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

SBA Communications (NQ: SBAC )

187.29 -0.80 (-0.43%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 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 (%)
Nov 30, 2020 274.18 275.93 271.36 275.71 1,212,390 +1.39(+0.51%)
Nov 27, 2020 278.41 278.41 272.57 274.32 417,371 +3.00(+1.10%)
Nov 25, 2020 269.94 273.87 268.85 271.32 1,027,647 +2.61(+0.97%)
Nov 24, 2020 274.83 278.42 267.86 268.71 1,233,337 -6.12(-2.23%)
Nov 23, 2020 278.59 279.44 274.12 274.83 633,401 -3.68(-1.32%)
Nov 20, 2020 286.88 286.88 277.54 278.51 690,063 -7.36(-2.57%)
Nov 19, 2020 285.69 288.38 281.75 285.87 479,149 -0.73(-0.25%)
Nov 18, 2020 285.04 290.66 283.65 286.60 524,497 +0.20(+0.07%)
Nov 17, 2020 282.30 288.66 281.99 286.40 436,590 +3.23(+1.14%)
Nov 16, 2020 291.01 294.35 282.57 283.17 595,729 -8.23(-2.83%)
Nov 13, 2020 286.39 292.19 284.95 291.40 426,054 +6.74(+2.37%)
Nov 12, 2020 286.58 292.31 281.56 284.66 571,026 -1.55(-0.54%)
Nov 11, 2020 281.13 292.60 278.91 286.22 800,517 +7.62(+2.74%)
Nov 10, 2020 285.21 285.21 274.55 278.60 827,384 -6.55(-2.30%)
Nov 09, 2020 298.60 299.20 284.17 285.14 981,001 -8.77(-2.98%)
Nov 06, 2020 295.51 295.89 289.50 293.91 525,578 +0.77(+0.26%)
Nov 05, 2020 290.70 294.27 289.58 293.15 455,946 +3.64(+1.26%)
Nov 04, 2020 281.02 294.53 280.44 289.50 568,702 +10.55(+3.78%)
Nov 03, 2020 284.69 285.69 276.14 278.95 1,149,906 -2.41(-0.86%)
Nov 02, 2020 283.35 284.64 276.42 281.36 572,443 +3.02(+1.08%)
Oct 30, 2020 280.70 283.10 274.62 278.34 540,601 -4.46(-1.58%)
Oct 29, 2020 283.34 287.51 281.48 282.80 616,585 -0.38(-0.14%)
Oct 28, 2020 286.34 289.83 282.48 283.18 676,689 -6.14(-2.12%)
Oct 27, 2020 290.87 293.51 287.35 289.32 467,861 -1.44(-0.49%)
Oct 26, 2020 288.40 292.76 286.72 290.76 454,433 +1.17(+0.40%)
Oct 23, 2020 281.90 289.96 280.57 289.59 659,529 +7.76(+2.75%)
Oct 22, 2020 295.42 295.42 281.51 281.83 996,729 -12.71(-4.32%)
Oct 21, 2020 291.74 296.46 291.72 294.54 338,007 +0.63(+0.22%)
Oct 20, 2020 296.20 297.34 293.03 293.90 331,797 -1.12(-0.38%)
Oct 19, 2020 299.00 300.96 292.72 295.03 380,604 -2.37(-0.80%)
Oct 16, 2020 298.81 300.87 295.81 297.39 313,594 -0.28(-0.09%)
Oct 15, 2020 291.99 298.88 291.99 297.67 420,130 +3.78(+1.29%)
Oct 14, 2020 297.23 299.26 293.52 293.89 337,046 -2.13(-0.72%)
Oct 13, 2020 300.96 303.62 293.88 296.02 762,043 -4.90(-1.63%)
Oct 12, 2020 300.88 302.70 298.21 300.92 580,686 -0.67(-0.22%)
Oct 09, 2020 302.41 303.18 299.29 301.59 438,781 -0.66(-0.22%)
Oct 08, 2020 307.30 307.30 300.16 302.25 521,360 +1.93(+0.64%)
Oct 07, 2020 302.89 302.89 296.88 300.33 376,227 -1.66(-0.55%)
Oct 06, 2020 309.20 309.20 300.68 301.99 489,606 -6.60(-2.14%)
