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

SBA Communications (NQ: SBAC )

188.09 -0.70 (-0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Feb 28, 2019 171.42 174.12 171.03 171.78 1,050,098 +0.14(+0.08%)
Feb 27, 2019 171.97 172.68 169.89 171.64 365,284 -0.55(-0.32%)
Feb 26, 2019 171.87 173.26 171.21 172.19 584,543 -0.09(-0.06%)
Feb 25, 2019 173.07 173.75 171.13 172.28 690,373 -1.39(-0.80%)
Feb 22, 2019 172.66 175.65 170.63 173.67 1,042,919 -0.10(-0.06%)
Feb 21, 2019 174.61 174.61 171.57 173.78 815,636 -0.31(-0.18%)
Feb 20, 2019 174.15 175.10 173.15 174.09 686,132 -0.53(-0.31%)
Feb 19, 2019 175.49 177.29 174.11 174.62 918,479 -1.86(-1.05%)
Feb 15, 2019 176.06 176.88 175.06 176.48 1,400,719 +1.25(+0.71%)
Feb 14, 2019 175.07 176.12 174.66 175.23 454,696 -0.14(-0.08%)
Feb 13, 2019 174.44 175.52 173.77 175.38 445,243 +1.07(+0.62%)
Feb 12, 2019 175.18 175.24 173.28 174.30 424,462 -0.72(-0.41%)
Feb 11, 2019 174.96 175.98 174.05 175.02 530,997 +0.71(+0.41%)
Feb 08, 2019 174.65 175.76 173.62 174.31 541,536 -0.41(-0.23%)
Feb 07, 2019 172.35 174.93 171.66 174.72 388,883 +2.12(+1.23%)
Feb 06, 2019 175.08 175.62 172.47 172.60 570,424 -3.02(-1.72%)
Feb 05, 2019 173.01 175.73 172.72 175.61 793,289 +2.03(+1.17%)
Feb 04, 2019 172.24 173.62 171.14 173.59 599,971 +1.26(+0.73%)
Feb 01, 2019 174.04 174.44 169.44 172.33 620,790 -1.32(-0.76%)
Jan 31, 2019 169.94 173.91 168.84 173.65 923,299 +3.54(+2.08%)
Jan 30, 2019 169.98 171.25 168.75 170.11 749,311 +0.05(+0.03%)
Jan 29, 2019 169.18 170.14 168.39 170.07 700,734 +1.09(+0.64%)
Jan 28, 2019 167.81 169.34 166.65 168.98 569,979 +0.33(+0.20%)
Jan 25, 2019 167.76 170.89 167.06 168.65 1,005,919 +0.70(+0.42%)
Jan 24, 2019 166.55 169.26 164.98 167.94 598,490 +0.98(+0.59%)
Jan 23, 2019 164.60 167.06 163.94 166.97 877,182 +2.23(+1.35%)
Jan 22, 2019 164.51 165.54 162.84 164.74 671,301 +0.11(+0.06%)
Jan 18, 2019 165.87 166.07 163.12 164.63 1,122,699 -0.39(-0.24%)
Jan 17, 2019 163.55 165.84 163.19 165.02 666,958 +0.85(+0.52%)
Jan 16, 2019 162.28 164.88 161.00 164.18 732,148 +1.97(+1.21%)
Jan 15, 2019 161.39 163.43 161.09 162.21 552,642 +1.28(+0.79%)
Jan 14, 2019 161.08 162.32 160.16 160.93 680,239 -0.60(-0.37%)
Jan 11, 2019 159.67 162.14 158.60 161.53 474,159 +1.66(+1.04%)
Jan 10, 2019 156.52 160.03 155.84 159.88 510,981 +2.96(+1.89%)
Jan 09, 2019 159.12 159.12 156.26 156.92 549,777 -2.21(-1.39%)
Jan 08, 2019 157.56 159.58 155.69 159.13 802,303 +2.54(+1.62%)
Jan 07, 2019 155.75 158.62 155.11 156.59 624,231 +1.57(+1.01%)
Jan 04, 2019 155.04 157.01 154.11 155.02 781,926 +0.38(+0.25%)
Jan 03, 2019 152.36 156.60 152.36 154.63 845,360 +1.70(+1.11%)
Jan 02, 2019 152.31 153.15 150.39 152.93 847,018 -1.09(-0.70%)
