Breaking News Bar

Business News and Information

Five Below Inc (NQ: FIVE )

183.55 USD -0.57 (-0.31%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 111.70 111.78 107.23 108.91 639,800 -2.47(-2.22%)
Jul 30, 2020 111.88 112.59 109.69 111.38 532,891 -1.91(-1.69%)
Jul 29, 2020 111.33 115.17 111.24 113.29 744,877 +2.81(+2.54%)
Jul 28, 2020 111.52 112.50 110.22 110.48 715,261 -1.12(-1.00%)
Jul 27, 2020 111.06 112.16 108.82 111.60 574,887 +1.42(+1.29%)
Jul 24, 2020 108.14 111.67 108.04 110.18 679,600 +1.04(+0.95%)
Jul 23, 2020 109.39 113.10 107.78 109.14 1,138,451 +0.05(+0.05%)
Jul 22, 2020 105.15 109.66 105.02 109.09 849,354 +3.41(+3.23%)
Jul 21, 2020 104.23 107.00 103.96 105.68 687,607 +1.92(+1.85%)
Jul 20, 2020 103.04 105.00 101.25 103.76 849,888 +0.25(+0.24%)
Jul 17, 2020 104.60 104.84 102.78 103.51 644,000 -0.49(-0.47%)
Jul 16, 2020 101.05 104.08 100.93 104.00 690,494 +1.37(+1.33%)
Jul 15, 2020 99.86 102.86 99.49 102.63 829,169 +4.80(+4.91%)
Jul 14, 2020 97.96 99.04 96.61 97.83 860,885 -0.78(-0.79%)
Jul 13, 2020 102.50 102.83 98.29 98.61 841,707 -2.52(-2.49%)
Jul 10, 2020 100.84 101.60 99.18 101.13 542,100 +0.61(+0.61%)
Jul 09, 2020 102.97 102.97 98.07 100.52 908,319 -2.78(-2.69%)
Jul 08, 2020 98.38 103.44 98.00 103.30 961,705 +4.80(+4.87%)
Jul 07, 2020 102.05 102.85 98.26 98.50 936,774 -4.63(-4.49%)
Jul 06, 2020 105.14 105.74 102.12 103.13 817,890 -0.37(-0.36%)
Jul 02, 2020 106.89 107.65 103.27 103.50 677,400 -1.87(-1.77%)
Jul 01, 2020 106.85 108.72 105.10 105.37 757,144 -1.54(-1.44%)
Jun 30, 2020 107.09 107.44 105.02 106.91 813,826 -0.20(-0.19%)
Jun 29, 2020 103.85 107.18 102.26 107.11 912,705 +3.55(+3.43%)
Jun 26, 2020 105.80 107.00 102.15 103.56 1,209,000 -2.00(-1.89%)
Jun 25, 2020 105.52 106.05 103.58 105.56 698,789 -0.86(-0.81%)
Jun 24, 2020 108.02 108.54 102.65 106.42 813,134 -2.45(-2.25%)
Jun 23, 2020 111.39 111.78 108.58 108.87 593,812 -0.68(-0.62%)
Jun 22, 2020 106.98 110.30 106.61 109.55 902,923 +2.30(+2.14%)
Jun 19, 2020 112.69 114.09 106.61 107.25 1,042,200 -4.02(-3.61%)
Jun 18, 2020 111.17 114.30 110.68 111.27 678,206 -1.20(-1.07%)
Jun 17, 2020 113.48 114.60 111.34 112.47 777,697 -0.50(-0.44%)
Jun 16, 2020 114.35 115.40 110.99 112.97 875,108 +3.14(+2.86%)
Jun 15, 2020 107.00 110.09 104.68 109.83 1,026,344 -0.62(-0.56%)
