 110.65 2,858,196 +0.73(+0.67%)
Mar 15, 2018 109.40 110.25 107.68 109.92 3,710,002 -0.81(-0.73%)
Mar 14, 2018 105.37 111.90 104.01 110.73 5,518,559 +3.66(+3.42%)
Mar 13, 2018 111.84 112.02 106.70 107.06 3,608,106 -4.80(-4.29%)
Mar 12, 2018 110.23 112.40 109.64 111.86 1,814,993 +2.17(+1.98%)
Mar 09, 2018 108.48 110.09 107.59 109.69 1,993,307 +1.85(+1.71%)
Mar 08, 2018 108.90 110.04 107.28 107.84 1,830,496 -1.00(-0.92%)
Mar 07, 2018 109.83 108.84 3,284,208 +2.97(+2.81%)
Mar 06, 2018 105.26 106.62 104.26 105.87 1,623,721 +0.93(+0.88%)
Mar 05, 2018 101.76 105.83 101.18 104.94 2,368,381 +3.08(+3.02%)
Mar 02, 2018 100.40 102.22 98.81 101.86 1,931,146 +0.53(+0.52%)
Mar 01, 2018 102.34 102.93 100.14 101.34 2,128,170 -1.18(-1.15%)
Feb 28, 2018 102.75 103.91 101.31 102.52 2,222,985 +1.42(+1.41%)
Feb 27, 2018 103.36 104.24 101.07 101.09 2,566,026 -2.84(-2.73%)
Feb 26, 2018 103.90 104.75 102.56 103.93 1,842,229 +0.23(+0.23%)
Feb 23, 2018 102.48 104.14 101.64 103.70 2,475,903 +1.80(+1.77%)
Feb 22, 2018 100.54 102.19 99.73 101.89 2,192,618 +1.50(+1.50%)
Feb 21, 2018 101.89 101.89 100.32 100.39 2,099,801 -1.08(-1.07%)
Feb 20, 2018 101.13 103.50 100.15 101.47 3,026,141 +0.24(+0.24%)
Feb 16, 2018 101.23 101.23 101.23 0 +1.58(+1.58%)
Feb 15, 2018 98.92 100.28 97.59 99.65 4,032,172 +2.08(+2.13%)
Feb 14, 2018 98.15 98.49 96.58 97.57 4,114,668 -1.62(-1.63%)
Feb 13, 2018 99.50 100.32 97.66 99.19 2,938,055 -1.03(-1.03%)
Feb 12, 2018 101.54 103.06 97.85 100.23 4,938,680 -1.15(-1.13%)
Feb 09, 2018 102.35 105.27 96.03 101.38 17,628,340 -18.55(-15.47%)
Feb 08, 2018 125.87 127.63 119.22 119.93 4,988,378 -6.14(-4.87%)
Feb 07, 2018 123.92 123.92 123.34 126.07 3,239,652 +2.00(+1.61%)
Feb 06, 2018 120.26 124.99 120.04 124.07 3,662,660 +0.32(+0.26%)
Feb 05, 2018 122.17 125.00 121.37 123.75 3,193,111 +0.30(+0.25%)
Feb 02, 2018 125.11 125.59 122.79 123.44 1,958,422 -2.41(-1.91%)
Feb 01, 2018 124.04 127.34 124.04 125.85 2,252,109 +1.07(+0.86%)
Jan 31, 2018 125.91 126.35 123.86 124.78 1,365,883 -0.86(-0.68%)
Jan 30, 2018 126.72 127.05 124.77 125.64 1,474,902 -1.47(-1.16%)
Jan 29, 2018 128.28 128.43 126.12 127.11 1,330,239 -1.33(-1.03%)
Jan 26, 2018 128.57 128.96 127.56 128.44 1,578,487 +0.63(+0.50%)
Jan 25, 2018 128.44 128.89 127.16 127.80 1,443,886 +0.66(+0.52%)
Jan 24, 2018 127.08 128.38 126.21 127.14 1,704,500 +1.46(+1.16%)
Jan 23, 2018 124.96 125.81 124.34 125.68 1,527,417 +0.72(+0.58%)