Dec 31, 2018 155.07 155.57 152.45 154.02 856,556 -0.57(-0.37%)
Dec 28, 2018 156.54 157.03 153.66 154.59 605,023 -0.67(-0.43%)
Dec 27, 2018 154.74 156.97 150.35 155.25 722,968 -1.03(-0.66%)
Dec 26, 2018 150.32 156.29 147.64 156.28 1,097,860 +5.84(+3.88%)
Dec 24, 2018 153.33 154.96 150.22 150.44 872,953 -3.48(-2.26%)
Dec 21, 2018 155.81 159.45 153.68 153.92 2,078,060 -1.53(-0.99%)
Dec 20, 2018 156.45 158.29 154.29 155.45 1,096,162 -1.62(-1.03%)
Dec 19, 2018 156.81 159.88 156.69 157.07 1,230,156 -0.32(-0.21%)
Dec 18, 2018 157.68 159.31 157.27 157.39 996,419 +0.79(+0.50%)
Dec 17, 2018 163.73 164.06 156.51 156.60 1,309,969 -7.51(-4.57%)
Dec 14, 2018 162.85 165.14 161.92 164.11 911,214 +0.27(+0.16%)
Dec 13, 2018 161.34 165.22 161.34 163.84 859,749 +3.09(+1.92%)
Dec 12, 2018 162.92 163.39 160.68 160.75 777,071 -2.21(-1.35%)
Dec 11, 2018 162.45 163.61 161.40 162.96 817,420 +2.30(+1.43%)
Dec 10, 2018 159.57 161.87 157.86 160.66 839,427 +0.67(+0.42%)
Dec 07, 2018 163.53 163.53 159.61 159.99 630,040 -3.18(-1.95%)
Dec 06, 2018 161.08 163.35 157.21 163.17 1,138,419 +1.60(+0.99%)
Dec 04, 2018 162.01 163.44 160.68 161.57 720,961 -0.12(-0.08%)
Dec 03, 2018 163.46 164.43 158.11 161.69 1,101,349 -0.81(-0.50%)
Nov 30, 2018 160.79 162.69 160.49 162.50 982,480 +2.15(+1.34%)
Nov 29, 2018 160.24 161.51 158.37 160.35 658,136 +0.18(+0.11%)
Nov 28, 2018 157.19 160.19 156.63 160.17 672,412 +3.01(+1.91%)
Nov 27, 2018 157.93 158.23 156.44 157.17 889,135 -0.81(-0.51%)
Nov 26, 2018 157.93 159.88 157.19 157.97 714,720 +0.39(+0.25%)
Nov 23, 2018 159.34 159.34 157.47 157.59 306,400 -1.87(-1.18%)
Nov 21, 2018 159.46 159.46 159.46 0 -1.10(-0.69%)
Nov 20, 2018 162.56 164.57 160.17 160.56 1,410,059 -4.16(-2.52%)
Nov 19, 2018 163.01 165.31 162.56 164.72 867,258 +1.07(+0.65%)
Nov 16, 2018 161.88 164.99 161.66 163.65 714,339 +1.76(+1.09%)
Nov 15, 2018 162.91 162.91 160.77 161.89 1,060,409 -1.78(-1.09%)
Nov 14, 2018 164.81 165.72 161.79 163.67 866,293 -0.41(-0.25%)
Nov 13, 2018 164.08 164.97 163.24 164.08 1,290,924 +0.54(+0.33%)
Nov 12, 2018 163.63 165.03 162.92 163.54 810,120 +0.37(+0.23%)
Nov 09, 2018 162.92 164.18 161.58 163.17 957,778 -0.01(-0.01%)
Nov 08, 2018 161.73 163.63 161.01 163.18 1,132,633 +0.87(+0.53%)
Nov 07, 2018 161.73 162.58 159.76 162.31 1,096,770 +4.19(+2.65%)
Nov 06, 2018 160.89 161.73 156.75 158.13 1,124,520 -0.39(-0.25%)
Nov 05, 2018 156.98 158.81 156.56 158.52 945,930 +1.66(+1.06%)
Nov 02, 2018 156.14 156.90 154.37 156.85 775,620 +0.99(+0.63%)
Nov 01, 2018 155.05 156.60 154.01 155.86 683,737 +1.58(+1.02%)
Oct 31, 2018 155.53 156.65 153.07 154.28 1,417,490 -0.05(-0.03%)
Oct 30, 2018 147.97 154.63 146.95 154.33 1,349,291 +7.10(+4.82%)