Jun 12, 2020 108.86 110.97 106.40 110.45 1,527,700 +4.05(+3.81%)
Jun 11, 2020 109.25 110.15 104.73 106.40 2,092,293 -7.27(-6.40%)
Jun 10, 2020 116.76 118.95 112.46 113.67 5,906,466 +9.77(+9.40%)
Jun 09, 2020 106.00 106.35 102.38 103.90 2,285,578 -3.44(-3.20%)
Jun 08, 2020 111.85 112.29 105.14 107.34 1,777,374 -2.71(-2.46%)
Jun 05, 2020 110.57 111.90 107.43 110.05 1,713,500 +4.23(+4.00%)
Jun 04, 2020 108.47 110.21 105.13 105.82 1,489,384 -2.05(-1.90%)
Jun 03, 2020 106.46 108.94 105.80 107.87 1,064,431 +3.02(+2.88%)
Jun 02, 2020 104.29 106.23 102.47 104.85 1,026,886 +2.12(+2.06%)
Jun 01, 2020 104.40 106.61 102.40 102.73 935,418 -1.92(-1.83%)
May 29, 2020 103.10 106.37 102.32 104.65 882,600 +0.55(+0.53%)
May 28, 2020 109.00 109.00 102.65 104.10 1,150,418 -0.56(-0.54%)
May 27, 2020 102.18 104.94 99.81 104.66 1,433,114 +4.39(+4.38%)
May 26, 2020 103.83 105.20 99.99 100.27 1,227,788 +0.72(+0.72%)
May 22, 2020 97.55 100.40 96.76 99.55 1,292,400 +2.25(+2.31%)
May 21, 2020 91.57 97.50 91.57 97.30 1,230,642 +5.01(+5.43%)
May 20, 2020 95.67 96.00 91.80 92.29 633,770 -1.99(-2.11%)
May 19, 2020 93.87 97.11 92.66 94.28 1,005,945 -0.26(-0.28%)
May 18, 2020 93.17 96.43 92.84 94.54 1,222,178 +5.60(+6.30%)
May 15, 2020 83.80 90.17 83.58 88.94 1,337,600 +3.30(+3.85%)
May 14, 2020 82.97 86.03 81.11 85.64 803,420 +1.47(+1.75%)
May 13, 2020 87.41 88.00 83.50 84.17 1,369,181 -3.82(-4.34%)
May 12, 2020 92.12 94.20 87.97 87.99 1,223,980 -3.52(-3.85%)
May 11, 2020 89.46 92.21 87.84 91.51 1,260,506 +1.01(+1.12%)
May 08, 2020 90.85 91.53 89.21 90.50 1,601,600 +1.54(+1.73%)
May 07, 2020 90.74 91.85 88.76 88.96 743,276 +0.14(+0.16%)
May 06, 2020 90.90 91.30 88.52 88.82 583,282 -0.51(-0.57%)
May 05, 2020 89.14 90.46 88.43 89.33 856,126 +1.26(+1.43%)
May 04, 2020 85.53 88.28 84.01 88.07 672,489 +0.80(+0.92%)
May 01, 2020 87.35 87.85 85.68 87.27 902,400 -2.89(-3.21%)
Apr 30, 2020 90.67 91.93 88.04 90.16 880,230 -2.50(-2.70%)
Apr 29, 2020 92.14 94.62 90.90 92.66 1,243,592 +2.63(+2.92%)
Apr 28, 2020 89.51 92.25 88.91 90.03 1,126,919 +3.42(+3.95%)
Apr 27, 2020 82.13 86.90 81.22 86.61 887,915 +5.63(+6.95%)
Apr 24, 2020 79.36 81.69 79.23 80.98 691,400 +2.56(+3.26%)
Apr 23, 2020 80.95 82.38 78.26 78.42 1,044,689 -3.35(-4.10%)
Apr 22, 2020 81.00 82.33 80.33 81.77 622,659 +2.45(+3.09%)
