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

SBA Communications (NQ: SBAC )

189.65 -4.12 (-2.13%)
Streaming Delayed Price Updated: 3:32 PM EDT, May 23, 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 (%)
Apr 30, 2018 150.91 154.04 150.11 152.42 1,940,646 +1.22(+0.81%)
Apr 27, 2018 154.01 154.96 148.94 151.20 1,919,061 -5.96(-3.79%)
Apr 26, 2018 157.44 158.51 156.68 157.16 1,083,923 +0.69(+0.44%)
Apr 25, 2018 155.95 157.20 155.45 156.47 1,196,932 -0.42(-0.27%)
Apr 24, 2018 158.71 160.77 156.35 156.89 1,169,015 -0.85(-0.54%)
Apr 23, 2018 157.50 158.81 156.93 157.73 820,844 +0.12(+0.08%)
Apr 20, 2018 157.96 160.69 156.97 157.61 804,368 +0.08(+0.05%)
Apr 19, 2018 158.85 158.85 155.40 157.53 1,084,170 -2.12(-1.33%)
Apr 18, 2018 159.10 160.28 158.42 159.65 673,520 +0.07(+0.04%)
Apr 17, 2018 158.40 161.30 157.38 159.59 925,657 +1.54(+0.98%)
Apr 16, 2018 157.06 159.52 155.18 158.05 728,055 +1.53(+0.98%)
Apr 13, 2018 157.10 157.10 155.29 156.51 1,122,287 +0.08(+0.05%)
Apr 12, 2018 157.29 158.84 153.55 156.43 1,535,925 +0.06(+0.04%)
Apr 11, 2018 154.01 158.73 152.20 156.37 1,637,163 +1.26(+0.81%)
Apr 10, 2018 164.41 165.37 148.79 155.12 5,769,576 -8.09(-4.96%)
Apr 09, 2018 161.80 164.40 161.70 163.21 852,458 +1.76(+1.09%)
Apr 06, 2018 162.81 164.55 160.43 161.45 893,192 -1.87(-1.14%)
Apr 05, 2018 162.56 164.70 161.88 163.32 677,201 +1.28(+0.79%)
Apr 04, 2018 159.28 162.90 159.01 162.03 707,124 +1.59(+0.99%)
Apr 03, 2018 161.68 162.19 158.15 160.44 1,101,315 -0.43(-0.27%)
Apr 02, 2018 162.80 164.34 159.62 160.87 1,022,220 -1.71(-1.05%)
Mar 29, 2018 162.58 162.58 162.58 0 +0.44(+0.27%)
Mar 28, 2018 162.23 163.73 160.35 162.15 912,518 +0.34(+0.21%)
Mar 27, 2018 164.85 166.47 161.22 161.80 1,362,893 -3.17(-1.92%)
Mar 26, 2018 162.14 165.11 160.32 164.97 843,573 +4.34(+2.70%)
Mar 23, 2018 161.13 164.15 159.79 160.63 1,380,125 -0.51(-0.32%)
Mar 22, 2018 158.07 163.48 157.43 161.15 1,384,447 +2.21(+1.39%)
Mar 21, 2018 161.64 162.70 158.60 158.94 1,159,627 -2.13(-1.32%)
Mar 20, 2018 160.79 162.76 160.74 161.07 1,438,823 +0.35(+0.22%)
Mar 19, 2018 160.47 161.43 159.29 160.72 1,237,202 +0.26(+0.16%)
Mar 16, 2018 161.39 162.35 159.13 160.46 1,228,633 -1.06(-0.65%)
Mar 15, 2018 162.42 163.02 159.77 161.52 955,713 -0.41(-0.25%)
Mar 14, 2018 161.95 162.28 160.47 161.93 1,050,668 -0.10(-0.06%)
