Breaking News Bar

Business News and Information

Texas Instruments (NQ: TXN )

168.50 -1.24 (-0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 121.15 121.64 119.99 120.21 3,498,800 -1.52(-1.25%)
Nov 27, 2019 119.91 121.81 119.50 121.73 4,878,100 +2.57(+2.16%)
Nov 26, 2019 119.04 119.50 117.89 119.16 7,099,686 +0.15(+0.13%)
Nov 25, 2019 117.79 119.47 117.71 119.01 3,726,369 +2.00(+1.71%)
Nov 22, 2019 116.73 117.53 116.55 117.01 3,008,800 +0.91(+0.78%)
Nov 21, 2019 116.20 116.35 114.59 116.10 5,447,650 -0.13(-0.11%)
Nov 20, 2019 117.25 117.70 115.49 116.23 4,368,556 -1.61(-1.37%)
Nov 19, 2019 118.48 118.48 116.98 117.84 3,860,635 -0.05(-0.04%)
Nov 18, 2019 117.92 118.29 117.17 117.89 5,337,732 -0.11(-0.09%)
Nov 15, 2019 118.57 118.76 117.56 118.00 4,496,800 +0.43(+0.37%)
Nov 14, 2019 118.19 118.36 116.78 117.57 4,568,482 -0.85(-0.72%)
Nov 13, 2019 118.06 118.96 117.61 118.42 4,953,305 -0.60(-0.50%)
Nov 12, 2019 118.18 119.91 118.18 119.02 4,761,094 +0.95(+0.80%)
Nov 11, 2019 119.07 119.70 117.97 118.07 5,165,344 -2.04(-1.70%)
Nov 08, 2019 119.70 120.14 118.82 120.11 3,804,800 +0.19(+0.16%)
Nov 07, 2019 120.94 121.86 119.08 119.92 4,271,180 -0.44(-0.37%)
Nov 06, 2019 119.67 120.55 118.86 120.36 3,904,664 +0.50(+0.42%)
Nov 05, 2019 121.10 121.73 119.66 119.86 3,992,603 -1.11(-0.92%)
Nov 04, 2019 119.92 121.40 119.48 120.97 5,174,910 +2.93(+2.48%)
Nov 01, 2019 119.19 119.59 117.87 118.04 4,430,000 +0.05(+0.04%)
Oct 31, 2019 117.65 118.31 116.49 117.99 4,778,447 +0.20(+0.17%)
Oct 30, 2019 119.73 120.07 117.58 117.79 5,275,907 -2.50(-2.08%)
Oct 29, 2019 120.52 120.92 119.52 120.29 4,622,067 +0.29(+0.24%)
Oct 28, 2019 121.06 122.10 119.24 120.00 6,492,875 -0.51(-0.42%)
Oct 25, 2019 118.51 120.69 118.51 120.51 4,788,200 +2.10(+1.77%)
Oct 24, 2019 118.81 120.29 117.32 118.41 6,355,643 -0.54(-0.45%)
Oct 23, 2019 116.80 121.62 115.87 118.95 18,568,288 -9.62(-7.48%)
Oct 22, 2019 130.27 131.10 128.23 128.57 5,889,127 -2.36(-1.80%)
Oct 21, 2019 130.74 131.02 129.65 130.93 3,456,759 +1.47(+1.14%)
Oct 18, 2019 129.79 130.42 128.55 129.46 4,125,900 -0.67(-0.51%)
Oct 17, 2019 130.90 131.39 128.81 130.13 3,004,719 +0.63(+0.49%)
Oct 16, 2019 130.83 131.45 129.19 129.50 4,591,843 -2.19(-1.66%)
Oct 15, 2019 130.28 132.20 129.79 131.69 3,038,037 +1.94(+1.50%)
Oct 14, 2019 129.58 129.94 129.07 129.75 2,293,540 -0.34(-0.26%)