Apr 21, 2020 81.49 82.07 78.44 79.32 741,010 -4.29(-5.13%)
Apr 20, 2020 83.68 85.60 82.95 83.61 853,378 -2.86(-3.31%)
Apr 17, 2020 85.05 86.89 83.42 86.47 977,200 +5.16(+6.35%)
Apr 16, 2020 80.95 81.59 79.62 81.31 1,057,193 +0.41(+0.51%)
Apr 15, 2020 79.31 81.40 78.69 80.90 994,104 -2.57(-3.08%)
Apr 14, 2020 81.36 83.83 80.89 83.47 784,005 +3.70(+4.64%)
Apr 13, 2020 82.50 82.53 77.27 79.77 1,080,348 -3.21(-3.87%)
Apr 09, 2020 79.29 86.46 79.05 82.98 2,005,000 +5.88(+7.63%)
Apr 08, 2020 73.37 79.59 72.09 77.10 1,708,828 +5.50(+7.68%)
Apr 07, 2020 75.65 77.36 70.16 71.60 3,261,142 +0.95(+1.34%)
Apr 06, 2020 67.31 72.26 66.16 70.65 1,414,139 +7.93(+12.64%)
Apr 03, 2020 64.14 64.97 59.30 62.72 1,247,000 -1.63(-2.53%)
Apr 02, 2020 63.47 65.08 62.26 64.35 1,342,946 +0.45(+0.70%)
Apr 01, 2020 66.61 68.13 63.06 63.90 1,732,585 -6.48(-9.21%)
Mar 31, 2020 72.69 73.37 68.90 70.38 1,280,020 -2.56(-3.51%)
Mar 30, 2020 71.00 74.48 68.01 72.94 1,452,405 +1.51(+2.11%)
Mar 27, 2020 77.17 77.17 71.07 71.43 1,868,100 -6.68(-8.55%)
Mar 26, 2020 78.32 81.42 74.03 78.11 2,273,961 +1.49(+1.94%)
Mar 25, 2020 73.52 77.39 70.38 76.62 2,527,662 +4.98(+6.95%)
Mar 24, 2020 62.94 72.00 62.25 71.64 2,348,239 +13.14(+22.46%)
Mar 23, 2020 52.29 60.43 51.34 58.50 2,343,403 +6.04(+11.51%)
Mar 20, 2020 52.57 56.47 51.18 52.46 3,616,800 +0.19(+0.36%)
Mar 19, 2020 56.00 58.48 47.53 52.27 5,421,333 -1.32(-2.46%)
Mar 18, 2020 59.64 60.87 48.01 53.59 3,023,001 -10.63(-16.55%)
Mar 17, 2020 58.90 67.24 56.02 64.22 2,951,045 +7.05(+12.33%)
Mar 16, 2020 70.00 71.81 55.13 57.17 3,059,566 -19.39(-25.33%)
Mar 13, 2020 77.10 78.26 68.28 76.56 2,954,300 +4.54(+6.30%)
Mar 12, 2020 84.91 88.20 72.01 72.02 2,857,064 -19.94(-21.68%)
Mar 11, 2020 95.28 97.10 90.54 91.96 953,880 -5.91(-6.04%)
Mar 10, 2020 93.74 97.97 90.10 97.87 1,375,385 +7.03(+7.74%)
Mar 09, 2020 90.00 93.41 89.53 90.84 1,157,743 -5.96(-6.16%)
Mar 06, 2020 92.52 97.74 92.26 96.80 1,239,600 +1.51(+1.58%)
Mar 05, 2020 96.74 96.97 93.26 95.29 1,143,622 -2.89(-2.94%)
Mar 04, 2020 98.12 98.53 96.08 98.18 986,177 +1.54(+1.59%)
Mar 03, 2020 98.28 101.47 96.07 96.64 1,053,765 -1.44(-1.47%)
Mar 02, 2020 97.48 98.29 93.74 98.08 1,462,782 +1.13(+1.17%)
Feb 28, 2020 97.39 99.68 95.31 96.95 1,876,000 -4.24(-4.19%)
Feb 27, 2020 102.62 105.86 100.60 101.19 1,380,796 -4.41(-4.18%)