Oct 29, 2018 144.66 147.56 143.92 147.23 1,116,493 +3.38(+2.35%)
Oct 26, 2018 147.05 147.05 143.20 143.86 935,179 -4.68(-3.15%)
Oct 25, 2018 147.54 149.27 145.47 148.54 862,454 +1.59(+1.08%)
Oct 24, 2018 146.40 148.17 146.20 146.95 721,953 +0.47(+0.32%)
Oct 23, 2018 145.35 147.12 144.56 146.48 747,740 +0.38(+0.26%)
Oct 22, 2018 146.91 148.72 146.06 146.10 1,357,029 -0.77(-0.52%)
Oct 19, 2018 146.16 149.70 146.16 146.87 740,617 +1.02(+0.70%)
Oct 18, 2018 144.99 147.79 144.10 145.85 1,089,458 +0.92(+0.64%)
Oct 17, 2018 145.14 145.55 143.79 144.93 444,816 -0.51(-0.35%)
Oct 16, 2018 142.95 145.95 141.88 145.44 558,181 +3.57(+2.51%)
Oct 15, 2018 140.03 143.66 139.02 141.88 641,550 +1.45(+1.03%)
Oct 12, 2018 140.66 142.66 139.18 140.43 1,353,104 +0.91(+0.65%)
Oct 11, 2018 145.61 145.97 139.11 139.52 1,208,347 -6.04(-4.15%)
Oct 10, 2018 147.64 149.78 145.54 145.56 1,023,921 -2.70(-1.82%)
Oct 09, 2018 147.54 148.73 146.63 148.26 464,253 +0.89(+0.61%)
Oct 08, 2018 144.88 148.43 144.88 147.37 571,271 +1.98(+1.36%)
Oct 05, 2018 146.16 146.90 145.32 145.39 703,197 -0.40(-0.27%)
Oct 04, 2018 146.88 147.02 145.14 145.79 606,479 -1.30(-0.89%)
Oct 03, 2018 148.96 149.86 146.95 147.09 1,132,221 -1.72(-1.16%)
Oct 02, 2018 149.97 151.12 148.75 148.81 617,381 -0.92(-0.62%)
Oct 01, 2018 150.70 153.69 149.71 149.74 493,575 -3.08(-2.02%)
Sep 28, 2018 150.83 152.90 150.56 152.82 778,352 +2.03(+1.34%)
Sep 27, 2018 150.50 151.54 150.36 150.79 488,239 -0.01(-0.01%)
Sep 26, 2018 151.04 152.07 150.68 150.80 527,737 -0.25(-0.16%)
Sep 25, 2018 151.27 151.48 150.38 151.05 703,197 -0.64(-0.42%)
Sep 24, 2018 152.14 152.96 150.67 151.69 628,766 -1.04(-0.68%)
Sep 21, 2018 152.67 153.93 151.85 152.72 1,211,518 -0.28(-0.18%)
Sep 20, 2018 152.93 153.31 152.21 153.00 426,152 +0.29(+0.19%)
Sep 19, 2018 153.41 153.67 152.46 152.70 491,787 -0.28(-0.18%)
Sep 18, 2018 151.84 153.47 151.84 152.98 758,077 +1.16(+0.76%)
Sep 17, 2018 152.14 152.92 151.47 151.82 424,055 -0.08(-0.05%)
Sep 14, 2018 153.20 153.65 151.42 151.90 693,317 -1.30(-0.85%)
Sep 13, 2018 151.20 153.79 150.84 153.20 537,718 +2.41(+1.60%)
Sep 12, 2018 151.12 151.12 149.75 150.79 577,434 +0.23(+0.15%)
Sep 11, 2018 150.89 151.34 150.44 150.56 448,005 -0.80(-0.53%)
Sep 10, 2018 151.08 152.15 150.37 151.36 597,903 +0.88(+0.58%)
Sep 07, 2018 150.03 150.90 149.46 150.49 872,217 +0.11(+0.08%)
Sep 06, 2018 148.28 150.65 148.28 150.37 961,509 +1.26(+0.85%)
Sep 05, 2018 148.34 149.86 146.81 149.11 818,249 +0.77(+0.52%)
Sep 04, 2018 147.24 148.49 147.01 148.34 840,863 +0.66(+0.44%)
Aug 31, 2018 147.68 147.68 147.68 0 +0.92(+0.63%)
Aug 30, 2018 149.82 150.10 146.08 146.76 1,108,736 -3.11(-2.08%)