Oct 11, 2019 130.10 131.76 129.56 130.09 4,736,500 +2.36(+1.85%)
Oct 10, 2019 127.86 129.37 127.10 127.73 4,161,057 +0.29(+0.23%)
Oct 09, 2019 126.75 128.18 126.32 127.44 2,933,034 +2.46(+1.97%)
Oct 08, 2019 127.42 127.87 123.63 124.98 4,890,990 -3.87(-3.00%)
Oct 07, 2019 130.04 130.49 128.74 128.85 2,594,250 -1.29(-0.99%)
Oct 04, 2019 129.31 130.31 128.99 130.14 3,936,400 +1.44(+1.12%)
Oct 03, 2019 127.27 129.25 125.86 128.70 5,408,731 +1.86(+1.47%)
Oct 02, 2019 127.26 127.78 126.22 126.84 5,379,725 -1.75(-1.36%)
Oct 01, 2019 130.00 131.80 127.59 128.59 5,132,152 -0.65(-0.50%)
Sep 30, 2019 128.48 129.40 127.57 129.24 4,328,831 +2.10(+1.65%)
Sep 27, 2019 129.52 129.64 125.86 127.14 5,263,500 -0.97(-0.76%)
Sep 26, 2019 128.28 128.67 126.64 128.11 3,537,473 +0.37(+0.29%)
Sep 25, 2019 125.30 128.33 124.53 127.74 3,393,744 +1.93(+1.53%)
Sep 24, 2019 128.77 128.81 124.90 125.81 4,745,568 -1.96(-1.53%)
Sep 23, 2019 126.67 128.35 126.31 127.77 4,966,743 +1.10(+0.87%)
Sep 20, 2019 128.30 128.75 126.22 126.67 7,624,000 -2.16(-1.68%)
Sep 19, 2019 129.50 130.26 128.50 128.83 2,677,010 -0.48(-0.37%)
Sep 18, 2019 129.56 129.56 127.20 129.31 2,409,716 -0.25(-0.19%)
Sep 17, 2019 128.30 129.70 127.62 129.56 2,829,346 +1.20(+0.93%)
Sep 16, 2019 128.76 129.48 128.09 128.36 3,065,823 -1.25(-0.96%)
Sep 13, 2019 130.47 130.89 129.56 129.61 3,110,800 -0.61(-0.47%)
Sep 12, 2019 129.20 130.92 128.37 130.22 4,472,748 +1.64(+1.28%)
Sep 11, 2019 127.00 128.65 126.40 128.58 4,285,116 +1.54(+1.21%)
Sep 10, 2019 126.01 127.06 124.90 127.04 4,725,625 -0.06(-0.05%)
Sep 09, 2019 127.94 127.94 125.68 127.10 3,812,502 +0.01(+0.01%)
Sep 06, 2019 127.10 127.91 126.58 127.09 2,457,500 +0.28(+0.22%)
Sep 05, 2019 126.75 129.01 126.15 126.81 5,330,524 +2.22(+1.78%)
Sep 04, 2019 123.95 124.94 123.85 124.59 3,858,202 +2.85(+2.34%)
Sep 03, 2019 123.05 123.48 120.67 121.74 3,913,178 -2.01(-1.62%)
Aug 30, 2019 124.83 125.24 123.44 123.75 2,747,500 +0.18(+0.15%)
Aug 29, 2019 124.18 125.31 123.39 123.57 3,454,599 +0.83(+0.68%)
Aug 28, 2019 121.37 122.97 120.53 122.74 2,470,837 +0.56(+0.46%)
Aug 27, 2019 122.93 123.58 121.53 122.18 3,679,726 +0.51(+0.42%)
Aug 26, 2019 122.46 122.47 120.51 121.67 3,294,014 +1.38(+1.15%)
Aug 23, 2019 124.12 125.09 119.84 120.29 6,518,000 -4.92(-3.93%)