Oct 05, 2020 304.55 308.67 299.90 308.59 598,660 +3.65(+1.20%)
Oct 02, 2020 301.04 307.31 298.25 304.94 689,887 +2.82(+0.93%)
Oct 01, 2020 307.17 308.74 300.34 302.12 911,537 -3.16(-1.04%)
Sep 30, 2020 301.87 305.99 300.08 305.28 655,046 +4.42(+1.47%)
Sep 29, 2020 299.07 301.83 296.79 300.86 421,058 +3.25(+1.09%)
Sep 28, 2020 303.81 304.66 296.47 297.62 677,269 -3.39(-1.13%)
Sep 25, 2020 291.35 302.26 291.35 301.01 678,933 +7.43(+2.53%)
Sep 24, 2020 292.34 298.48 292.04 293.58 660,571 +1.09(+0.37%)
Sep 23, 2020 300.07 300.07 291.73 292.49 560,264 -7.74(-2.58%)
Sep 22, 2020 290.79 301.39 290.45 300.22 528,616 +7.80(+2.67%)
Sep 21, 2020 293.80 297.01 289.84 292.42 683,291 -3.49(-1.18%)
Sep 18, 2020 296.56 300.74 293.79 295.91 734,120 -3.49(-1.17%)
Sep 17, 2020 308.13 309.28 295.62 299.40 504,687 -9.39(-3.04%)
Sep 16, 2020 307.55 314.76 307.55 308.79 602,882 -1.16(-0.37%)
Sep 15, 2020 299.70 311.19 299.38 309.95 583,040 +13.09(+4.41%)
Sep 14, 2020 293.26 298.67 293.26 296.86 406,279 +4.91(+1.68%)
Sep 11, 2020 291.57 294.53 290.34 291.95 359,705 +1.14(+0.39%)
Sep 10, 2020 299.63 299.63 290.69 290.81 586,665 -9.57(-3.18%)
Sep 09, 2020 294.64 306.09 294.64 300.38 948,102 +7.26(+2.48%)
Sep 08, 2020 287.37 295.48 282.15 293.12 761,328 +5.27(+1.83%)
Sep 04, 2020 292.82 295.40 283.88 287.85 501,062 -6.21(-2.11%)
Sep 03, 2020 299.86 301.91 290.45 294.06 531,457 -7.09(-2.36%)
Sep 02, 2020 297.09 302.30 292.25 301.15 572,136 +7.24(+2.46%)
Sep 01, 2020 292.96 297.07 290.65 293.91 321,706 +0.53(+0.18%)
Aug 31, 2020 293.00 294.58 291.50 293.39 503,975 -0.12(-0.04%)
Aug 28, 2020 293.28 293.54 289.53 293.50 326,426 +0.25(+0.08%)
Aug 27, 2020 293.97 294.72 290.62 293.25 437,765 +2.37(+0.81%)
Aug 26, 2020 288.16 291.20 286.76 290.88 389,590 -0.97(-0.33%)
Aug 25, 2020 287.74 292.46 285.73 291.85 375,242 +2.83(+0.98%)
Aug 24, 2020 291.09 291.28 284.21 289.03 424,280 -3.31(-1.13%)
Aug 21, 2020 295.52 295.52 286.98 292.34 442,480 +5.39(+1.88%)
Aug 20, 2020 284.71 290.78 284.42 286.95 260,502 +1.52(+0.53%)
Aug 19, 2020 295.05 295.05 283.65 285.43 614,126 -8.85(-3.01%)
Aug 18, 2020 295.75 297.39 293.36 294.28 375,056 -0.26(-0.09%)
Aug 17, 2020 290.03 294.88 289.33 294.54 373,772 +4.37(+1.51%)
Aug 14, 2020 290.01 294.27 288.21 290.17 283,250 -1.40(-0.48%)
Aug 13, 2020 289.73 295.66 289.73 291.56 330,908 +0.23(+0.08%)
Aug 12, 2020 284.01 292.30 283.24 291.33 505,659 +8.38(+2.96%)
Aug 11, 2020 292.83 292.83 281.93 282.96 693,265 -4.97(-1.73%)
Aug 10, 2020 297.26 297.76 285.96 287.93 844,352 -10.00(-3.36%)
Aug 07, 2020 293.95 299.57 293.76 297.93 338,730 +3.78(+1.29%)
Aug 06, 2020 291.29 294.85 287.78 294.15 537,515 +0.81(+0.28%)
Aug 05, 2020 301.69 301.69 290.22 293.33 430,797 -3.67(-1.23%)
