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

American Tower Corp A (NY: AMT )

196.91 +1.75 (+0.90%)
Streaming Delayed Price Updated: 12:36 PM EDT, Jun 14, 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 (%)
Aug 31, 2018 129.18 129.18 129.18 0 +0.16(+0.12%)
Aug 30, 2018 130.48 130.70 128.73 129.02 1,193,796 -1.31(-1.00%)
Aug 29, 2018 130.19 131.03 130.09 130.33 1,511,045 +0.30(+0.23%)
Aug 28, 2018 128.25 130.03 128.11 130.03 1,376,553 +1.50(+1.17%)
Aug 27, 2018 128.69 129.12 127.99 128.53 1,238,425 +0.27(+0.21%)
Aug 24, 2018 127.67 128.66 127.67 128.26 1,546,656 +0.59(+0.46%)
Aug 23, 2018 128.58 128.83 127.50 127.67 1,392,904 -0.63(-0.49%)
Aug 22, 2018 129.31 129.67 127.77 128.30 1,309,593 -1.01(-0.78%)
Aug 21, 2018 130.47 130.65 129.02 129.31 1,754,628 -1.31(-1.00%)
Aug 20, 2018 131.34 131.60 130.39 130.62 1,727,348 -0.33(-0.25%)
Aug 17, 2018 129.84 130.99 129.69 130.95 1,779,959 +1.26(+0.97%)
Aug 16, 2018 129.91 130.42 129.52 129.70 1,332,431 +0.16(+0.12%)
Aug 15, 2018 129.15 129.82 128.56 129.54 1,632,231 +0.37(+0.29%)
Aug 14, 2018 129.21 129.82 128.71 129.17 1,654,872 +0.09(+0.07%)
Aug 13, 2018 129.07 129.79 128.72 129.08 1,105,823 -0.15(-0.11%)
Aug 10, 2018 130.08 131.14 129.14 129.23 1,454,420 -1.20(-0.92%)
Aug 09, 2018 129.53 130.54 129.18 130.43 1,421,887 +1.08(+0.84%)
Aug 08, 2018 130.17 130.17 128.79 129.35 1,223,949 -0.62(-0.47%)
Aug 07, 2018 130.69 130.69 128.80 129.96 1,637,046 -0.76(-0.58%)
Aug 06, 2018 131.06 131.35 129.70 130.73 1,469,141 -0.07(-0.05%)
Aug 03, 2018 128.71 130.97 128.21 130.80 1,931,185 +2.41(+1.88%)
Aug 02, 2018 129.76 130.25 128.33 128.39 2,166,888 -1.70(-1.31%)
Aug 01, 2018 127.92 130.36 127.56 130.09 3,193,409 +1.67(+1.30%)
Jul 31, 2018 127.22 130.65 126.13 128.41 4,530,295 +4.78(+3.87%)
Jul 30, 2018 124.77 125.22 122.96 123.63 2,266,294 -1.44(-1.15%)
Jul 27, 2018 125.64 125.73 124.72 125.07 1,644,664 -0.11(-0.09%)
Jul 26, 2018 124.02 125.47 123.73 125.18 1,868,959 +1.36(+1.10%)
Jul 25, 2018 122.35 124.18 122.25 123.82 1,815,010 +1.19(+0.97%)
Jul 24, 2018 121.66 122.73 119.98 122.64 3,729,138 +0.63(+0.52%)
Jul 23, 2018 121.95 122.12 120.77 122.00 1,682,996 +0.40(+0.33%)
Jul 20, 2018 122.42 123.03 121.38 121.61 2,062,911 -1.12(-0.91%)
Jul 19, 2018 122.12 123.49 121.93 122.72 1,738,356 +0.25(+0.20%)
Jul 18, 2018 123.16 123.42 121.84 122.47 2,362,329 -0.69(-0.56%)