Jan 22, 2018 123.33 125.02 122.23 124.96 1,548,784 +1.87(+1.52%)
Jan 19, 2018 124.22 124.93 121.46 123.08 2,379,091 -0.60(-0.49%)
Jan 18, 2018 127.02 127.12 123.55 123.69 2,897,701 -3.66(-2.87%)
Jan 17, 2018 128.50 128.50 125.99 127.34 1,933,926 +0.04(+0.03%)
Jan 16, 2018 129.47 130.31 126.62 127.31 3,264,707 -1.72(-1.33%)
Jan 12, 2018 129.02 129.02 129.02 0 +2.88(+2.28%)
Jan 11, 2018 126.73 127.92 125.10 126.14 2,547,429 +2.17(+1.75%)
Jan 10, 2018 123.97 1,265,712 -0.10(-0.08%)
Jan 09, 2018 125.19 125.63 123.87 124.07 1,316,601 -0.91(-0.73%)
Jan 08, 2018 123.37 125.04 122.92 124.98 1,806,069 +1.06(+0.86%)
Jan 05, 2018 123.28 124.14 122.25 123.91 1,659,955 +0.95(+0.78%)
Jan 04, 2018 122.74 123.45 120.81 122.96 2,320,049 +0.95(+0.78%)
Jan 03, 2018 121.34 124.53 121.16 122.01 2,514,152 +3.66(+3.09%)
Jan 02, 2018 117.60 119.58 116.98 118.36 1,590,023 +1.61(+1.38%)
Dec 29, 2017 116.75 116.75 116.75 0 -1.44(-1.22%)
Dec 28, 2017 117.18 118.33 116.98 118.19 780,849 +0.91(+0.77%)
Dec 27, 2017 116.37 117.69 116.12 117.28 1,021,369 +0.86(+0.74%)
Dec 26, 2017 117.22 117.58 115.99 116.43 770,301 -0.72(-0.62%)
Dec 22, 2017 116.97 118.66 116.52 117.15 1,093,806 +0.11(+0.09%)
Dec 21, 2017 117.16 118.56 116.60 117.04 1,404,444 +0.06(+0.05%)
Dec 20, 2017 118.79 118.83 116.88 116.98 1,159,357 -1.41(-1.19%)
Dec 19, 2017 119.31 120.23 118.29 118.40 1,332,854 -0.49(-0.41%)
Dec 18, 2017 119.03 119.66 118.16 118.88 1,655,686 +1.05(+0.89%)
Dec 15, 2017 117.60 118.16 117.17 117.83 2,376,856 +0.96(+0.82%)
Dec 14, 2017 115.66 117.55 115.66 116.88 2,034,778 +1.32(+1.14%)
Dec 13, 2017 116.01 116.70 115.24 115.56 2,070,310 -0.14(-0.12%)
Dec 12, 2017 115.09 115.88 114.63 115.70 2,043,022 +0.84(+0.73%)
Dec 11, 2017 114.51 116.86 114.47 114.86 2,733,937 +0.28(+0.25%)
Dec 08, 2017 116.87 117.66 114.46 114.58 2,940,206 -1.63(-1.40%)
Dec 07, 2017 114.04 116.48 113.81 116.20 4,360,303 +0.04(+0.03%)
Dec 06, 2017 117.72 117.95 115.83 116.16 2,798,969 -1.56(-1.32%)
Dec 05, 2017 118.75 119.81 117.47 117.72 1,988,517 -1.43(-1.20%)
Dec 04, 2017 120.49 122.28 119.12 119.16 2,103,666 -0.45(-0.38%)
Dec 01, 2017 118.58 120.51 118.22 119.61 1,806,673 +0.20(+0.16%)
Nov 30, 2017 118.50 120.42 118.50 119.41 2,087,790 +0.47(+0.39%)
Nov 29, 2017 122.69 123.50 117.88 118.94 2,904,363 -3.57(-2.91%)
Nov 28, 2017 123.80 123.80 121.51 122.51 1,253,449 -0.97(-0.79%)