Aug 22, 2019 126.11 126.60 124.19 125.21 2,997,847 -0.83(-0.66%)
Aug 21, 2019 125.50 126.08 124.70 126.04 3,866,079 +1.73(+1.39%)
Aug 20, 2019 124.23 125.22 123.41 124.31 2,706,448 -0.29(-0.23%)
Aug 19, 2019 125.55 126.36 124.01 124.60 3,244,489 +1.78(+1.45%)
Aug 16, 2019 121.28 123.21 119.85 122.82 3,830,000 +2.97(+2.48%)
Aug 15, 2019 121.27 121.61 118.73 119.85 3,427,854 -0.75(-0.62%)
Aug 14, 2019 120.70 122.21 120.16 120.60 4,531,770 -2.74(-2.22%)
Aug 13, 2019 120.36 124.45 119.28 123.34 6,430,712 +3.26(+2.71%)
Aug 12, 2019 119.61 121.07 119.47 120.08 3,728,377 -0.53(-0.44%)
Aug 09, 2019 123.97 124.32 120.60 120.61 5,777,400 -3.70(-2.98%)
Aug 08, 2019 121.98 124.58 121.38 124.31 6,226,012 +3.59(+2.97%)
Aug 07, 2019 117.29 120.99 117.05 120.72 7,726,522 +1.72(+1.45%)
Aug 06, 2019 118.36 119.35 117.03 119.00 4,783,923 +2.07(+1.77%)
Aug 05, 2019 119.22 119.29 116.22 116.93 8,689,293 -4.89(-4.01%)
Aug 02, 2019 123.19 124.35 121.07 121.82 7,368,400 -1.63(-1.32%)
Aug 01, 2019 125.60 128.73 123.23 123.45 7,979,110 -1.56(-1.25%)
Jul 31, 2019 127.82 128.57 123.04 125.01 6,601,555 -3.53(-2.75%)
Jul 30, 2019 128.19 128.97 127.49 128.54 3,487,166 -1.43(-1.10%)
Jul 29, 2019 128.20 130.37 127.93 129.97 6,069,904 +1.81(+1.41%)
Jul 26, 2019 127.82 128.93 127.31 128.16 5,282,300 +0.81(+0.64%)
Jul 25, 2019 128.59 128.80 126.57 127.35 8,503,856 -1.65(-1.28%)
Jul 24, 2019 126.50 129.80 125.96 129.00 16,552,163 +8.93(+7.44%)
Jul 23, 2019 119.20 120.35 118.55 120.07 7,131,121 +1.89(+1.60%)
Jul 22, 2019 117.98 118.49 117.57 118.18 3,865,842 +0.92(+0.78%)
Jul 19, 2019 118.75 119.00 117.04 117.26 5,596,200 -1.31(-1.10%)
Jul 18, 2019 117.49 118.72 117.01 118.57 2,913,102 +1.39(+1.19%)
Jul 17, 2019 118.44 118.49 116.76 117.18 4,027,860 -0.62(-0.53%)
Jul 16, 2019 118.50 119.05 117.54 117.80 4,588,771 -1.50(-1.26%)
Jul 15, 2019 118.50 120.00 118.49 119.30 4,018,247 +0.98(+0.83%)
Jul 12, 2019 117.65 118.40 116.66 118.32 2,292,500 +1.60(+1.37%)
Jul 11, 2019 116.60 116.98 115.89 116.72 3,044,665 +0.08(+0.07%)
Jul 10, 2019 116.62 118.45 116.19 116.64 3,532,036 +0.86(+0.74%)
Jul 09, 2019 114.60 115.92 114.39 115.78 2,754,212 +0.85(+0.74%)
Jul 08, 2019 115.19 115.82 114.68 114.93 2,974,544 -0.82(-0.71%)
Jul 05, 2019 114.82 116.07 114.37 115.75 2,915,700 -0.19(-0.16%)
Jul 03, 2019 116.19 116.40 114.92 115.94 2,321,700 -0.12(-0.10%)