Jul 17, 2018 122.83 123.23 122.06 123.16 3,457,511 +0.36(+0.29%)
Jul 16, 2018 123.27 123.83 122.32 122.80 1,898,435 -1.27(-1.03%)
Jul 13, 2018 124.54 125.28 123.81 124.07 1,100,949 -0.46(-0.37%)
Jul 12, 2018 124.37 125.39 124.00 124.53 1,736,904 +0.30(+0.24%)
Jul 11, 2018 123.86 125.08 123.61 124.23 1,442,885 -0.11(-0.09%)
Jul 10, 2018 122.58 124.78 120.56 124.34 4,357,615 +1.18(+0.96%)
Jul 09, 2018 125.46 125.62 122.77 123.16 2,694,276 -3.14(-2.49%)
Jul 06, 2018 126.08 126.76 125.53 126.31 1,589,144 +0.12(+0.10%)
Jul 05, 2018 124.54 126.22 124.21 126.19 1,745,862 +2.29(+1.85%)
Jul 03, 2018 123.90 123.90 123.90 0 -1.42(-1.13%)
Jul 02, 2018 125.03 125.37 123.66 125.32 1,800,330 +0.43(+0.35%)
Jun 29, 2018 125.61 123.57 124.89 2,303,945 -0.08(-0.06%)
Jun 28, 2018 124.18 125.10 123.51 124.97 2,436,060 +0.79(+0.63%)
Jun 27, 2018 124.15 124.91 123.81 124.18 2,479,338 +0.16(+0.13%)
Jun 26, 2018 123.42 124.26 122.97 124.02 3,523,821 +0.88(+0.72%)
Jun 25, 2018 123.49 123.93 122.43 123.14 2,509,827 -0.58(-0.47%)
Jun 22, 2018 123.34 124.17 122.05 123.72 2,959,971 +0.99(+0.81%)
Jun 21, 2018 121.84 122.85 121.57 122.73 2,240,408 +0.99(+0.81%)
Jun 20, 2018 120.38 122.14 119.93 121.74 2,514,715 +1.27(+1.05%)
Jun 19, 2018 119.20 121.54 119.09 120.48 3,165,025 +0.74(+0.61%)
Jun 18, 2018 118.96 119.84 118.45 119.74 1,729,075 +0.38(+0.32%)
Jun 15, 2018 119.18 119.09 119.36 3,584,452 +0.18(+0.15%)
Jun 14, 2018 117.84 119.68 117.59 119.18 2,441,789 +1.63(+1.38%)
Jun 13, 2018 121.17 121.17 117.18 117.55 2,635,548 -4.03(-3.32%)
Jun 12, 2018 119.38 121.68 118.88 121.58 3,413,936 +1.29(+1.07%)
Jun 11, 2018 119.31 121.15 118.95 120.29 1,712,373 +0.91(+0.76%)
Jun 08, 2018 119.38 119.96 118.72 119.38 4,106,343 +0.34(+0.29%)
Jun 07, 2018 119.80 120.04 118.53 119.03 1,733,090 -0.74(-0.62%)
Jun 06, 2018 118.52 119.78 1,563,689 +0.11(+0.09%)
Jun 05, 2018 120.65 120.96 118.66 119.66 2,977,816 -0.99(-0.82%)
Jun 04, 2018 120.16 120.80 119.56 120.65 1,446,891 +1.33(+1.11%)
Jun 01, 2018 119.05 119.58 117.89 119.33 1,884,831 +0.13(+0.11%)
May 31, 2018 118.23 119.37 117.14 119.20 5,240,509 +0.46(+0.39%)
May 30, 2018 117.10 119.13 116.83 118.73 2,145,365 +1.60(+1.37%)
May 29, 2018 116.90 117.80 116.18 117.13 2,664,659 -0.31(-0.26%)
May 25, 2018 117.44 117.44 117.44 0 +0.72(+0.61%)
May 24, 2018 117.97 118.48 116.35 116.72 2,008,011 -1.15(-0.97%)