Nov 27, 2017 123.75 125.19 123.44 123.48 1,482,514 -0.13(-0.10%)
Nov 24, 2017 123.86 124.59 123.16 123.61 654,608 -0.17(-0.13%)
Nov 22, 2017 121.92 124.76 121.34 123.78 2,143,201 +2.05(+1.68%)
Nov 21, 2017 120.86 122.58 119.45 121.73 2,642,840 +1.36(+1.13%)
Nov 20, 2017 121.16 121.72 119.06 120.38 2,094,782 -0.45(-0.37%)
Nov 17, 2017 118.77 121.07 118.68 120.82 2,559,927 +1.86(+1.57%)
Nov 16, 2017 117.90 119.50 117.46 118.96 3,477,915 +0.85(+0.72%)
Nov 15, 2017 118.81 118.81 116.95 118.11 2,332,303 -0.61(-0.51%)
Nov 14, 2017 116.66 119.07 115.93 118.72 2,538,626 +1.76(+1.50%)
Nov 13, 2017 117.36 117.55 115.62 116.96 3,542,760 -0.45(-0.38%)
Nov 10, 2017 113.13 117.80 112.36 117.41 3,925,797 +3.33(+2.92%)
Nov 09, 2017 114.74 115.21 112.93 114.08 3,272,124 -1.21(-1.05%)
Nov 08, 2017 116.92 117.44 114.02 115.28 3,150,207 -1.02(-0.88%)
Nov 07, 2017 116.69 117.78 115.63 116.31 6,454,826 -3.28(-2.74%)
Nov 06, 2017 119.50 120.48 119.02 119.58 2,027,683 -0.07(-0.06%)
Nov 03, 2017 119.84 120.67 119.14 119.65 1,519,552 -0.45(-0.37%)
Nov 02, 2017 119.35 120.50 118.20 120.10 2,463,411 +1.42(+1.20%)
Nov 01, 2017 122.40 123.49 118.55 118.68 3,615,467 -2.54(-2.09%)
Oct 31, 2017 117.54 121.64 117.13 121.22 7,120,846 +4.33(+3.70%)
Oct 30, 2017 121.34 121.44 116.45 116.89 7,823,769 -3.48(-2.89%)
Oct 27, 2017 119.70 121.06 114.74 120.37 21,182,460 -22.91(-15.99%)
Oct 26, 2017 144.08 144.38 141.04 143.28 6,115,466 -0.53(-0.37%)
Oct 25, 2017 144.40 145.98 143.39 143.81 3,339,970 -2.75(-1.88%)
Oct 24, 2017 146.63 147.29 145.81 146.57 2,107,980 +0.05(+0.03%)
Oct 23, 2017 149.23 149.44 146.40 146.52 1,934,254 -2.06(-1.39%)
Oct 20, 2017 149.75 149.98 148.07 148.58 1,758,917 -0.58(-0.39%)
Oct 19, 2017 147.29 149.22 145.23 149.16 1,612,243 +1.09(+0.74%)
Oct 18, 2017 145.75 148.72 145.61 148.07 2,092,218 +3.05(+2.11%)
Oct 17, 2017 144.84 145.67 144.14 145.02 710,538 +0.63(+0.44%)
Oct 16, 2017 146.19 146.38 143.91 144.39 1,686,042 -1.57(-1.08%)
Oct 13, 2017 144.87 147.15 144.62 145.96 1,842,937 +2.07(+1.44%)
Oct 12, 2017 143.04 143.98 141.82 143.89 1,423,264 +0.79(+0.55%)
Oct 11, 2017 141.99 143.32 141.42 143.10 1,891,948 +0.72(+0.51%)
Oct 10, 2017 142.56 144.35 141.40 142.38 1,237,801 -0.03(-0.02%)
Oct 09, 2017 143.97 145.48 142.06 142.41 1,857,207 -1.49(-1.03%)
Oct 06, 2017 143.58 144.79 143.26 143.90 1,276,097 -0.41(-0.28%)
Oct 05, 2017 143.59 145.42 143.26 144.31 1,117,987 +0.79(+0.55%)