Feb 26, 2020 107.47 109.42 104.90 105.60 1,333,320 -1.58(-1.47%)
Feb 25, 2020 111.05 111.25 106.96 107.18 1,880,875 -2.83(-2.57%)
Feb 24, 2020 112.70 112.98 109.98 110.01 1,184,689 -5.64(-4.88%)
Feb 21, 2020 117.61 118.18 114.47 115.65 883,700 -2.56(-2.17%)
Feb 20, 2020 116.37 118.44 116.22 118.21 962,746 +1.49(+1.28%)
Feb 19, 2020 116.51 118.16 116.22 116.72 586,212 +0.59(+0.51%)
Feb 18, 2020 115.50 117.88 114.81 116.13 831,220 +0.44(+0.38%)
Feb 14, 2020 115.20 117.14 114.77 115.69 799,200 +0.76(+0.66%)
Feb 13, 2020 113.22 115.16 111.99 114.93 1,090,988 +1.39(+1.22%)
Feb 12, 2020 112.33 114.35 111.39 113.54 1,069,310 +1.76(+1.57%)
Feb 11, 2020 112.22 113.29 111.14 111.78 953,444 +0.11(+0.10%)
Feb 10, 2020 113.78 114.83 110.74 111.67 1,111,203 -2.34(-2.05%)
Feb 07, 2020 115.59 115.59 113.03 114.01 841,500 -2.10(-1.81%)
Feb 06, 2020 117.35 117.98 115.63 116.11 606,919 -0.71(-0.61%)
Feb 05, 2020 114.82 117.18 114.31 116.82 1,007,529 +3.49(+3.08%)
Feb 04, 2020 115.91 115.91 112.76 113.33 958,567 -0.31(-0.27%)
Feb 03, 2020 113.79 116.16 113.45 113.64 836,971 +0.42(+0.37%)
Jan 31, 2020 117.00 117.00 112.21 113.22 1,046,800 -4.09(-3.49%)
Jan 30, 2020 117.43 118.63 116.51 117.31 811,798 -1.35(-1.14%)
Jan 29, 2020 117.99 119.17 116.57 118.66 944,934 +1.20(+1.02%)
Jan 28, 2020 116.70 118.60 116.33 117.46 516,583 +1.24(+1.07%)
Jan 27, 2020 116.58 118.44 115.73 116.22 945,114 -2.53(-2.13%)
Jan 24, 2020 115.78 119.06 115.49 118.75 899,300 +3.14(+2.72%)
Jan 23, 2020 115.52 116.97 114.77 115.61 572,008 -0.04(-0.03%)
Jan 22, 2020 118.18 118.57 115.43 115.65 783,637 -1.93(-1.64%)
Jan 21, 2020 115.50 117.90 115.27 117.58 982,141 +1.53(+1.32%)
Jan 17, 2020 116.59 117.74 115.34 116.05 1,018,300 -0.55(-0.47%)
Jan 16, 2020 113.81 116.96 113.42 116.60 2,127,582 +3.50(+3.09%)
Jan 15, 2020 113.17 114.80 111.94 113.10 2,015,317 -1.16(-1.02%)
Jan 14, 2020 109.40 115.24 109.40 114.26 4,632,098 +6.80(+6.33%)
Jan 13, 2020 96.85 108.16 95.52 107.46 16,786,714 -13.77(-11.36%)
Jan 10, 2020 124.83 124.83 120.73 121.23 1,166,500 -3.25(-2.61%)
Jan 09, 2020 122.66 124.64 121.82 124.48 1,201,625 +1.58(+1.29%)
Jan 08, 2020 121.75 124.45 121.75 122.90 1,555,745 +1.29(+1.06%)
Jan 07, 2020 124.03 124.71 120.85 121.61 1,888,961 -2.19(-1.77%)
Jan 06, 2020 125.93 125.93 121.09 123.80 2,166,523 -3.87(-3.03%)