Aug 04, 2020 298.19 306.20 293.96 297.00 936,670 +4.71(+1.61%)
Aug 03, 2020 297.30 299.40 291.03 292.29 461,217 -5.89(-1.97%)
Jul 31, 2020 300.26 300.86 294.74 298.18 554,590 +0.12(+0.04%)
Jul 30, 2020 296.70 301.49 295.78 298.05 739,610 -5.89(-1.94%)
Jul 29, 2020 298.81 307.41 298.81 303.95 695,481 +5.10(+1.71%)
Jul 28, 2020 292.70 299.54 291.94 298.85 809,580 +7.42(+2.55%)
Jul 27, 2020 286.11 294.99 285.28 291.43 701,423 +5.56(+1.94%)
Jul 24, 2020 285.69 288.36 282.56 285.87 543,515 +0.00(+0.00%)
Jul 23, 2020 285.87 289.36 281.57 285.87 561,606 +0.46(+0.16%)
Jul 22, 2020 284.42 286.73 282.55 285.41 333,553 +1.29(+0.45%)
Jul 21, 2020 288.81 290.46 282.90 284.12 501,999 -3.76(-1.31%)
Jul 20, 2020 284.05 291.90 284.05 287.88 493,982 +3.01(+1.06%)
Jul 17, 2020 283.48 287.35 278.56 284.87 415,315 +5.82(+2.09%)
Jul 16, 2020 280.04 280.66 276.64 279.05 410,973 -1.29(-0.46%)
Jul 15, 2020 285.13 285.46 276.57 280.35 778,782 -4.03(-1.42%)
Jul 14, 2020 284.28 285.47 278.93 284.38 744,502 +5.16(+1.85%)
Jul 13, 2020 288.08 291.17 276.63 279.22 774,599 -12.14(-4.17%)
Jul 10, 2020 295.67 296.54 288.77 291.36 544,768 -3.22(-1.09%)
Jul 09, 2020 289.29 294.94 287.25 294.58 397,666 +4.40(+1.52%)
Jul 08, 2020 294.53 295.10 289.02 290.18 511,601 -2.21(-0.76%)
Jul 07, 2020 287.35 297.52 286.09 292.38 573,908 +2.97(+1.03%)
Jul 06, 2020 291.44 296.69 288.29 289.42 761,247 +1.73(+0.60%)
Jul 02, 2020 291.08 294.50 287.22 287.69 621,040 -0.74(-0.26%)
Jul 01, 2020 285.14 290.29 278.56 288.42 651,255 +3.28(+1.15%)
Jun 30, 2020 277.25 286.84 277.14 285.14 806,648 +8.37(+3.02%)
Jun 29, 2020 285.52 285.52 274.82 276.77 661,214 -4.80(-1.70%)
Jun 26, 2020 278.83 283.25 273.68 281.57 4,335,164 +4.69(+1.69%)
Jun 25, 2020 272.38 277.10 269.09 276.88 1,047,705 +1.45(+0.53%)
Jun 24, 2020 279.24 282.52 269.88 275.43 1,135,253 -5.75(-2.05%)
Jun 23, 2020 285.17 286.61 279.48 281.18 691,261 -3.20(-1.12%)
Jun 22, 2020 287.94 289.94 278.65 284.38 882,776 -4.96(-1.71%)
Jun 19, 2020 279.48 294.34 276.48 289.33 2,461,489 +12.45(+4.50%)
Jun 18, 2020 285.39 286.85 276.22 276.88 827,930 -8.23(-2.89%)
Jun 17, 2020 292.54 293.62 284.58 285.11 808,188 -3.97(-1.37%)
Jun 16, 2020 292.35 292.35 282.25 289.08 721,303 +2.56(+0.89%)
Jun 15, 2020 281.17 286.92 277.24 286.53 608,781 +1.91(+0.67%)
Jun 12, 2020 282.30 286.14 279.91 284.61 624,384 +7.05(+2.54%)
Jun 11, 2020 291.18 292.96 277.11 277.56 1,107,877 -15.43(-5.27%)
Jun 10, 2020 294.46 297.96 287.89 292.99 609,642 -2.04(-0.69%)
Jun 09, 2020 286.78 296.39 281.46 295.03 914,460 +13.03(+4.62%)
Jun 08, 2020 282.82 285.94 280.61 282.00 1,173,154 -2.43(-0.85%)
Jun 05, 2020 299.27 299.27 282.16 284.43 1,447,179 -3.26(-1.13%)
Jun 04, 2020 298.80 301.48 286.03 287.70 902,828 -13.74(-4.56%)