Jul 02, 2019 116.99 117.00 115.11 116.06 3,818,601 -0.80(-0.68%)
Jul 01, 2019 117.60 118.98 116.24 116.86 6,139,456 +2.10(+1.83%)
Jun 28, 2019 116.42 116.83 114.50 114.76 6,129,700 -1.10(-0.95%)
Jun 27, 2019 115.22 116.66 115.01 115.86 4,163,751 +1.43(+1.25%)
Jun 26, 2019 113.41 115.02 112.77 114.43 5,308,196 +2.95(+2.65%)
Jun 25, 2019 112.91 113.24 111.34 111.48 3,425,385 -0.78(-0.69%)
Jun 24, 2019 112.17 113.09 111.82 112.26 3,356,248 -0.06(-0.05%)
Jun 21, 2019 111.87 113.37 111.66 112.32 5,124,800 -0.39(-0.35%)
Jun 20, 2019 113.87 114.35 111.71 112.71 2,789,875 +1.41(+1.27%)
Jun 19, 2019 111.80 112.30 110.69 111.30 2,745,976 +0.26(+0.23%)
Jun 18, 2019 108.30 111.57 107.58 111.04 5,207,707 +4.32(+4.05%)
Jun 17, 2019 107.30 108.00 106.55 106.72 3,655,234 -0.59(-0.55%)
Jun 14, 2019 106.84 109.05 106.80 107.31 7,137,700 -3.87(-3.48%)
Jun 13, 2019 110.76 111.36 110.32 111.18 3,391,425 +0.84(+0.76%)
Jun 12, 2019 112.48 112.79 109.98 110.34 4,105,382 -2.59(-2.29%)
Jun 11, 2019 114.31 114.34 111.97 112.93 4,775,720 +0.30(+0.27%)
Jun 10, 2019 111.76 113.51 111.00 112.63 4,656,767 +1.46(+1.31%)
Jun 07, 2019 111.14 111.83 110.59 111.17 5,408,500 +0.98(+0.89%)
Jun 06, 2019 109.51 110.67 108.79 110.19 4,734,005 +0.71(+0.65%)
Jun 05, 2019 110.00 110.29 107.78 109.48 3,977,550 +0.36(+0.33%)
Jun 04, 2019 107.16 109.25 106.35 109.12 4,924,640 +3.95(+3.76%)
Jun 03, 2019 105.04 106.98 104.59 105.17 4,504,512 +0.86(+0.82%)
May 31, 2019 104.32 106.12 104.00 104.31 4,463,200 -1.13(-1.07%)
May 30, 2019 104.48 106.10 104.13 105.44 3,365,726 +1.29(+1.24%)
May 29, 2019 102.66 104.90 101.57 104.15 4,923,416 +0.94(+0.91%)
May 28, 2019 105.89 105.95 103.15 103.21 5,706,450 -1.85(-1.76%)
May 24, 2019 106.53 107.49 104.92 105.06 2,786,400 -0.77(-0.73%)
May 23, 2019 105.78 105.99 104.35 105.83 4,827,999 -0.95(-0.89%)
May 22, 2019 106.59 107.89 106.40 106.78 3,296,952 -0.22(-0.21%)
May 21, 2019 106.90 108.00 106.27 107.00 4,977,247 +2.27(+2.17%)
May 20, 2019 103.09 105.89 103.09 104.73 7,519,880 -2.06(-1.93%)
May 17, 2019 108.18 109.48 106.11 106.79 6,944,100 -2.42(-2.22%)
May 16, 2019 108.93 110.63 108.10 109.21 4,690,553 -1.08(-0.98%)
May 15, 2019 108.00 110.86 107.71 110.29 4,803,551 +1.25(+1.15%)
May 14, 2019 108.21 109.85 107.88 109.04 4,043,678 +1.93(+1.80%)
May 13, 2019 109.17 110.35 106.73 107.11 7,867,579 -5.49(-4.88%)