Aug 29, 2018 148.96 150.20 148.96 149.87 467,993 +0.85(+0.57%)
Aug 28, 2018 149.28 149.56 148.21 149.02 631,993 -0.16(-0.11%)
Aug 27, 2018 148.84 149.20 148.21 149.18 604,012 +0.74(+0.50%)
Aug 24, 2018 147.07 148.65 146.80 148.44 717,808 +1.75(+1.19%)
Aug 23, 2018 146.51 147.70 145.88 146.69 496,975 +0.09(+0.06%)
Aug 22, 2018 148.60 148.70 145.81 146.61 896,343 -2.39(-1.60%)
Aug 21, 2018 150.39 150.79 148.76 148.99 495,059 -1.23(-0.82%)
Aug 20, 2018 150.47 151.20 149.01 150.22 856,137 +0.08(+0.05%)
Aug 17, 2018 148.26 150.39 147.39 150.15 766,895 +2.02(+1.36%)
Aug 16, 2018 147.74 148.78 147.62 148.13 989,227 +0.62(+0.42%)
Aug 15, 2018 147.30 148.74 146.59 147.51 691,503 +0.24(+0.16%)
Aug 14, 2018 148.12 148.47 146.71 147.27 837,783 -0.38(-0.26%)
Aug 13, 2018 148.00 148.79 147.07 147.65 915,983 -0.86(-0.58%)
Aug 10, 2018 149.06 149.49 148.04 148.51 605,969 -0.81(-0.54%)
Aug 09, 2018 149.50 150.06 149.02 149.32 451,712 -0.26(-0.17%)
Aug 08, 2018 150.48 151.15 149.30 149.57 932,099 -0.80(-0.53%)
Aug 07, 2018 151.31 151.45 150.26 150.37 564,983 -0.77(-0.51%)
Aug 06, 2018 150.96 152.04 149.76 151.14 991,518 +0.36(+0.24%)
Aug 03, 2018 149.96 151.22 149.12 150.78 1,839,771 +1.23(+0.82%)
Aug 02, 2018 153.91 154.75 149.03 149.56 1,510,689 -4.16(-2.71%)
Aug 01, 2018 149.38 153.85 148.07 153.71 3,304,885 +3.16(+2.10%)
Jul 31, 2018 150.55 153.06 148.78 150.55 2,258,974 +0.04(+0.03%)
Jul 30, 2018 152.19 152.95 149.76 150.52 1,406,809 -1.77(-1.16%)
Jul 27, 2018 153.88 154.84 151.94 152.28 640,446 -1.29(-0.84%)
Jul 26, 2018 153.49 154.67 153.35 153.58 1,599,160 +0.71(+0.47%)
Jul 25, 2018 154.06 151.99 152.87 1,791,771 +0.34(+0.22%)
Jul 24, 2018 153.65 154.01 151.76 152.52 1,762,495 -1.13(-0.74%)
Jul 23, 2018 153.93 153.96 152.97 153.66 601,564 -0.71(-0.46%)
Jul 20, 2018 154.56 155.29 153.37 154.37 599,157 -0.35(-0.23%)
Jul 19, 2018 154.76 155.78 153.40 154.72 509,717 +0.18(+0.12%)
Jul 18, 2018 155.97 155.97 154.01 154.54 793,693 -1.19(-0.76%)
Jul 17, 2018 155.44 155.85 154.50 155.73 972,624 +0.53(+0.34%)
Jul 16, 2018 156.59 156.59 154.39 155.20 638,489 -1.41(-0.90%)
Jul 13, 2018 158.71 156.14 156.60 557,600 -0.68(-0.43%)
Jul 12, 2018 156.69 158.61 155.08 157.28 655,479 +0.55(+0.35%)
Jul 11, 2018 156.64 157.63 155.31 156.73 650,450 -0.71(-0.45%)
Jul 10, 2018 153.40 157.59 152.87 157.44 823,267 +2.32(+1.50%)
Jul 09, 2018 157.57 157.57 153.90 155.12 953,145 -2.29(-1.46%)
Jul 06, 2018 158.51 159.26 157.08 157.41 825,684 -0.54(-0.34%)
Jul 05, 2018 155.77 158.07 154.56 157.96 615,289 +3.15(+2.03%)
Jul 03, 2018 154.81 154.81 154.81 0 -1.87(-1.20%)
Jul 02, 2018 156.67 157.71 154.84 156.68 911,460 -0.41(-0.26%)
Jun 29, 2018 156.43 158.10 155.13 157.09 879,330 +0.18(+0.12%)