Jan 03, 2020 126.41 128.53 125.76 127.67 603,800 +0.02(+0.02%)
Jan 02, 2020 128.85 128.85 125.43 127.65 1,009,458 -0.21(-0.16%)
Dec 31, 2019 128.50 129.56 127.01 127.86 836,700 -1.05(-0.81%)
Dec 30, 2019 125.50 129.83 125.50 128.91 978,471 +3.48(+2.77%)
Dec 27, 2019 123.12 126.15 122.82 125.43 859,500 +2.78(+2.27%)
Dec 26, 2019 123.15 123.40 121.38 122.65 1,234,450 +0.14(+0.11%)
Dec 24, 2019 121.85 123.42 121.85 122.51 328,500 +0.47(+0.39%)
Dec 23, 2019 124.00 125.76 121.38 122.04 1,055,720 -3.09(-2.47%)
Dec 20, 2019 124.64 126.09 124.03 125.13 1,135,000 +0.86(+0.69%)
Dec 19, 2019 122.20 124.28 121.30 124.27 631,853 +1.82(+1.49%)
Dec 18, 2019 122.56 124.21 122.01 122.45 877,824 +0.44(+0.36%)
Dec 17, 2019 120.59 122.28 118.36 122.01 934,244 +1.88(+1.56%)
Dec 16, 2019 124.01 124.82 119.97 120.13 1,292,436 -3.73(-3.01%)
Dec 13, 2019 126.11 126.31 122.82 123.86 1,023,300 -1.88(-1.50%)
Dec 12, 2019 120.80 125.99 119.59 125.74 1,640,499 +4.79(+3.96%)
Dec 11, 2019 119.07 121.54 118.57 120.95 802,353 +1.92(+1.61%)
Dec 10, 2019 120.75 121.90 118.32 119.03 1,138,555 -1.52(-1.26%)
Dec 09, 2019 123.49 123.63 120.22 120.55 1,432,604 -3.65(-2.94%)
Dec 06, 2019 124.89 125.59 122.89 124.20 1,773,400 +0.53(+0.43%)
Dec 05, 2019 124.54 128.12 120.60 123.67 4,170,456 +5.61(+4.75%)
Dec 04, 2019 117.78 119.63 116.78 118.06 3,183,555 +2.04(+1.76%)
Dec 03, 2019 119.09 119.09 115.33 116.02 1,509,042 -4.66(-3.86%)
Dec 02, 2019 124.13 124.93 120.59 120.68 1,103,622 -3.03(-2.45%)
Nov 29, 2019 124.00 125.50 122.43 123.71 438,200 +0.06(+0.05%)
Nov 27, 2019 124.53 124.53 121.30 123.65 801,800 +0.44(+0.36%)
Nov 26, 2019 121.70 126.64 120.00 123.21 1,390,959 -1.27(-1.02%)
Nov 25, 2019 125.34 126.42 123.94 124.48 828,100 -0.59(-0.47%)
Nov 22, 2019 124.79 126.34 123.86 125.07 855,100 +0.67(+0.54%)
Nov 21, 2019 124.24 124.96 122.88 124.40 747,342 +0.82(+0.66%)
Nov 20, 2019 121.36 123.89 120.50 123.58 1,027,937 +2.41(+1.99%)
Nov 19, 2019 123.42 123.76 118.86 121.17 973,789 -2.56(-2.07%)
Nov 18, 2019 122.50 124.64 121.00 123.73 2,072,705 +4.09(+3.42%)
Nov 15, 2019 125.27 125.40 118.06 119.64 2,155,800 -4.69(-3.77%)
Nov 14, 2019 122.51 125.70 121.06 124.33 453,459 +1.55(+1.26%)
Nov 13, 2019 122.36 122.80 120.76 122.78 485,719 -0.37(-0.30%)
Nov 12, 2019 123.91 124.49 122.25 123.15 617,690 -1.12(-0.90%)