May 10, 2019 111.86 113.13 109.36 112.60 4,189,900 +0.45(+0.40%)
May 09, 2019 110.88 112.84 110.20 112.15 4,817,546 -0.41(-0.36%)
May 08, 2019 112.82 114.75 112.48 112.56 4,819,339 -1.37(-1.20%)
May 07, 2019 114.00 114.43 112.25 113.93 5,927,990 -1.93(-1.67%)
May 06, 2019 114.12 116.00 113.50 115.86 3,973,869 -1.61(-1.37%)
May 03, 2019 117.46 117.97 116.11 117.47 3,689,000 +0.01(+0.01%)
May 02, 2019 116.40 118.57 116.28 117.46 4,532,177 +1.17(+1.01%)
May 01, 2019 118.06 118.92 116.20 116.29 3,335,828 -1.54(-1.31%)
Apr 30, 2019 116.88 118.37 116.66 117.83 4,532,890 +1.13(+0.97%)
Apr 29, 2019 116.73 117.34 116.00 116.70 3,407,666 -0.51(-0.44%)
Apr 26, 2019 116.00 117.25 115.31 117.21 3,582,500 +0.04(+0.03%)
Apr 25, 2019 117.84 118.42 115.65 117.17 5,314,871 -1.26(-1.06%)
Apr 24, 2019 115.00 119.32 114.85 118.43 14,483,570 +2.05(+1.76%)
Apr 23, 2019 115.40 116.53 114.52 116.38 7,534,131 +1.43(+1.24%)
Apr 22, 2019 114.53 115.15 113.65 114.95 3,691,374 -0.56(-0.48%)
Apr 18, 2019 116.18 116.18 115.13 115.51 4,195,700 -0.09(-0.08%)
Apr 17, 2019 116.97 117.85 114.91 115.60 6,227,105 -0.77(-0.66%)
Apr 16, 2019 115.84 116.85 115.63 116.37 4,133,741 +1.28(+1.11%)
Apr 15, 2019 116.61 117.36 114.02 115.09 4,265,096 -1.67(-1.43%)
Apr 12, 2019 115.78 117.03 115.78 116.76 4,881,100 +1.88(+1.64%)
Apr 11, 2019 115.06 115.43 114.13 114.88 2,799,289 -0.04(-0.03%)
Apr 10, 2019 113.88 115.19 113.54 114.92 3,013,281 +0.98(+0.86%)
Apr 09, 2019 114.55 114.67 113.25 113.94 4,648,195 -1.28(-1.11%)
Apr 08, 2019 113.80 115.42 113.32 115.22 4,580,457 +1.59(+1.40%)
Apr 05, 2019 113.81 114.12 113.31 113.63 3,318,300 +0.39(+0.34%)
Apr 04, 2019 112.38 114.27 112.36 113.24 5,035,582 +0.49(+0.43%)
Apr 03, 2019 111.88 114.14 111.40 112.75 7,036,692 +2.47(+2.24%)
Apr 02, 2019 108.97 110.43 108.18 110.28 7,005,550 +1.64(+1.51%)
Apr 01, 2019 107.99 108.96 106.93 108.64 5,453,506 +2.57(+2.42%)
Mar 29, 2019 106.05 106.63 105.36 106.07 4,327,700 +1.16(+1.11%)
Mar 28, 2019 105.99 106.40 103.63 104.91 5,386,431 -1.06(-1.00%)
Mar 27, 2019 108.39 108.83 105.45 105.97 4,728,138 -2.36(-2.18%)
Mar 26, 2019 108.28 108.75 107.39 108.33 3,085,484 +1.22(+1.14%)
Mar 25, 2019 108.13 109.22 106.26 107.11 5,478,653 -2.57(-2.34%)
Mar 22, 2019 111.72 112.41 109.53 109.68 3,773,400 -2.54(-2.26%)
Mar 21, 2019 110.01 112.98 109.95 112.22 5,772,696 +2.59(+2.36%)