May 23, 2018 118.16 118.48 117.33 117.87 2,057,542 -0.28(-0.23%)
May 22, 2018 118.53 118.53 117.04 118.15 2,518,012 -0.20(-0.17%)
May 21, 2018 118.57 118.64 117.36 118.34 1,470,646 +0.28(+0.24%)
May 18, 2018 117.78 119.45 117.15 118.06 4,135,537 +0.17(+0.15%)
May 17, 2018 118.02 118.39 117.18 117.89 2,113,158 +0.33(+0.28%)
May 16, 2018 117.89 118.31 117.06 117.56 2,135,867 -0.20(-0.17%)
May 15, 2018 118.29 118.78 116.53 117.76 3,027,246 -1.37(-1.15%)
May 14, 2018 119.57 120.11 118.43 119.13 1,326,607 -0.49(-0.41%)
May 11, 2018 120.60 120.97 119.22 119.62 1,390,841 -0.89(-0.74%)
May 10, 2018 119.65 121.47 119.21 120.51 2,091,765 +1.67(+1.41%)
May 09, 2018 118.16 119.07 117.33 118.84 1,928,619 +0.81(+0.69%)
May 08, 2018 118.68 118.91 117.03 118.03 3,563,418 -0.97(-0.82%)
May 07, 2018 119.53 120.42 118.29 119.00 1,779,357 -0.61(-0.51%)
May 04, 2018 118.18 120.34 118.18 119.61 2,007,982 +1.09(+0.92%)
May 03, 2018 116.97 118.84 116.33 118.52 2,158,038 +0.96(+0.81%)
May 02, 2018 115.77 118.65 115.77 117.56 2,742,804 +1.18(+1.01%)
May 01, 2018 118.08 119.42 115.30 116.38 3,772,847 -1.08(-0.92%)
Apr 30, 2018 116.25 118.66 115.87 117.47 2,958,567 +0.96(+0.83%)
Apr 27, 2018 116.08 116.99 115.03 116.50 2,682,871 -1.38(-1.17%)
Apr 26, 2018 117.43 118.63 117.08 117.88 2,083,126 +0.96(+0.82%)
Apr 25, 2018 117.28 117.97 116.61 116.92 1,755,041 -1.06(-0.90%)
Apr 24, 2018 119.50 119.88 117.29 117.98 2,820,888 -1.07(-0.90%)
Apr 23, 2018 118.28 119.22 117.83 119.05 2,218,778 +1.36(+1.16%)
Apr 20, 2018 117.99 119.65 117.36 117.69 3,086,977 -0.69(-0.58%)
Apr 19, 2018 119.89 120.27 117.74 118.38 2,963,788 -2.06(-1.71%)
Apr 18, 2018 121.30 121.59 120.32 120.44 2,058,601 -1.04(-0.86%)
Apr 17, 2018 119.97 122.39 119.16 121.48 3,174,336 +2.15(+1.81%)
Apr 16, 2018 120.42 120.64 118.83 119.33 2,406,691 -0.33(-0.27%)
Apr 13, 2018 119.65 120.96 118.98 119.65 1,695,284 +0.45(+0.38%)
Apr 12, 2018 121.29 121.29 118.53 119.21 3,256,518 -1.33(-1.10%)
Apr 11, 2018 117.47 122.07 117.45 120.53 3,259,205 +2.17(+1.83%)
Apr 10, 2018 123.62 124.20 116.42 118.36 7,340,689 -4.34(-3.54%)
Apr 09, 2018 121.99 124.26 121.99 122.70 2,135,188 +0.88(+0.72%)
Apr 06, 2018 122.98 123.74 121.23 121.82 1,782,398 -1.64(-1.33%)
Apr 05, 2018 122.54 124.78 122.41 123.47 2,349,534 +0.88(+0.72%)
Apr 04, 2018 120.81 123.01 120.18 122.58 2,283,129 +1.40(+1.15%)