Jun 28, 2018 156.59 157.05 155.41 156.91 772,901 +0.65(+0.41%)
Jun 27, 2018 156.60 157.24 156.00 156.26 1,291,324 +0.06(+0.04%)
Jun 26, 2018 155.31 156.31 153.97 156.21 1,529,387 +1.59(+1.03%)
Jun 25, 2018 153.96 154.94 153.28 154.62 861,322 +0.44(+0.28%)
Jun 22, 2018 153.09 154.28 151.91 154.18 721,846 +1.42(+0.93%)
Jun 21, 2018 151.08 152.81 149.98 152.76 748,607 +1.68(+1.11%)
Jun 20, 2018 151.22 152.16 149.49 151.08 626,908 +0.33(+0.22%)
Jun 19, 2018 149.56 151.78 149.38 150.74 1,142,989 +0.57(+0.38%)
Jun 18, 2018 148.59 150.47 148.04 150.17 715,259 +1.60(+1.08%)
Jun 15, 2018 150.91 148.24 148.57 1,137,156 -0.79(-0.53%)
Jun 14, 2018 149.37 151.00 149.06 149.37 950,563 +0.60(+0.40%)
Jun 13, 2018 152.69 152.69 148.30 148.76 782,568 -4.17(-2.72%)
Jun 12, 2018 150.19 153.05 149.59 152.93 863,815 +2.53(+1.68%)
Jun 11, 2018 150.04 151.96 149.29 150.40 482,686 +0.73(+0.49%)
Jun 08, 2018 149.82 150.88 148.25 149.67 714,927 -0.23(-0.15%)
Jun 07, 2018 150.47 152.15 149.13 149.90 993,620 -0.27(-0.18%)
Jun 06, 2018 151.89 151.89 148.55 150.16 801,414 -1.74(-1.15%)
Jun 05, 2018 152.22 152.64 150.43 151.91 836,343 -0.22(-0.14%)
Jun 04, 2018 151.19 152.79 150.71 152.12 456,760 +1.35(+0.90%)
Jun 01, 2018 150.80 151.69 149.60 150.77 447,180 +0.39(+0.26%)
May 31, 2018 150.94 151.52 148.02 150.38 1,033,307 -0.86(-0.57%)
May 30, 2018 151.20 152.84 150.28 151.24 559,724 +0.26(+0.17%)
May 29, 2018 149.66 151.88 149.47 150.98 697,295 +0.75(+0.50%)
May 25, 2018 150.23 150.23 150.23 0 +1.06(+0.71%)
May 24, 2018 150.53 150.58 148.25 149.17 633,747 -1.09(-0.73%)
May 23, 2018 149.06 150.34 148.42 150.27 619,510 +0.63(+0.42%)
May 22, 2018 152.02 152.02 148.87 149.64 937,188 -2.36(-1.55%)
May 21, 2018 150.20 152.51 149.44 152.00 624,068 +1.98(+1.32%)
May 18, 2018 149.88 151.70 148.51 150.02 1,010,386 +0.17(+0.11%)
May 17, 2018 150.41 150.81 148.40 149.85 553,236 -0.23(-0.15%)
May 16, 2018 150.09 150.38 149.01 150.08 541,275 +0.08(+0.05%)
May 15, 2018 149.28 150.49 148.22 150.00 919,603 -0.30(-0.20%)
May 14, 2018 152.49 153.18 149.83 150.31 681,336 -2.01(-1.32%)
May 11, 2018 154.25 155.20 151.84 152.31 799,182 -1.76(-1.14%)
May 10, 2018 151.81 154.94 151.41 154.07 832,011 +2.86(+1.89%)
May 09, 2018 149.67 151.47 148.92 151.21 506,643 +1.47(+0.98%)
May 08, 2018 149.08 150.06 147.93 149.75 896,183 -0.19(-0.13%)
May 07, 2018 151.26 152.47 149.50 149.94 686,796 -1.47(-0.97%)
May 04, 2018 148.64 151.84 148.19 151.40 732,527 +2.84(+1.91%)
May 03, 2018 148.29 149.44 146.71 148.57 1,043,237 +0.30(+0.20%)
May 02, 2018 148.22 149.26 143.89 148.27 1,674,107 -1.57(-1.05%)
May 01, 2018 153.97 153.97 146.28 149.84 1,976,090 -2.60(-1.70%)