Oct 04, 2017 142.75 143.90 141.87 143.52 1,164,253 +1.35(+0.95%)
Oct 03, 2017 143.43 144.15 141.36 142.17 1,430,480 -0.61(-0.43%)
Oct 02, 2017 140.02 145.22 139.59 142.78 2,419,340 +2.82(+2.01%)
Sep 29, 2017 139.66 140.80 138.90 139.96 1,462,782 +1.07(+0.77%)
Sep 28, 2017 140.82 141.00 138.38 138.90 1,909,574 -2.65(-1.87%)
Sep 27, 2017 139.06 142.87 139.06 141.55 1,521,050 +2.12(+1.52%)
Sep 26, 2017 139.57 140.45 137.27 139.43 2,130,074 +0.65(+0.47%)
Sep 25, 2017 141.71 141.74 136.14 138.78 2,896,335 -2.97(-2.09%)
Sep 22, 2017 138.61 142.24 138.16 141.74 2,332,664 +2.58(+1.85%)
Sep 21, 2017 138.27 139.38 136.20 139.17 2,406,014 +0.11(+0.08%)
Sep 20, 2017 137.78 139.54 137.49 139.06 1,712,136 +1.50(+1.09%)
Sep 19, 2017 137.69 138.06 134.53 137.56 2,649,438 -0.67(-0.49%)
Sep 18, 2017 139.05 139.41 136.79 138.23 2,515,707 +0.03(+0.02%)
Sep 15, 2017 139.27 139.92 137.60 138.20 1,603,655 -1.22(-0.87%)
Sep 14, 2017 140.87 141.07 139.01 139.42 1,076,908 -2.22(-1.57%)
Sep 13, 2017 141.31 141.82 140.45 141.64 1,170,168 +0.29(+0.21%)
Sep 12, 2017 140.09 141.74 138.77 141.34 1,272,849 +1.21(+0.86%)
Sep 11, 2017 138.50 140.60 137.52 140.14 2,438,630 +2.64(+1.92%)
Sep 08, 2017 137.50 140.67 137.32 137.50 1,417,304 -2.49(-1.78%)
Sep 07, 2017 140.66 141.18 139.14 139.99 1,385,180 -0.41(-0.29%)
Sep 06, 2017 140.11 141.43 138.13 140.40 3,359,262 -3.13(-2.18%)
Sep 05, 2017 143.71 144.50 141.99 143.53 1,528,379 -0.60(-0.42%)
Sep 01, 2017 144.91 147.69 143.92 144.14 2,262,441 -0.13(-0.09%)
Aug 31, 2017 141.31 144.42 140.88 144.26 2,450,944 +4.78(+3.43%)
Aug 30, 2017 140.02 141.15 137.91 139.48 3,451,208 -0.53(-0.38%)
Aug 29, 2017 137.10 141.01 136.86 140.01 3,261,399 +1.42(+1.02%)
Aug 28, 2017 139.75 139.92 137.31 138.59 6,883,596 -6.54(-4.51%)
Aug 25, 2017 147.34 147.55 144.37 145.14 1,204,769 -0.66(-0.45%)
Aug 24, 2017 145.19 147.68 145.19 145.80 1,890,788 +1.80(+1.25%)
Aug 23, 2017 142.94 144.22 142.50 144.00 1,763,013 +0.47(+0.33%)
Aug 22, 2017 141.31 143.98 141.31 143.53 970,813 +2.80(+1.99%)
Aug 21, 2017 139.60 141.01 139.01 140.73 1,180,155 +1.28(+0.92%)
Aug 18, 2017 139.87 140.83 138.53 139.45 1,626,500 -0.42(-0.30%)
Aug 17, 2017 143.70 144.25 139.75 139.87 1,774,483 -4.50(-3.12%)
Aug 16, 2017 143.77 144.82 142.94 144.37 1,759,876 +1.67(+1.17%)
Aug 15, 2017 143.17 143.25 140.70 142.70 1,293,025 -0.50(-0.35%)