Apr 03, 2018 123.47 124.14 120.30 121.19 4,017,098 -2.06(-1.68%)
Apr 02, 2018 124.88 125.89 122.36 123.25 3,157,038 -1.29(-1.04%)
Mar 29, 2018 124.55 124.55 124.55 0 +0.89(+0.72%)
Mar 28, 2018 123.66 125.29 123.45 123.66 2,827,610 -0.14(-0.11%)
Mar 27, 2018 124.38 126.10 122.52 123.79 3,551,266 -0.64(-0.52%)
Mar 26, 2018 123.59 124.69 122.21 124.44 2,535,303 +2.52(+2.07%)
Mar 23, 2018 122.52 124.12 121.61 121.92 2,600,711 -0.63(-0.52%)
Mar 22, 2018 121.57 124.42 121.07 122.55 2,863,786 +0.58(+0.48%)
Mar 21, 2018 125.81 125.81 121.84 121.97 2,826,732 -3.41(-2.72%)
Mar 20, 2018 124.58 126.55 124.58 125.38 2,906,958 +1.02(+0.82%)
Mar 19, 2018 125.33 125.64 123.42 124.36 3,012,677 -1.22(-0.98%)
Mar 16, 2018 125.43 126.14 124.57 125.58 4,741,489 -0.09(-0.07%)
Mar 15, 2018 125.95 126.33 125.03 125.67 2,500,515 +0.16(+0.13%)
Mar 14, 2018 125.54 126.23 124.76 125.51 2,879,180 +0.18(+0.14%)
Mar 13, 2018 124.53 128.64 124.53 125.33 2,519,539 +1.00(+0.81%)
Mar 12, 2018 122.81 124.86 122.81 124.32 2,850,881 +1.28(+1.04%)
Mar 09, 2018 122.26 123.68 122.14 123.04 2,534,925 +0.72(+0.59%)
Mar 08, 2018 120.41 122.43 120.06 122.32 3,530,364 +2.35(+1.96%)
Mar 07, 2018 120.69 119.97 3,208,866 +0.96(+0.81%)
Mar 06, 2018 117.17 120.34 116.72 119.01 3,669,351 +1.77(+1.51%)
Mar 05, 2018 114.20 117.61 114.20 117.24 2,900,693 +2.41(+2.10%)
Mar 02, 2018 115.37 115.47 113.13 114.83 3,762,944 -1.17(-1.01%)
Mar 01, 2018 119.11 119.64 115.61 116.00 3,708,531 -3.39(-2.84%)
Feb 28, 2018 121.09 121.36 119.38 119.40 4,686,044 -1.17(-0.97%)
Feb 27, 2018 122.30 122.53 116.38 120.57 5,335,937 -1.75(-1.43%)
Feb 26, 2018 121.80 122.50 121.75 122.32 2,583,690 +0.75(+0.61%)
Feb 23, 2018 119.63 121.57 119.00 121.57 2,246,394 +2.48(+2.08%)
Feb 22, 2018 119.10 3,187,904 +1.32(+1.12%)
Feb 21, 2018 119.48 120.18 117.69 117.78 3,281,587 -1.54(-1.29%)
Feb 20, 2018 119.25 120.57 118.83 119.32 2,591,210 -0.67(-0.56%)
Feb 16, 2018 119.99 119.99 119.99 0 +3.26(+2.79%)
Feb 15, 2018 116.17 117.34 114.01 116.73 3,761,453 +0.63(+0.55%)
Feb 14, 2018 115.71 116.46 113.65 116.10 5,635,520 -0.71(-0.61%)
Feb 13, 2018 116.57 117.33 115.57 116.81 4,087,782 +0.07(+0.06%)
Feb 12, 2018 117.39 117.60 114.68 116.74 4,458,910 +0.16(+0.13%)
Feb 09, 2018 115.13 117.34 111.72 116.58 4,641,379 +2.12(+1.86%)
Feb 08, 2018 119.87 120.77 114.37 114.46 4,539,489 -5.51(-4.59%)