Nov 11, 2019 125.53 126.39 122.22 124.27 501,822 -2.69(-2.12%)
Nov 08, 2019 130.08 130.08 126.02 126.96 612,800 -3.04(-2.34%)
Nov 07, 2019 128.19 130.54 127.59 130.00 969,702 +3.18(+2.51%)
Nov 06, 2019 127.71 128.76 126.30 126.82 435,754 -2.11(-1.64%)
Nov 05, 2019 128.74 130.84 128.03 128.93 477,943 +1.62(+1.27%)
Nov 04, 2019 127.64 129.37 126.87 127.31 561,679 +0.88(+0.70%)
Nov 01, 2019 126.09 128.99 125.70 126.43 366,300 +1.32(+1.06%)
Oct 31, 2019 126.34 126.53 124.51 125.11 445,350 -1.68(-1.33%)
Oct 30, 2019 127.28 128.32 124.50 126.79 422,141 -0.17(-0.13%)
Oct 29, 2019 129.94 129.94 126.83 126.96 453,175 -3.00(-2.31%)
Oct 28, 2019 130.40 132.24 129.92 129.96 425,915 +0.49(+0.38%)
Oct 25, 2019 128.36 130.63 128.08 129.47 373,300 +0.11(+0.09%)
Oct 24, 2019 126.95 129.49 125.53 129.36 552,423 +2.94(+2.33%)
Oct 23, 2019 129.56 129.56 125.71 126.42 593,425 -2.95(-2.28%)
Oct 22, 2019 131.56 132.00 129.00 129.37 524,932 -2.23(-1.69%)
Oct 21, 2019 134.20 134.20 130.77 131.60 657,413 -2.03(-1.52%)
Oct 18, 2019 132.06 134.12 130.66 133.63 738,100 +0.52(+0.39%)
Oct 17, 2019 134.81 135.00 131.75 133.11 887,122 +0.23(+0.17%)
Oct 16, 2019 131.15 133.92 130.27 132.88 667,772 +1.04(+0.79%)
Oct 15, 2019 130.13 133.00 130.00 131.84 736,935 +2.48(+1.92%)
Oct 14, 2019 129.31 129.59 127.03 129.36 643,819 -0.79(-0.61%)
Oct 11, 2019 128.00 132.24 126.67 130.15 936,000 +4.50(+3.58%)
Oct 10, 2019 123.26 126.38 121.92 125.65 386,042 +2.01(+1.63%)
Oct 09, 2019 124.03 124.91 123.04 123.64 369,568 +0.38(+0.31%)
Oct 08, 2019 124.46 124.65 122.91 123.26 526,519 -2.37(-1.89%)
Oct 07, 2019 126.73 127.53 125.47 125.63 416,691 -1.46(-1.15%)
Oct 04, 2019 126.10 129.00 125.47 127.09 492,000 +2.76(+2.22%)
Oct 03, 2019 123.82 124.79 119.84 124.33 816,732 +0.25(+0.20%)
Oct 02, 2019 126.41 126.41 122.64 124.08 857,333 -3.41(-2.67%)
Oct 01, 2019 126.90 128.82 126.90 127.49 630,586 +1.39(+1.10%)
Sep 30, 2019 126.96 127.17 125.07 126.10 572,789 -0.39(-0.31%)
Sep 27, 2019 128.75 129.54 125.11 126.49 536,400 -1.60(-1.25%)
Sep 26, 2019 129.33 129.66 126.11 128.09 433,988 -1.24(-0.96%)
Sep 25, 2019 128.34 129.99 127.65 129.33 673,007 +1.29(+1.01%)
Sep 24, 2019 128.71 129.90 125.94 128.04 748,880 -0.23(-0.18%)
Sep 23, 2019 126.35 130.34 126.27 128.27 804,750 +1.73(+1.37%)