Mar 13, 2018 161.50 162.26 160.43 162.03 1,092,847 +1.36(+0.85%)
Mar 12, 2018 158.78 161.00 158.06 160.67 824,604 +2.30(+1.45%)
Mar 09, 2018 156.44 158.47 155.60 158.37 1,178,398 +2.17(+1.39%)
Mar 08, 2018 151.08 156.36 148.65 156.20 1,186,886 +5.17(+3.43%)
Mar 07, 2018 151.62 151.03 1,413,388 +2.16(+1.45%)
Mar 06, 2018 149.66 150.44 147.87 148.87 1,133,718 -0.17(-0.12%)
Mar 05, 2018 144.72 149.33 144.04 149.04 1,404,400 +3.59(+2.47%)
Mar 02, 2018 146.02 147.56 144.57 145.45 1,710,390 -1.95(-1.32%)
Mar 01, 2018 149.88 149.88 146.38 147.40 1,467,600 -2.20(-1.47%)
Feb 28, 2018 155.89 156.99 149.48 149.60 2,096,982 -5.64(-3.63%)
Feb 27, 2018 153.93 161.71 153.93 155.24 2,868,507 -9.06(-5.52%)
Feb 26, 2018 164.49 165.60 163.43 164.31 1,364,960 -0.19(-0.12%)
Feb 23, 2018 163.69 165.09 162.96 164.50 932,975 +1.72(+1.06%)
Feb 22, 2018 162.12 165.08 162.12 162.77 1,063,850 +1.54(+0.96%)
Feb 21, 2018 161.17 164.11 161.07 161.23 1,272,228 -0.21(-0.13%)
Feb 20, 2018 159.87 162.40 159.87 161.44 859,151 +0.57(+0.35%)
Feb 16, 2018 160.87 160.87 160.87 0 +1.92(+1.21%)
Feb 15, 2018 154.95 159.46 152.27 158.95 1,205,473 +4.32(+2.79%)
Feb 14, 2018 155.41 149.99 154.63 1,463,818 +1.08(+0.71%)
Feb 13, 2018 151.34 154.20 150.99 153.55 1,100,511 +1.70(+1.12%)
Feb 12, 2018 152.44 153.83 149.59 151.84 1,336,937 -0.09(-0.06%)
Feb 09, 2018 152.77 154.85 146.83 151.94 1,372,732 -0.11(-0.07%)
Feb 08, 2018 158.47 160.27 151.96 152.05 1,319,662 -6.34(-4.00%)
Feb 07, 2018 157.10 160.38 157.10 158.39 1,130,639 +0.49(+0.31%)
Feb 06, 2018 158.70 160.32 154.70 157.90 2,533,352 -3.93(-2.43%)
Feb 05, 2018 164.80 165.71 160.41 161.83 994,761 -2.93(-1.78%)
Feb 02, 2018 164.82 166.38 163.07 164.76 817,582 -1.44(-0.87%)
Feb 01, 2018 165.90 168.15 161.72 166.21 1,367,973 +0.22(+0.13%)
Jan 31, 2018 161.97 167.42 161.47 165.99 1,468,794 +4.56(+2.82%)
Jan 30, 2018 160.79 161.87 159.97 161.43 1,219,305 +0.18(+0.11%)
Jan 29, 2018 163.45 164.56 161.03 161.25 828,514 -2.62(-1.60%)
Jan 26, 2018 162.80 164.21 161.50 163.88 843,649 +1.89(+1.17%)
Jan 25, 2018 160.65 162.38 160.47 161.99 1,091,321 +1.28(+0.79%)
Jan 24, 2018 160.04 161.41 159.67 160.71 636,928 +0.67(+0.42%)
Jan 23, 2018 159.96 160.90 158.46 160.04 877,529 +0.57(+0.36%)
Jan 22, 2018 157.48 159.70 156.78 159.47 1,078,706 +1.77(+1.12%)
Jan 19, 2018 153.91 157.88 153.29 157.70 1,700,995 +3.94(+2.56%)