Apr 30, 2018 150.94 154.06 150.13 152.44 1,940,364 +1.22(+0.81%)
Apr 27, 2018 154.04 154.98 148.97 151.22 1,918,783 -5.97(-3.79%)
Apr 26, 2018 157.46 158.54 156.70 157.19 1,083,765 +0.69(+0.44%)
Apr 25, 2018 155.98 157.22 155.47 156.49 1,196,758 -0.42(-0.27%)
Apr 24, 2018 158.74 160.79 156.38 156.91 1,168,845 -0.85(-0.54%)
Apr 23, 2018 157.52 158.83 156.96 157.76 820,725 +0.12(+0.08%)
Apr 20, 2018 157.98 160.72 157.00 157.63 804,251 +0.08(+0.05%)
Apr 19, 2018 158.88 158.88 155.43 157.56 1,084,012 -2.12(-1.33%)
Apr 18, 2018 159.13 160.31 158.44 159.68 673,422 +0.07(+0.04%)
Apr 17, 2018 158.42 161.32 157.40 159.61 925,523 +1.54(+0.97%)
Apr 16, 2018 157.08 159.54 155.20 158.07 727,949 +1.53(+0.98%)
Apr 13, 2018 157.12 157.13 155.31 156.54 1,122,124 +0.09(+0.05%)
Apr 12, 2018 157.31 158.86 153.57 156.45 1,535,702 +0.06(+0.04%)
Apr 11, 2018 154.04 158.75 152.22 156.40 1,636,926 +1.26(+0.81%)
Apr 10, 2018 164.43 165.40 148.81 155.14 5,768,739 -8.10(-4.96%)
Apr 09, 2018 161.83 164.43 161.72 163.24 852,334 +1.76(+1.09%)
Apr 06, 2018 162.84 164.58 160.46 161.48 893,062 -1.86(-1.14%)
Apr 05, 2018 162.58 164.72 161.90 163.34 677,102 +1.28(+0.79%)
Apr 04, 2018 159.31 162.92 159.03 162.06 707,021 +1.59(+0.99%)
Apr 03, 2018 161.70 162.22 158.17 160.47 1,101,155 -0.43(-0.27%)
Apr 02, 2018 162.83 164.37 159.64 160.90 1,022,072 -1.71(-1.05%)
Mar 29, 2018 162.61 162.61 162.61 0 +0.44(+0.27%)
Mar 28, 2018 162.26 163.75 160.37 162.17 912,386 +0.34(+0.21%)
Mar 27, 2018 164.87 166.49 161.25 161.83 1,362,695 -3.17(-1.92%)
Mar 26, 2018 162.16 165.14 160.34 165.00 843,450 +4.34(+2.70%)
Mar 23, 2018 161.15 164.18 159.81 160.66 1,379,925 -0.51(-0.32%)
Mar 22, 2018 158.10 163.50 157.45 161.17 1,384,246 +2.21(+1.39%)
Mar 21, 2018 161.67 162.72 158.62 158.96 1,159,458 -2.13(-1.32%)
Mar 20, 2018 160.81 162.79 160.76 161.09 1,438,614 +0.35(+0.22%)
Mar 19, 2018 160.50 161.46 159.32 160.74 1,237,022 +0.26(+0.16%)
Mar 16, 2018 161.41 162.37 159.15 160.49 1,228,455 -1.06(-0.65%)
Mar 15, 2018 162.45 163.04 159.79 161.54 955,574 -0.41(-0.25%)
Mar 14, 2018 161.97 162.30 160.50 161.95 1,050,515 -0.11(-0.06%)
Mar 13, 2018 161.52 162.28 160.45 162.06 1,092,688 +1.36(+0.85%)
Mar 12, 2018 158.80 161.03 158.08 160.70 824,484 +2.30(+1.45%)
Mar 09, 2018 156.46 158.49 155.62 158.39 1,178,227 +2.17(+1.39%)
Mar 08, 2018 151.11 156.39 148.67 156.22 1,186,714 +5.17(+3.43%)
Mar 07, 2018 151.64 151.05 1,413,183 +2.16(+1.45%)
Mar 06, 2018 149.68 150.46 147.89 148.89 1,133,554 -0.17(-0.11%)
Mar 05, 2018 144.74 149.35 144.06 149.06 1,404,197 +3.59(+2.47%)
Mar 02, 2018 146.04 147.58 144.59 145.47 1,710,142 -1.95(-1.32%)
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.