Jun 03, 2020 298.93 309.17 298.93 301.44 633,356 -3.17(-1.04%)
Jun 02, 2020 300.87 306.25 300.67 304.61 636,894 +0.56(+0.18%)
Jun 01, 2020 301.18 307.01 298.31 304.05 747,740 +3.40(+1.13%)
May 29, 2020 297.48 301.50 292.89 300.65 759,897 +3.29(+1.11%)
May 28, 2020 290.96 300.01 290.78 297.36 589,794 +7.47(+2.58%)
May 27, 2020 280.45 290.00 277.51 289.90 668,097 +9.44(+3.37%)
May 26, 2020 280.58 283.43 273.13 280.45 807,446 +3.37(+1.22%)
May 22, 2020 269.71 277.68 267.11 277.08 898,505 +8.28(+3.08%)
May 21, 2020 268.24 271.70 267.08 268.80 518,523 -2.35(-0.87%)
May 20, 2020 274.15 277.46 266.61 271.15 528,871 -0.52(-0.19%)
May 19, 2020 272.48 280.30 271.43 271.67 495,596 -4.81(-1.74%)
May 18, 2020 279.14 279.68 271.83 276.48 886,669 +5.00(+1.84%)
May 15, 2020 269.75 272.76 264.09 271.48 624,014 +1.12(+0.41%)
May 14, 2020 266.48 272.48 266.48 270.36 713,717 -1.11(-0.41%)
May 13, 2020 275.91 281.18 270.71 271.47 826,072 -4.85(-1.76%)
May 12, 2020 283.39 285.56 275.97 276.33 696,939 -7.06(-2.49%)
May 11, 2020 276.93 287.39 276.13 283.39 1,052,377 +4.49(+1.61%)
May 08, 2020 278.19 281.35 276.25 278.90 741,324 +5.48(+2.00%)
May 07, 2020 277.68 279.94 271.88 273.42 915,260 -2.12(-0.77%)
May 06, 2020 282.81 286.69 272.55 275.54 856,985 -5.89(-2.09%)
May 05, 2020 272.38 284.72 272.38 281.43 764,885 +5.74(+2.08%)
May 04, 2020 277.86 280.33 265.77 275.69 834,689 +1.66(+0.61%)
May 01, 2020 275.17 279.34 272.50 274.02 611,142 -3.02(-1.09%)
Apr 30, 2020 275.29 279.48 273.18 277.04 1,757,340 -1.48(-0.53%)
Apr 29, 2020 292.43 295.94 278.12 278.52 1,079,498 -13.23(-4.53%)
Apr 28, 2020 303.03 303.03 291.48 291.75 693,252 -3.33(-1.13%)
Apr 27, 2020 293.00 295.87 290.01 295.08 683,380 +2.88(+0.98%)
Apr 24, 2020 294.64 294.75 283.94 292.21 765,707 -0.84(-0.29%)
Apr 23, 2020 292.57 299.54 290.34 293.05 666,865 +0.11(+0.04%)
Apr 22, 2020 285.24 296.23 283.42 292.94 636,487 +11.97(+4.26%)
Apr 21, 2020 285.11 289.30 280.23 280.97 581,634 -5.96(-2.08%)
Apr 20, 2020 297.90 297.90 286.33 286.93 613,012 -13.91(-4.62%)
Apr 17, 2020 299.64 301.81 294.65 300.85 798,043 +5.86(+1.99%)
Apr 16, 2020 287.17 296.01 286.80 294.99 612,073 +6.57(+2.28%)
Apr 15, 2020 289.14 290.09 281.90 288.42 691,908 -0.75(-0.26%)
Apr 14, 2020 280.76 295.06 277.13 289.17 843,207 +13.00(+4.71%)
Apr 13, 2020 289.43 290.55 272.27 276.17 629,715 -16.06(-5.50%)
Apr 09, 2020 291.36 300.86 284.55 292.23 1,450,626 +3.58(+1.24%)
Apr 08, 2020 266.68 290.24 265.19 288.64 904,250 +24.27(+9.18%)
Apr 07, 2020 276.64 277.12 264.21 264.37 768,248 -0.76(-0.29%)
Apr 06, 2020 260.76 266.92 256.52 265.14 1,444,654 +12.10(+4.78%)
Apr 03, 2020 260.79 263.97 248.82 253.04 699,674 -9.69(-3.69%)