Jan 18, 2018 154.58 152.07 153.77 1,471,075 +0.17(+0.11%)
Jan 17, 2018 151.93 155.03 151.91 153.59 789,567 +1.54(+1.01%)
Jan 16, 2018 149.80 154.85 149.34 152.05 1,481,046 +3.72(+2.51%)
Jan 12, 2018 148.34 148.34 148.34 0 -1.48(-0.99%)
Jan 11, 2018 153.52 153.52 148.65 149.82 1,008,986 -3.22(-2.11%)
Jan 10, 2018 150.06 153.04 961,931 -2.53(-1.63%)
Jan 09, 2018 154.97 156.23 154.73 155.57 647,414 +0.63(+0.41%)
Jan 08, 2018 155.28 155.94 154.64 154.95 870,334 +0.02(+0.01%)
Jan 05, 2018 154.60 155.66 154.17 154.93 869,284 +1.07(+0.69%)
Jan 04, 2018 154.89 155.82 153.22 153.86 1,109,932 -0.85(-0.55%)
Jan 03, 2018 151.98 155.05 151.58 154.71 812,959 +1.91(+1.25%)
Jan 02, 2018 155.13 156.55 152.59 152.80 979,315 -2.60(-1.67%)
Dec 29, 2017 155.39 155.39 155.39 0 +0.34(+0.22%)
Dec 28, 2017 153.22 155.38 152.58 155.05 534,790 +1.66(+1.08%)
Dec 27, 2017 152.87 153.93 152.03 153.40 598,163 +1.37(+0.90%)
Dec 26, 2017 151.74 153.80 151.60 152.03 382,679 -0.38(-0.25%)
Dec 22, 2017 149.58 152.61 148.41 152.41 634,200 +2.26(+1.51%)
Dec 21, 2017 150.99 152.33 149.97 150.14 690,850 -0.13(-0.09%)
Dec 20, 2017 150.80 151.50 148.53 150.28 1,267,571 -0.01(-0.01%)
Dec 19, 2017 153.89 154.76 150.18 150.28 1,670,081 -3.61(-2.35%)
Dec 18, 2017 155.82 156.74 152.57 153.90 1,279,874 -1.80(-1.15%)
Dec 15, 2017 158.61 158.61 154.32 155.70 2,098,182 -2.02(-1.28%)
Dec 14, 2017 157.07 159.46 156.51 157.71 1,099,706 +0.35(+0.22%)
Dec 13, 2017 158.28 159.42 157.00 157.36 988,082 -0.23(-0.14%)
Dec 12, 2017 159.37 159.67 156.89 157.59 923,657 -0.89(-0.56%)
Dec 11, 2017 157.43 158.66 156.28 158.48 1,087,871 +1.35(+0.86%)
Dec 08, 2017 158.85 159.63 156.78 157.13 593,872 -1.42(-0.89%)
Dec 07, 2017 157.99 158.83 157.09 158.55 1,296,091 +0.27(+0.17%)
Dec 06, 2017 155.92 158.60 154.89 158.28 648,835 +2.41(+1.54%)
Dec 05, 2017 153.84 157.78 153.37 155.88 1,310,595 +1.59(+1.03%)
Dec 04, 2017 160.90 160.90 154.21 154.29 961,828 -6.62(-4.11%)
Dec 01, 2017 161.52 162.32 159.55 160.91 848,815 -0.56(-0.35%)
Nov 30, 2017 162.20 162.66 159.42 161.47 1,303,026 -0.01(-0.01%)
Nov 29, 2017 163.29 163.66 159.63 161.48 1,351,063 -2.22(-1.35%)
Nov 28, 2017 164.18 165.49 163.52 163.70 1,056,613 -0.25(-0.15%)
Nov 27, 2017 162.66 164.50 162.35 163.94 1,192,720 +2.50(+1.55%)
Nov 24, 2017 159.62 162.94 159.37 161.44 597,318 +2.61(+1.64%)