Mar 20, 2019 110.14 110.90 109.03 109.63 3,829,383 -0.39(-0.35%)
Mar 19, 2019 110.58 110.80 109.54 110.02 3,592,073 +0.21(+0.19%)
Mar 18, 2019 110.05 111.14 108.92 109.81 4,233,322 -0.93(-0.84%)
Mar 15, 2019 108.00 110.80 107.99 110.74 13,932,200 +3.64(+3.40%)
Mar 14, 2019 107.26 107.68 105.97 107.10 5,393,705 -0.48(-0.45%)
Mar 13, 2019 107.16 108.29 106.66 107.58 3,911,090 +1.06(+1.00%)
Mar 12, 2019 106.85 107.05 105.76 106.52 3,047,157 +0.07(+0.07%)
Mar 11, 2019 105.16 106.90 105.00 106.45 3,319,777 +1.59(+1.52%)
Mar 08, 2019 103.69 105.11 103.35 104.86 5,180,800 -0.09(-0.09%)
Mar 07, 2019 104.85 105.72 103.68 104.95 5,430,954 -0.47(-0.45%)
Mar 06, 2019 106.60 106.75 105.26 105.42 3,567,995 -1.15(-1.08%)
Mar 05, 2019 107.67 107.79 106.52 106.57 3,662,008 -0.83(-0.77%)
Mar 04, 2019 107.46 108.13 106.00 107.40 3,278,524 +0.64(+0.60%)
Mar 01, 2019 106.86 107.09 105.78 106.76 4,164,200 +0.98(+0.93%)
Feb 28, 2019 105.18 105.84 104.81 105.78 5,405,648 +0.07(+0.07%)
Feb 27, 2019 106.42 106.42 104.71 105.71 4,395,846 -1.56(-1.45%)
Feb 26, 2019 108.15 108.17 106.83 107.27 3,617,855 -0.92(-0.85%)
Feb 25, 2019 109.00 109.49 107.83 108.19 5,598,169 +0.88(+0.82%)
Feb 22, 2019 107.90 108.38 106.64 107.31 4,392,900 +0.67(+0.63%)
Feb 21, 2019 106.97 107.75 106.20 106.64 3,678,127 -1.30(-1.20%)
Feb 20, 2019 107.72 108.46 107.24 107.94 3,510,400 +0.66(+0.62%)
Feb 19, 2019 107.11 107.89 106.61 107.28 3,188,034 -0.29(-0.27%)
Feb 15, 2019 107.83 107.87 106.69 107.57 3,604,200 +0.60(+0.56%)
Feb 14, 2019 106.78 108.39 106.42 106.97 3,437,992 -0.18(-0.17%)
Feb 13, 2019 106.79 108.12 106.66 107.15 5,889,643 +0.71(+0.67%)
Feb 12, 2019 105.93 106.58 105.75 106.44 5,110,202 +1.68(+1.60%)
Feb 11, 2019 104.71 105.45 104.25 104.76 4,250,923 +0.21(+0.20%)
Feb 08, 2019 102.45 104.81 102.14 104.55 5,392,300 +0.69(+0.66%)
Feb 07, 2019 105.10 105.58 103.14 103.86 7,007,346 -2.62(-2.46%)
Feb 06, 2019 104.26 106.89 104.05 106.48 9,657,540 +2.49(+2.39%)
Feb 05, 2019 102.21 102.40 100.98 103.99 5,947,013 +2.19(+2.15%)
Feb 04, 2019 101.98 102.34 101.07 101.80 5,750,570 -0.19(-0.19%)
Feb 01, 2019 100.55 102.06 100.26 101.99 5,615,000 +1.31(+1.30%)
Jan 31, 2019 101.02 101.79 100.17 100.68 8,233,502 -1.46(-1.43%)
Jan 30, 2019 101.68 102.63 100.18 102.14 6,430,199 +0.79(+0.78%)