Aug 14, 2017 141.78 143.45 140.79 143.21 1,442,738 +2.98(+2.12%)
Aug 11, 2017 139.89 140.45 137.85 140.23 1,368,047 +0.93(+0.67%)
Aug 10, 2017 142.41 142.55 138.79 139.30 1,869,325 -4.22(-2.94%)
Aug 09, 2017 139.49 143.67 139.06 143.52 2,583,579 +1.92(+1.36%)
Aug 08, 2017 143.97 144.17 140.31 141.60 4,309,048 -3.10(-2.15%)
Aug 07, 2017 146.98 148.23 144.33 144.70 2,702,528 -2.16(-1.47%)
Aug 04, 2017 148.47 149.13 145.30 146.87 1,993,225 -2.26(-1.52%)
Aug 03, 2017 148.72 150.26 147.65 149.13 1,178,229 +0.53(+0.36%)
Aug 02, 2017 148.34 148.82 145.83 148.59 1,690,134 +0.43(+0.29%)
Aug 01, 2017 152.58 152.58 147.94 148.16 1,902,829 -3.67(-2.42%)
Jul 31, 2017 154.56 154.56 150.06 151.83 2,356,873 -2.94(-1.90%)
Jul 28, 2017 149.86 156.16 149.79 154.77 4,533,266 +5.09(+3.40%)
Jul 27, 2017 153.83 154.04 147.57 149.68 3,032,994 -2.61(-1.71%)
Jul 26, 2017 150.64 153.32 150.41 152.29 2,129,615 +2.30(+1.53%)
Jul 25, 2017 151.07 151.18 149.59 149.99 1,749,203 -0.04(-0.03%)
Jul 24, 2017 149.38 150.44 149.32 150.03 884,639 +0.65(+0.44%)
Jul 21, 2017 149.35 150.32 148.40 149.38 1,256,145 -0.67(-0.45%)
Jul 20, 2017 150.62 151.36 149.40 150.05 982,680 -0.81(-0.54%)
Jul 19, 2017 149.68 151.23 149.35 150.86 1,038,091 +1.84(+1.24%)
Jul 18, 2017 147.95 149.15 147.37 149.02 962,244 +0.81(+0.55%)
Jul 17, 2017 149.73 149.86 147.65 148.20 1,330,304 -1.40(-0.93%)
Jul 14, 2017 149.18 150.19 148.18 149.60 1,253,978 +1.23(+0.83%)
Jul 13, 2017 147.73 148.53 147.33 148.37 1,035,657 +0.54(+0.37%)
Jul 12, 2017 146.84 148.07 146.47 147.83 1,514,991 +2.33(+1.60%)
Jul 11, 2017 145.75 146.50 145.11 145.50 1,249,996 -0.04(-0.03%)
Jul 10, 2017 145.20 146.84 144.64 145.54 1,067,667 +0.19(+0.13%)
Jul 07, 2017 144.54 145.93 144.54 145.34 960,811 +1.09(+0.75%)
Jul 06, 2017 144.82 146.12 143.71 144.25 1,324,936 -1.45(-0.99%)
Jul 05, 2017 143.89 146.14 143.28 145.70 1,775,850 +2.35(+1.64%)
Jul 03, 2017 145.13 145.25 142.45 143.35 851,771 -1.18(-0.82%)
Jun 30, 2017 144.83 145.53 143.22 144.54 1,712,069 +0.81(+0.57%)
Jun 29, 2017 144.93 145.15 141.61 143.72 2,480,906 -1.90(-1.31%)
Jun 28, 2017 146.04 146.35 143.95 145.62 2,730,992 +2.11(+1.47%)
Jun 27, 2017 147.31 147.51 142.16 143.51 2,034,781 -3.97(-2.69%)
Jun 26, 2017 149.85 151.76 147.12 147.48 1,511,391 -2.38(-1.59%)
Jun 23, 2017 150.12 149.85 1,622,854 +2.36(+1.60%)
Jun 22, 2017 145.07 148.30 144.47 147.50 2,032,269 +2.47(+1.70%)