Nov 22, 2017 159.57 160.16 157.90 158.84 506,231 -0.81(-0.51%)
Nov 21, 2017 158.10 159.89 157.42 159.65 1,102,106 +2.05(+1.30%)
Nov 20, 2017 156.76 158.19 156.60 157.60 728,435 +0.45(+0.28%)
Nov 17, 2017 156.24 157.83 155.28 157.15 1,118,435 +0.51(+0.33%)
Nov 16, 2017 158.03 159.93 156.46 156.64 946,529 -0.60(-0.38%)
Nov 15, 2017 156.58 157.77 154.17 157.24 1,430,860 -0.22(-0.14%)
Nov 14, 2017 156.92 158.56 155.20 157.46 1,564,239 +0.31(+0.20%)
Nov 13, 2017 161.44 161.90 156.90 157.14 2,045,218 -3.57(-2.22%)
Nov 10, 2017 159.63 161.46 158.55 160.71 734,603 -0.53(-0.33%)
Nov 09, 2017 160.86 162.48 159.92 161.24 931,588 +0.01(+0.01%)
Nov 08, 2017 156.95 162.21 156.95 161.23 923,094 +3.66(+2.32%)
Nov 07, 2017 155.99 157.79 154.63 157.57 1,439,755 +1.17(+0.75%)
Nov 06, 2017 150.79 159.27 150.49 156.40 2,521,852 +9.41(+6.40%)
Nov 03, 2017 147.53 148.56 146.30 146.99 752,099 -1.49(-1.01%)
Nov 02, 2017 145.83 148.91 144.64 148.49 1,256,320 +3.35(+2.31%)
Nov 01, 2017 149.58 149.95 144.04 145.14 2,036,771 -4.38(-2.93%)
Oct 31, 2017 142.87 151.38 141.12 149.51 2,262,066 +6.67(+4.67%)
Oct 30, 2017 139.81 146.16 139.25 142.85 2,538,591 +3.28(+2.35%)
Oct 27, 2017 139.13 140.39 138.87 139.56 1,134,853 +0.16(+0.12%)
Oct 26, 2017 140.06 140.06 138.70 139.40 1,600,179 +0.07(+0.05%)
Oct 25, 2017 140.93 141.67 139.05 139.34 812,004 -1.66(-1.18%)
Oct 24, 2017 140.27 141.40 140.27 141.00 775,345 +0.23(+0.16%)
Oct 23, 2017 141.17 141.37 139.96 140.77 625,458 +0.10(+0.07%)
Oct 20, 2017 141.13 141.78 140.31 140.68 877,265 -0.11(-0.07%)
Oct 19, 2017 140.06 141.19 139.56 140.78 1,708,575 +0.57(+0.41%)
Oct 18, 2017 140.94 141.37 139.56 140.21 1,429,898 -1.01(-0.71%)
Oct 17, 2017 141.94 143.06 140.64 141.22 1,105,357 -0.62(-0.44%)
Oct 16, 2017 142.96 143.43 141.09 141.84 1,094,216 -1.74(-1.21%)
Oct 13, 2017 145.06 145.11 142.70 143.58 881,745 -1.22(-0.84%)
Oct 12, 2017 144.03 145.02 143.83 144.80 1,206,171 +0.83(+0.57%)
Oct 11, 2017 141.66 144.18 141.22 143.97 1,101,624 +2.79(+1.97%)
Oct 10, 2017 141.24 142.19 140.85 141.18 799,593 +0.66(+0.47%)
Oct 09, 2017 140.17 141.34 139.71 140.53 668,040 +0.39(+0.28%)
Oct 06, 2017 139.26 140.38 138.08 140.13 605,008 +0.43(+0.31%)
Oct 05, 2017 140.32 141.10 139.59 139.71 1,309,269 -0.32(-0.23%)
Oct 04, 2017 136.98 140.59 136.61 140.03 1,074,450 +3.27(+2.39%)