Feb 07, 2018 119.84 121.97 119.32 119.97 2,620,785 -0.15(-0.12%)
Feb 06, 2018 120.21 121.83 117.94 120.12 4,454,315 -3.05(-2.48%)
Feb 05, 2018 123.52 124.77 121.49 123.17 3,501,744 -1.28(-1.03%)
Feb 02, 2018 125.49 125.75 123.59 124.44 2,887,693 -1.58(-1.25%)
Feb 01, 2018 126.84 127.99 125.57 126.02 2,743,557 -0.55(-0.43%)
Jan 31, 2018 124.61 127.55 124.46 126.57 3,716,404 +2.19(+1.76%)
Jan 30, 2018 123.30 124.82 122.73 124.38 2,847,391 +0.70(+0.57%)
Jan 29, 2018 124.17 125.10 123.12 123.68 4,552,906 -0.69(-0.55%)
Jan 26, 2018 122.66 124.37 122.40 124.37 2,459,883 +1.86(+1.52%)
Jan 25, 2018 122.08 122.59 121.26 122.51 2,811,829 +1.03(+0.85%)
Jan 24, 2018 120.91 122.27 120.84 121.48 3,572,674 +0.48(+0.40%)
Jan 23, 2018 119.55 121.20 119.28 121.00 3,411,505 +1.68(+1.41%)
Jan 22, 2018 117.99 119.32 117.75 119.32 2,131,816 +1.39(+1.18%)
Jan 19, 2018 116.46 117.97 115.47 117.93 3,833,092 +2.08(+1.80%)
Jan 18, 2018 117.04 117.12 115.45 115.85 3,986,794 -1.24(-1.06%)
Jan 17, 2018 116.64 117.54 116.16 117.09 2,333,559 +0.87(+0.75%)
Jan 16, 2018 114.18 118.26 114.18 116.22 3,428,584 +2.25(+1.98%)
Jan 12, 2018 113.97 113.97 113.97 0 -1.69(-1.46%)
Jan 11, 2018 118.26 118.27 115.27 115.66 3,785,668 -2.26(-1.92%)
Jan 10, 2018 120.32 120.48 118.42 117.92 3,886,577 -2.95(-2.44%)
Jan 09, 2018 121.77 121.90 120.71 120.87 1,845,600 -0.82(-0.68%)
Jan 08, 2018 120.54 122.75 120.54 121.69 2,196,361 +1.29(+1.07%)
Jan 05, 2018 120.17 120.57 119.62 120.41 2,473,200 +0.77(+0.64%)
Jan 04, 2018 121.20 121.65 119.61 119.64 2,018,288 -1.77(-1.46%)
Jan 03, 2018 120.87 122.11 120.71 121.41 2,066,088 +0.47(+0.39%)
Jan 02, 2018 122.68 122.73 120.75 120.94 2,195,292 -1.32(-1.08%)
Dec 29, 2017 122.26 122.26 122.26 0 -0.21(-0.17%)
Dec 28, 2017 121.38 122.82 121.30 122.46 2,082,667 +1.16(+0.95%)
Dec 27, 2017 121.90 120.26 121.31 1,183,820 +1.16(+0.96%)
Dec 26, 2017 119.55 120.88 119.31 120.15 966,925 +0.21(+0.18%)
Dec 22, 2017 119.55 120.30 118.11 119.94 3,599,357 +0.89(+0.75%)
Dec 21, 2017 119.59 120.41 118.87 119.04 3,025,739 -0.49(-0.41%)
Dec 20, 2017 121.08 121.31 119.39 119.54 3,022,545 -1.42(-1.18%)
Dec 19, 2017 121.94 122.74 120.87 120.96 2,594,125 -0.84(-0.69%)
Dec 18, 2017 122.49 122.49 121.09 121.80 2,377,889 +0.07(+0.06%)
Dec 15, 2017 122.61 123.45 121.03 121.73 4,279,048 -0.75(-0.61%)