Apr 02, 2020 248.02 266.26 244.98 262.73 1,142,443 +13.83(+5.56%)
Apr 01, 2020 246.83 256.10 240.96 248.90 873,265 -9.08(-3.52%)
Mar 31, 2020 261.63 262.11 250.78 257.98 1,942,302 -8.30(-3.12%)
Mar 30, 2020 257.45 267.95 248.57 266.28 863,065 +16.51(+6.61%)
Mar 27, 2020 240.09 258.05 240.09 249.77 889,191 -2.97(-1.18%)
Mar 26, 2020 234.24 255.40 232.56 252.74 1,086,609 +20.40(+8.78%)
Mar 25, 2020 227.42 240.06 227.42 232.34 1,233,734 +0.86(+0.37%)
Mar 24, 2020 212.07 234.00 210.75 231.48 1,782,251 +25.59(+12.43%)
Mar 23, 2020 221.23 221.23 196.09 205.89 1,816,901 -13.25(-6.05%)
Mar 20, 2020 236.24 238.17 218.00 219.15 1,448,533 -15.11(-6.45%)
Mar 19, 2020 250.27 250.27 222.37 234.25 1,461,087 -14.44(-5.81%)
Mar 18, 2020 256.61 267.43 243.11 248.69 1,599,929 -13.58(-5.18%)
Mar 17, 2020 252.88 268.27 243.58 262.27 1,649,992 +16.96(+6.91%)
Mar 16, 2020 248.03 264.17 235.63 245.31 1,742,232 -24.06(-8.93%)
Mar 13, 2020 264.10 270.14 253.95 269.37 1,601,214 +17.13(+6.79%)
Mar 12, 2020 245.73 269.52 234.62 252.24 1,801,557 -10.26(-3.91%)
Mar 11, 2020 260.79 267.88 259.17 262.50 1,146,941 -6.87(-2.55%)
Mar 10, 2020 258.29 270.18 253.53 269.37 1,231,563 +16.42(+6.49%)
Mar 09, 2020 258.43 263.79 252.36 252.95 1,129,232 -19.49(-7.15%)
Mar 06, 2020 279.19 282.18 264.07 272.44 1,100,069 -14.07(-4.91%)
Mar 05, 2020 283.81 289.73 282.28 286.51 1,069,788 -2.79(-0.96%)
Mar 04, 2020 275.35 290.61 274.28 289.30 1,237,651 +15.82(+5.78%)
Mar 03, 2020 271.90 281.82 268.98 273.48 1,251,438 +1.54(+0.56%)
Mar 02, 2020 254.68 272.09 253.72 271.95 1,290,837 +19.04(+7.53%)
Feb 28, 2020 254.16 256.10 245.40 252.90 2,035,992 -6.49(-2.50%)
Feb 27, 2020 269.99 275.14 258.14 259.39 1,388,705 -15.64(-5.69%)
Feb 26, 2020 279.06 279.80 272.11 275.03 885,131 -2.68(-0.97%)
Feb 25, 2020 282.28 288.49 274.27 277.71 924,127 -4.22(-1.50%)
Feb 24, 2020 282.20 285.29 280.76 281.93 816,909 -0.13(-0.05%)
Feb 21, 2020 278.99 295.61 274.17 282.06 1,777,720 +3.36(+1.20%)
Feb 20, 2020 276.28 278.95 272.87 278.70 635,454 +2.18(+0.79%)
Feb 19, 2020 280.42 280.42 276.03 276.53 604,087 -1.78(-0.64%)
Feb 18, 2020 281.07 281.19 276.50 278.31 609,232 -2.76(-0.98%)
Feb 14, 2020 277.21 281.22 276.23 281.07 445,583 +4.61(+1.67%)
Feb 13, 2020 279.34 279.45 275.36 276.46 641,264 -2.89(-1.03%)
Feb 12, 2020 271.01 279.71 268.25 279.35 1,151,997 +8.41(+3.10%)
Feb 11, 2020 259.64 274.25 259.49 270.94 1,862,500 +18.38(+7.28%)
Feb 10, 2020 247.22 253.07 246.46 252.57 747,016 +5.65(+2.29%)
Feb 07, 2020 244.90 247.47 244.08 246.92 381,224 +2.21(+0.90%)
Feb 06, 2020 243.02 246.21 242.09 244.71 533,074 +1.84(+0.76%)
Feb 05, 2020 242.99 242.99 239.85 242.87 374,995 +0.38(+0.16%)
Feb 04, 2020 238.73 242.74 238.18 242.49 431,565 +4.38(+1.84%)