Oct 03, 2017 135.37 137.49 135.37 136.76 940,581 +0.86(+0.63%)
Oct 02, 2017 136.81 137.78 135.74 135.90 1,106,649 -1.12(-0.82%)
Sep 29, 2017 136.59 137.93 136.18 137.03 1,043,513 +0.28(+0.20%)
Sep 28, 2017 135.23 136.98 135.16 136.75 1,059,725 +0.74(+0.55%)
Sep 27, 2017 136.86 136.86 135.24 136.01 1,039,764 +0.54(+0.40%)
Sep 26, 2017 134.65 136.01 134.32 135.47 1,542,603 +0.90(+0.67%)
Sep 25, 2017 135.18 136.27 133.76 134.56 1,829,289 -1.10(-0.81%)
Sep 22, 2017 137.69 137.90 135.59 135.66 1,607,832 -2.27(-1.65%)
Sep 21, 2017 138.19 139.16 137.63 137.94 997,604 -1.02(-0.73%)
Sep 20, 2017 139.07 140.20 138.29 138.96 2,371,871 +0.63(+0.45%)
Sep 19, 2017 143.25 143.63 137.58 138.33 2,504,659 -4.86(-3.39%)
Sep 18, 2017 143.00 144.42 142.66 143.19 1,024,542 +0.51(+0.36%)
Sep 15, 2017 141.67 143.19 141.07 142.68 1,996,259 +1.16(+0.82%)
Sep 14, 2017 140.80 142.43 140.48 141.51 1,354,406 -0.36(-0.26%)
Sep 13, 2017 141.96 142.58 140.80 141.88 1,344,887 -0.56(-0.39%)
Sep 12, 2017 142.34 142.84 141.10 142.44 1,443,690 -0.37(-0.26%)
Sep 11, 2017 142.54 143.44 142.00 142.81 1,318,049 +0.65(+0.46%)
Sep 08, 2017 142.72 143.06 141.83 142.16 901,470 -1.14(-0.80%)
Sep 07, 2017 143.07 143.84 142.55 143.30 1,228,899 +0.14(+0.10%)
Sep 06, 2017 144.44 144.56 143.04 143.16 1,420,285 -0.63(-0.44%)
Sep 05, 2017 144.56 144.62 142.94 143.79 1,902,337 +0.25(+0.17%)
Sep 01, 2017 146.89 146.97 143.47 143.54 2,614,461 -2.52(-1.73%)
Aug 31, 2017 145.60 147.16 144.71 146.06 24,712,992 +0.49(+0.33%)
Aug 30, 2017 143.74 145.69 143.40 145.58 2,259,244 +0.99(+0.68%)
Aug 29, 2017 144.71 145.66 144.28 144.59 1,883,984 -0.34(-0.24%)
Aug 28, 2017 144.46 146.30 144.05 144.93 2,325,382 +0.25(+0.17%)
Aug 25, 2017 145.10 143.47 144.68 4,553,764 +3.82(+2.71%)
Aug 24, 2017 139.67 141.10 139.20 140.86 1,042,692 +1.76(+1.27%)
Aug 23, 2017 137.88 139.34 137.88 139.10 587,257 +0.61(+0.44%)
Aug 22, 2017 137.34 138.64 137.04 138.49 798,826 +1.46(+1.06%)
Aug 21, 2017 135.84 137.56 135.36 137.03 518,236 +1.10(+0.81%)
Aug 18, 2017 135.09 136.44 135.07 135.93 603,060 +0.66(+0.49%)
Aug 17, 2017 136.51 137.75 135.25 135.27 828,843 -1.44(-1.05%)
Aug 16, 2017 134.69 137.07 134.67 136.71 1,181,507 +2.30(+1.71%)
Aug 15, 2017 133.10 135.14 131.96 134.41 616,243 +0.77(+0.58%)
Aug 14, 2017 132.86 134.31 132.31 133.64 708,234 +2.11(+1.60%)