Dec 14, 2017 122.56 123.65 122.43 122.48 2,480,173 -0.08(-0.06%)
Dec 13, 2017 122.34 124.14 122.34 122.56 2,024,674 +0.19(+0.15%)
Dec 12, 2017 122.37 124.15 122.08 122.37 2,180,509 -0.46(-0.38%)
Dec 11, 2017 122.95 123.22 120.62 122.83 2,667,680 +1.35(+1.11%)
Dec 08, 2017 123.21 123.57 121.31 121.48 1,991,941 -1.40(-1.14%)
Dec 07, 2017 121.72 123.25 120.65 122.88 2,550,245 +1.97(+1.63%)
Dec 06, 2017 119.73 121.36 119.49 120.91 1,306,081 +0.89(+0.74%)
Dec 05, 2017 119.91 120.50 118.16 120.02 2,033,623 +1.53(+1.29%)
Dec 04, 2017 122.55 122.83 118.49 118.50 2,625,338 -3.96(-3.23%)
Dec 01, 2017 122.97 123.77 120.80 122.45 2,356,741 -0.27(-0.22%)
Nov 30, 2017 125.10 125.42 121.53 122.72 4,926,140 -2.02(-1.62%)
Nov 29, 2017 126.87 124.24 124.75 2,577,029 -2.00(-1.57%)
Nov 28, 2017 126.69 127.46 125.48 126.74 2,783,076 +0.35(+0.28%)
Nov 27, 2017 125.78 127.31 125.78 126.39 1,746,282 +0.79(+0.63%)
Nov 24, 2017 124.29 125.91 124.00 125.60 1,040,958 +1.70(+1.37%)
Nov 22, 2017 124.81 125.23 123.64 123.90 1,987,527 -1.09(-0.87%)
Nov 21, 2017 124.81 125.60 124.18 124.99 2,258,235 +0.31(+0.25%)
Nov 20, 2017 124.79 125.50 124.17 124.68 1,998,389 +0.30(+0.24%)
Nov 17, 2017 126.17 126.92 124.12 124.38 2,410,123 -2.16(-1.71%)
Nov 16, 2017 127.81 128.05 126.05 126.54 2,362,033 -0.45(-0.36%)
Nov 15, 2017 127.52 127.76 125.17 126.99 1,913,409 -0.48(-0.37%)
Nov 14, 2017 127.94 128.73 126.48 127.47 2,174,975 -0.47(-0.37%)
Nov 13, 2017 128.98 130.29 126.78 127.94 2,876,903 -0.43(-0.33%)
Nov 10, 2017 129.03 129.44 126.59 128.36 1,802,757 -1.09(-0.84%)
Nov 09, 2017 129.44 130.47 128.38 129.45 2,218,967 -0.77(-0.59%)
Nov 08, 2017 128.16 132.40 128.03 130.22 2,738,206 +1.76(+1.37%)
Nov 07, 2017 127.89 128.57 125.20 128.46 2,937,405 +0.43(+0.33%)
Nov 06, 2017 123.67 128.72 123.60 128.04 4,617,415 +6.87(+5.67%)
Nov 03, 2017 120.94 121.43 119.57 121.17 1,849,822 -0.29(-0.24%)
Nov 02, 2017 119.93 121.90 119.82 121.45 1,603,875 +1.39(+1.16%)
Nov 01, 2017 123.00 123.35 119.71 120.06 3,306,898 -2.44(-1.99%)
Oct 31, 2017 119.31 123.07 117.92 122.50 3,517,382 +0.68(+0.56%)
Oct 30, 2017 118.32 123.46 118.02 121.82 6,002,091 +3.27(+2.76%)
Oct 27, 2017 118.77 119.49 117.80 118.55 1,825,053 +0.49(+0.42%)
Oct 26, 2017 117.72 118.73 117.17 118.05 1,985,134 +0.95(+0.82%)
Oct 25, 2017 117.39 117.78 116.47 117.10 1,418,912 -0.60(-0.51%)