Feb 03, 2020 239.38 242.46 237.30 238.11 543,437 +0.02(+0.01%)
Jan 31, 2020 240.21 242.94 237.84 238.09 563,608 -3.99(-1.65%)
Jan 30, 2020 236.42 242.32 235.75 242.08 583,908 +4.20(+1.76%)
Jan 29, 2020 240.19 240.30 236.12 237.88 470,938 -2.30(-0.96%)
Jan 28, 2020 241.84 241.84 239.54 240.18 601,782 -0.95(-0.39%)
Jan 27, 2020 240.15 241.90 238.53 241.12 505,580 -0.39(-0.16%)
Jan 24, 2020 243.29 244.02 241.08 241.51 331,855 -1.77(-0.73%)
Jan 23, 2020 240.30 243.60 239.73 243.29 405,961 +2.29(+0.95%)
Jan 22, 2020 244.18 244.68 239.88 241.00 614,272 -1.75(-0.72%)
Jan 21, 2020 239.78 243.11 239.33 242.74 681,558 +2.29(+0.95%)
Jan 17, 2020 239.18 243.05 238.52 240.45 558,891 +1.25(+0.52%)
Jan 16, 2020 237.95 239.37 235.77 239.20 731,672 +1.17(+0.49%)
Jan 15, 2020 237.58 239.74 237.20 238.03 369,190 +0.80(+0.34%)
Jan 14, 2020 237.86 238.88 235.13 237.23 551,611 -1.33(-0.56%)
Jan 13, 2020 235.03 238.76 235.03 238.56 701,184 +4.98(+2.13%)
Jan 10, 2020 230.99 234.18 229.75 233.57 405,647 +3.46(+1.50%)
Jan 09, 2020 229.86 231.52 229.06 230.11 376,174 +1.12(+0.49%)
Jan 08, 2020 226.89 229.98 226.54 229.00 574,204 +2.46(+1.09%)
Jan 07, 2020 230.00 230.40 224.67 226.53 565,320 -3.62(-1.57%)
Jan 06, 2020 229.95 230.88 227.06 230.16 849,749 +0.21(+0.09%)
Jan 03, 2020 226.78 230.69 226.78 229.95 825,340 +2.06(+0.90%)
Jan 02, 2020 230.06 231.13 226.28 227.89 582,624 -2.02(-0.88%)
Dec 31, 2019 228.04 231.65 227.18 229.91 824,816 +2.39(+1.05%)
Dec 30, 2019 229.79 230.19 227.21 227.53 844,059 -2.79(-1.21%)
Dec 27, 2019 230.29 230.73 228.87 230.31 327,662 +0.14(+0.06%)
Dec 26, 2019 229.18 231.07 228.37 230.17 269,709 +1.06(+0.46%)
Dec 24, 2019 229.78 230.02 227.92 229.11 212,676 -0.44(-0.19%)
Dec 23, 2019 230.30 231.98 229.15 229.55 396,015 -0.58(-0.25%)
Dec 20, 2019 230.91 232.74 226.48 230.13 1,259,812 +2.93(+1.29%)
Dec 19, 2019 222.88 229.17 222.83 227.20 924,592 +4.06(+1.82%)
Dec 18, 2019 217.07 224.95 217.07 223.14 1,834,977 +6.01(+2.77%)
Dec 17, 2019 223.78 225.46 216.95 217.14 1,611,499 -6.75(-3.02%)
Dec 16, 2019 223.66 226.38 222.57 223.89 1,042,759 -0.76(-0.34%)
Dec 13, 2019 217.27 224.78 217.17 224.66 785,299 +7.09(+3.26%)
Dec 12, 2019 225.48 225.51 217.28 217.57 709,395 -7.36(-3.27%)
Dec 11, 2019 224.97 226.53 222.77 224.93 581,199 +0.16(+0.07%)
Dec 10, 2019 226.76 227.53 222.81 224.77 566,048 -2.05(-0.90%)
Dec 09, 2019 225.99 227.04 224.49 226.82 340,229 +1.20(+0.53%)
Dec 06, 2019 226.07 226.51 222.77 225.62 418,854 +0.53(+0.23%)
Dec 05, 2019 224.23 225.22 222.64 225.09 290,751 +0.55(+0.25%)
Dec 04, 2019 223.08 226.39 221.66 224.54 365,056 +0.37(+0.17%)
Dec 03, 2019 221.43 225.24 221.43 224.17 359,113 +2.70(+1.22%)
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.