Aug 11, 2017 132.30 132.53 130.48 131.53 771,402 -0.71(-0.54%)
Aug 10, 2017 131.65 132.87 131.13 132.24 477,248 -0.01(-0.01%)
Aug 09, 2017 131.62 132.50 130.97 132.25 606,168 +0.77(+0.59%)
Aug 08, 2017 132.06 132.74 131.04 131.48 519,262 -1.24(-0.93%)
Aug 07, 2017 132.57 133.45 131.30 132.72 563,003 -0.42(-0.31%)
Aug 04, 2017 134.69 131.44 133.13 1,091,148 +1.52(+1.16%)
Aug 03, 2017 131.60 131.96 130.65 131.61 1,416,590 +0.34(+0.26%)
Aug 02, 2017 131.09 131.89 130.30 131.27 875,067 +0.54(+0.41%)
Aug 01, 2017 128.51 132.07 128.01 130.73 1,145,305 -0.11(-0.09%)
Jul 31, 2017 131.58 132.09 129.74 130.84 906,289 -0.08(-0.06%)
Jul 28, 2017 129.01 131.37 129.01 130.93 1,073,302 +1.56(+1.21%)
Jul 27, 2017 129.19 130.16 128.51 129.37 1,077,119 +0.41(+0.32%)
Jul 26, 2017 129.27 129.84 128.55 128.96 675,052 +0.11(+0.09%)
Jul 25, 2017 129.72 130.53 128.16 128.84 873,053 -0.69(-0.54%)
Jul 24, 2017 129.70 130.03 128.44 129.54 700,772 -0.40(-0.31%)
Jul 21, 2017 129.37 130.54 128.77 129.94 1,044,099 +0.75(+0.58%)
Jul 20, 2017 132.21 128.94 129.19 1,152,105 -2.52(-1.91%)
Jul 19, 2017 132.18 132.18 129.74 131.71 1,119,246 +0.92(+0.70%)
Jul 18, 2017 129.37 131.24 129.17 130.78 1,081,191 +1.42(+1.10%)
Jul 17, 2017 129.40 129.86 128.43 129.37 1,188,919 -0.47(-0.36%)
Jul 14, 2017 130.38 130.90 129.27 129.83 740,983 +0.55(+0.43%)
Jul 13, 2017 129.76 130.09 128.82 129.28 312,823 -0.32(-0.25%)
Jul 12, 2017 128.08 130.41 128.08 129.60 727,967 +2.52(+1.98%)
Jul 11, 2017 127.71 128.88 126.77 127.08 835,424 -0.85(-0.66%)
Jul 10, 2017 130.48 130.72 127.68 127.93 971,413 -2.08(-1.60%)
Jul 07, 2017 127.86 130.34 127.86 130.01 1,098,772 +2.21(+1.73%)
Jul 06, 2017 127.51 128.48 127.18 127.81 972,863 -0.05(-0.04%)
Jul 05, 2017 127.51 128.75 127.15 127.86 610,053 +0.12(+0.10%)
Jul 03, 2017 128.46 129.06 127.18 127.73 681,456 -0.59(-0.46%)
Jun 30, 2017 128.04 129.22 127.47 128.32 1,131,693 +0.36(+0.28%)
Jun 29, 2017 127.21 128.37 126.48 127.96 904,140 +0.16(+0.13%)
Jun 28, 2017 129.09 129.18 127.45 127.80 1,030,030 -1.32(-1.02%)
Jun 27, 2017 128.46 131.79 128.40 129.12 1,724,750 +2.80(+2.21%)
Jun 26, 2017 126.21 127.13 125.76 126.32 760,510 +0.85(+0.67%)
Jun 23, 2017 124.92 126.39 124.92 125.48 3,011,504 +0.64(+0.51%)
Jun 22, 2017 124.92 125.87 124.55 124.84 610,035 +0.15(+0.12%)
Jun 21, 2017 125.14 125.69 124.36 124.69 780,783 -0.46(-0.37%)