Jan 29, 2019 102.86 103.47 101.31 101.35 6,149,158 -1.33(-1.30%)
Jan 28, 2019 101.88 104.13 101.76 102.68 7,292,640 -1.73(-1.66%)
Jan 25, 2019 102.82 104.87 102.72 104.41 11,041,600 +2.32(+2.27%)
Jan 24, 2019 97.96 102.51 97.80 102.09 14,258,502 +6.60(+6.91%)
Jan 23, 2019 96.87 97.37 94.81 95.49 10,284,219 -1.13(-1.17%)
Jan 22, 2019 98.43 98.43 95.82 96.62 11,068,571 -2.80(-2.82%)
Jan 18, 2019 98.44 99.98 97.94 99.42 6,677,100 +1.88(+1.93%)
Jan 17, 2019 96.12 98.44 95.85 97.54 6,855,159 +0.37(+0.38%)
Jan 16, 2019 97.68 98.11 97.03 97.17 4,553,972 -0.46(-0.47%)
Jan 15, 2019 96.99 98.04 96.64 97.63 4,665,667 +1.30(+1.35%)
Jan 14, 2019 97.31 97.82 95.99 96.33 5,056,702 -2.26(-2.29%)
Jan 11, 2019 97.03 99.07 96.81 98.59 4,738,800 +0.87(+0.89%)
Jan 10, 2019 95.76 97.94 95.47 97.72 6,734,968 +1.48(+1.54%)
Jan 09, 2019 95.05 96.49 94.72 96.24 6,897,728 +1.86(+1.97%)
Jan 08, 2019 95.26 95.64 93.03 94.38 5,859,177 -0.12(-0.13%)
Jan 07, 2019 92.80 95.22 92.36 94.50 5,000,735 +1.60(+1.72%)
Jan 04, 2019 89.93 93.38 89.47 92.90 7,707,500 +4.02(+4.52%)
Jan 03, 2019 91.83 92.79 88.68 88.88 11,643,282 -5.57(-5.90%)
Jan 02, 2019 92.76 95.25 92.46 94.45 6,476,903 -0.05(-0.05%)
Dec 31, 2018 94.51 95.18 93.72 94.50 4,113,200 +0.69(+0.74%)
Dec 28, 2018 94.06 95.75 93.08 93.81 5,022,200 +0.00(+0.00%)
Dec 27, 2018 91.36 93.88 90.55 93.81 5,653,967 +0.83(+0.89%)
Dec 26, 2018 88.80 93.03 87.70 92.98 8,075,166 +5.18(+5.90%)
Dec 24, 2018 90.00 90.55 87.76 87.80 5,621,500 -2.61(-2.89%)
Dec 21, 2018 90.45 93.32 89.87 90.41 14,349,100 +0.32(+0.36%)
Dec 20, 2018 90.77 91.38 89.20 90.09 9,175,267 -0.44(-0.49%)
Dec 19, 2018 94.34 94.91 89.54 90.53 9,824,891 -4.01(-4.24%)
Dec 18, 2018 92.85 95.98 92.72 94.54 7,652,458 +2.62(+2.85%)
Dec 17, 2018 94.28 94.73 91.48 91.92 8,201,762 -2.34(-2.48%)
Dec 14, 2018 94.66 95.99 94.23 94.26 6,318,200 -1.58(-1.65%)
Dec 13, 2018 96.24 96.61 95.10 95.84 3,460,488 +0.03(+0.03%)
Dec 12, 2018 96.79 97.37 95.60 95.81 4,945,172 +1.27(+1.34%)
Dec 11, 2018 95.76 96.60 94.50 94.54 7,762,689 +0.74(+0.79%)
Dec 10, 2018 92.44 94.35 91.97 93.80 7,549,541 +1.42(+1.54%)
Dec 07, 2018 96.67 97.03 92.24 92.38 8,837,800 -4.94(-5.08%)
Dec 06, 2018 94.11 97.37 93.68 97.32 7,327,903 +1.21(+1.26%)
Dec 04, 2018 100.76 101.08 95.96 96.11 7,487,100 -5.06(-5.00%)
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.
 
bottom clear