Sep 20, 2019 129.00 129.95 126.50 126.54 1,154,400 -1.94(-1.51%)
Sep 19, 2019 128.07 128.81 127.20 128.48 354,069 +0.15(+0.12%)
Sep 18, 2019 129.68 129.98 126.79 128.33 592,170 -2.09(-1.60%)
Sep 17, 2019 129.13 131.36 128.36 130.42 563,155 +0.60(+0.46%)
Sep 16, 2019 132.14 133.60 129.33 129.82 761,142 -3.65(-2.73%)
Sep 13, 2019 135.19 136.96 133.17 133.47 610,100 -1.54(-1.14%)
Sep 12, 2019 133.87 137.96 133.20 135.01 1,013,875 +1.84(+1.38%)
Sep 11, 2019 131.26 133.51 128.79 133.17 577,867 +1.91(+1.46%)
Sep 10, 2019 127.48 132.34 126.13 131.26 912,360 +3.98(+3.13%)
Sep 09, 2019 128.17 128.17 125.67 127.28 602,891 +0.10(+0.08%)
Sep 06, 2019 128.64 128.99 127.02 127.18 629,000 -1.29(-1.00%)
Sep 05, 2019 123.96 129.40 121.88 128.47 1,175,304 +8.19(+6.81%)
Sep 04, 2019 120.95 121.85 119.43 120.28 666,983 +0.28(+0.23%)
Sep 03, 2019 122.27 122.82 119.09 120.00 1,082,340 -2.87(-2.34%)
Aug 30, 2019 125.81 126.66 122.43 122.87 1,069,400 -2.84(-2.26%)
Aug 29, 2019 127.68 129.94 123.31 125.71 3,447,592 +7.42(+6.27%)
Aug 28, 2019 114.86 119.30 113.56 118.29 2,204,953 +3.13(+2.72%)
Aug 27, 2019 115.35 115.93 113.44 115.16 939,679 +0.28(+0.24%)
Aug 26, 2019 115.52 116.14 112.31 114.88 1,058,187 +1.03(+0.90%)
Aug 23, 2019 115.89 117.49 113.30 113.85 1,606,300 -6.39(-5.31%)
Aug 22, 2019 117.88 120.43 115.80 120.24 1,402,610 +3.00(+2.56%)
Aug 21, 2019 114.22 117.53 114.22 117.24 1,361,615 +5.18(+4.62%)
Aug 20, 2019 110.10 112.16 108.43 112.06 913,923 +1.38(+1.25%)
Aug 19, 2019 111.58 112.78 109.34 110.68 1,282,702 +0.76(+0.69%)
Aug 16, 2019 108.71 110.37 108.20 109.92 709,200 +0.92(+0.84%)
Aug 15, 2019 109.48 110.05 106.71 109.00 635,087 +0.50(+0.46%)
Aug 14, 2019 108.60 110.08 107.25 108.50 812,710 -3.05(-2.73%)
Aug 13, 2019 105.82 114.76 105.33 111.55 1,548,486 +5.22(+4.91%)
Aug 12, 2019 107.50 107.92 105.64 106.33 782,360 -2.83(-2.59%)
Aug 09, 2019 111.38 111.90 108.69 109.16 665,700 -2.99(-2.67%)
Aug 08, 2019 111.05 112.66 108.87 112.15 1,130,626 +2.03(+1.84%)
Aug 07, 2019 105.78 111.44 105.50 110.12 1,667,894 +3.62(+3.40%)
Aug 06, 2019 104.74 106.92 104.18 106.50 1,288,499 +2.07(+1.98%)
Aug 05, 2019 106.00 106.00 102.63 104.43 1,456,234 -4.80(-4.39%)
Aug 02, 2019 109.01 111.35 106.35 109.23 1,354,900 -0.90(-0.82%)
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