Oct 24, 2017 118.52 118.58 117.00 117.69 2,199,291 -0.61(-0.52%)
Oct 23, 2017 118.21 118.73 117.45 118.31 1,825,955 -0.27(-0.23%)
Oct 20, 2017 118.33 119.57 117.84 118.58 2,183,152 +0.58(+0.49%)
Oct 19, 2017 117.17 118.52 116.86 118.00 2,451,836 +0.78(+0.66%)
Oct 18, 2017 118.48 118.64 117.17 117.22 1,988,810 -1.41(-1.19%)
Oct 17, 2017 119.08 119.66 117.73 118.63 1,633,821 -0.39(-0.33%)
Oct 16, 2017 119.13 119.95 118.35 119.03 1,864,941 -0.32(-0.27%)
Oct 13, 2017 120.01 120.15 118.75 119.35 2,129,418 -0.05(-0.04%)
Oct 12, 2017 117.66 119.66 117.16 119.40 1,944,412 +1.79(+1.52%)
Oct 11, 2017 116.83 118.51 116.83 117.61 2,350,061 +0.72(+0.61%)
Oct 10, 2017 118.05 116.70 116.89 2,550,075 -0.72(-0.62%)
Oct 09, 2017 118.52 118.61 117.26 117.62 2,481,795 -1.00(-0.84%)
Oct 06, 2017 118.10 118.62 117.14 118.61 1,615,143 -0.12(-0.10%)
Oct 05, 2017 118.62 119.31 118.52 118.73 2,305,524 +0.35(+0.30%)
Oct 04, 2017 116.73 119.08 116.55 118.39 2,142,727 +1.86(+1.60%)
Oct 03, 2017 115.96 116.99 115.84 116.53 2,212,208 +0.68(+0.59%)
Oct 02, 2017 116.84 117.37 115.67 115.84 1,774,885 -0.70(-0.60%)
Sep 29, 2017 115.72 116.97 115.63 116.54 2,000,544 +0.49(+0.43%)
Sep 28, 2017 114.50 116.08 114.04 116.05 2,332,156 +1.72(+1.51%)
Sep 27, 2017 114.13 114.33 3,119,038 -1.43(-1.23%)
Sep 26, 2017 116.58 117.05 113.79 115.75 3,243,714 -0.82(-0.71%)
Sep 25, 2017 116.93 117.41 116.30 116.58 2,281,950 -0.33(-0.28%)
Sep 22, 2017 117.27 118.09 116.39 116.91 3,701,467 -1.37(-1.16%)
Sep 21, 2017 119.24 119.54 118.28 118.28 2,308,099 -0.85(-0.71%)
Sep 20, 2017 119.77 120.16 118.34 119.13 3,390,508 -0.49(-0.41%)
Sep 19, 2017 122.84 123.52 117.75 119.62 6,491,011 -3.22(-2.62%)
Sep 18, 2017 123.05 124.08 122.63 122.84 1,804,702 -0.20(-0.16%)
Sep 15, 2017 121.39 123.15 121.22 123.04 3,783,826 +1.83(+1.51%)
Sep 14, 2017 121.18 121.42 119.99 121.21 3,275,167 -0.72(-0.59%)
Sep 13, 2017 122.97 123.06 121.67 121.93 2,460,395 -0.96(-0.78%)
Sep 12, 2017 124.00 124.13 122.06 122.89 2,426,408 -1.14(-0.92%)
Sep 11, 2017 124.24 124.60 122.71 124.03 2,595,218 +1.01(+0.82%)
Sep 08, 2017 124.56 124.56 122.56 123.02 2,640,707 -1.70(-1.36%)
Sep 07, 2017 124.14 124.75 123.90 124.72 2,071,190 +0.78(+0.63%)
Sep 06, 2017 124.73 124.99 123.94 123.94 1,627,195 -0.74(-0.59%)
Sep 05, 2017 123.86 124.86 123.60 124.68 1,941,364 +0.99(+0.80%)
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.