Jun 20, 2017 126.48 127.28 124.86 125.14 939,912 -1.33(-1.05%)
Jun 19, 2017 126.51 127.14 126.15 126.48 712,297 -0.09(-0.07%)
Jun 16, 2017 125.62 127.34 125.62 126.56 1,014,151 +0.79(+0.63%)
Jun 15, 2017 125.95 126.48 125.30 125.77 727,812 -0.66(-0.52%)
Jun 14, 2017 126.57 128.31 126.06 126.43 1,016,069 +0.82(+0.65%)
Jun 13, 2017 126.95 126.97 125.16 125.61 1,177,214 -0.35(-0.28%)
Jun 12, 2017 125.83 126.49 123.09 125.96 1,230,967 -1.79(-1.40%)
Jun 09, 2017 128.69 129.03 126.79 127.75 972,224 +0.03(+0.02%)
Jun 08, 2017 129.32 129.67 126.52 127.72 1,378,702 -1.55(-1.20%)
Jun 07, 2017 130.90 130.92 128.14 129.27 1,120,388 -1.04(-0.80%)
Jun 06, 2017 131.18 132.00 130.15 130.31 1,259,755 -0.89(-0.68%)
Jun 05, 2017 131.38 132.60 131.05 131.20 741,957 -0.72(-0.55%)
Jun 02, 2017 132.48 132.93 131.56 131.93 869,072 +0.42(+0.32%)
Jun 01, 2017 131.56 132.04 130.81 131.51 789,039 +0.07(+0.05%)
May 31, 2017 131.52 133.53 130.76 131.44 1,779,928 +0.19(+0.14%)
May 30, 2017 129.39 131.51 129.39 131.25 1,953,445 +1.87(+1.44%)
May 26, 2017 128.89 129.50 128.44 129.39 699,943 +0.45(+0.35%)
May 25, 2017 128.18 130.34 127.64 128.94 1,154,448 +1.41(+1.11%)
May 24, 2017 127.96 128.31 127.47 127.53 607,641 -0.23(-0.18%)
May 23, 2017 127.75 128.12 127.22 127.76 613,578 +0.46(+0.36%)
May 22, 2017 126.09 127.86 125.39 127.30 625,844 +0.98(+0.78%)
May 19, 2017 125.36 126.92 124.47 126.32 899,229 +0.76(+0.61%)
May 18, 2017 126.61 126.69 120.64 125.56 2,192,343 -1.98(-1.55%)
May 17, 2017 123.70 129.69 123.70 127.54 2,776,165 +3.15(+2.53%)
May 16, 2017 124.34 126.15 123.91 124.39 1,077,055 +0.34(+0.28%)
May 15, 2017 121.79 124.43 121.10 124.05 1,467,041 +2.74(+2.26%)
May 12, 2017 121.31 121.98 120.64 121.31 1,235,483 -0.18(-0.15%)
May 11, 2017 122.36 122.89 121.00 121.49 1,590,732 -1.40(-1.14%)
May 10, 2017 123.47 123.85 122.67 122.89 853,283 -0.53(-0.43%)
May 09, 2017 124.78 125.17 123.16 123.42 1,102,406 -1.59(-1.27%)
May 08, 2017 123.63 125.57 122.92 125.01 1,315,186 +1.71(+1.39%)
May 05, 2017 122.26 123.38 122.02 123.30 1,103,453 +1.36(+1.12%)
May 04, 2017 121.75 122.71 120.60 121.94 994,096 +0.33(+0.27%)
May 03, 2017 122.97 123.27 121.34 121.61 1,094,602 -1.08(-0.88%)
May 02, 2017 122.72 124.40 121.39 122.69 1,547,453 +1.65(+1.36%)
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.