Jun 21, 2017 142.87 145.22 142.11 145.03 966,465 +1.72(+1.20%)
Jun 20, 2017 144.28 145.03 143.01 143.31 1,144,858 -0.68(-0.47%)
Jun 19, 2017 142.64 144.43 142.08 143.99 1,409,139 +2.12(+1.49%)
Jun 16, 2017 141.42 142.23 140.70 141.88 1,787,266 +0.50(+0.36%)
Jun 15, 2017 141.08 141.65 139.49 141.37 1,200,339 -1.46(-1.02%)
Jun 14, 2017 142.46 145.07 141.68 142.83 1,639,472 +1.23(+0.87%)
Jun 13, 2017 140.51 142.39 140.50 141.60 1,408,515 +1.59(+1.14%)
Jun 12, 2017 137.94 141.13 137.35 140.00 2,660,696 +0.67(+0.48%)
Jun 09, 2017 144.67 146.16 138.06 139.34 2,790,260 -5.46(-3.77%)
Jun 08, 2017 142.79 144.91 141.62 144.80 1,724,386 +2.78(+1.95%)
Jun 07, 2017 142.94 142.94 141.55 142.02 926,300 -0.50(-0.35%)
Jun 06, 2017 142.98 143.45 142.30 142.52 928,526 -0.97(-0.68%)
Jun 05, 2017 141.76 143.71 141.51 143.49 1,930,361 +1.46(+1.02%)
Jun 02, 2017 142.64 142.65 141.19 142.03 1,217,593 -0.41(-0.29%)
Jun 01, 2017 140.14 142.73 140.03 142.44 1,710,159 +2.92(+2.09%)
May 31, 2017 140.09 140.72 139.12 139.52 1,965,838 -0.36(-0.26%)
May 30, 2017 139.74 140.89 139.51 139.88 896,686 -0.42(-0.30%)
May 26, 2017 141.15 141.41 139.32 140.30 1,165,430 -0.93(-0.66%)
May 25, 2017 139.44 141.70 139.32 141.23 1,604,860 +1.80(+1.29%)
May 24, 2017 138.55 139.49 137.47 139.43 1,214,356 +1.09(+0.79%)
May 23, 2017 138.51 139.25 137.86 138.34 960,013 +0.33(+0.24%)
May 22, 2017 137.66 138.61 137.02 138.01 1,630,089 +0.89(+0.65%)
May 19, 2017 137.15 138.52 136.78 137.12 1,626,491 +0.32(+0.23%)
May 18, 2017 134.51 137.79 134.29 136.81 1,599,864 +0.82(+0.61%)
May 17, 2017 139.44 140.62 135.72 135.98 4,847,273 -4.80(-3.41%)
May 16, 2017 139.15 141.17 138.24 140.78 3,120,050 +2.28(+1.64%)
May 15, 2017 135.89 138.78 135.75 138.51 1,855,458 +3.11(+2.30%)
May 12, 2017 135.61 136.39 134.96 135.40 1,127,000 -0.05(-0.04%)
May 11, 2017 134.66 135.48 133.93 135.45 1,363,305 +0.03(+0.02%)
May 10, 2017 134.13 135.45 133.46 135.42 1,452,449 +0.42(+0.31%)
May 09, 2017 135.14 135.91 134.86 135.00 1,800,504 -0.17(-0.12%)
May 08, 2017 135.97 136.50 134.29 135.17 1,805,680 -0.78(-0.58%)
May 05, 2017 136.50 136.95 133.97 135.95 2,581,404 -0.70(-0.51%)
May 04, 2017 134.98 136.86 134.11 136.65 2,794,413 +1.91(+1.42%)
May 03, 2017 135.10 135.28 133.44 134.74 2,651,163 +0.14(+0.10%)
May 02, 2017 132.29 134.81 131.94 134.61 2,567,365 +2.31(+1.75%)
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.