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

SBA Communications (NQ: SBAC )

188.79 -4.98 (-2.57%)
Streaming Delayed Price Updated: 4:00 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 (%)
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%)
Dec 02, 2019 225.27 225.60 220.37 221.47 485,155 -4.13(-1.83%)
Nov 29, 2019 226.52 228.31 225.43 225.60 250,935 -1.02(-0.45%)
Nov 27, 2019 226.53 226.88 224.40 226.62 527,551 +0.44(+0.19%)
Nov 26, 2019 221.25 227.15 220.67 226.18 1,401,297 +5.29(+2.39%)
Nov 25, 2019 222.49 223.97 220.60 220.90 777,138 -0.77(-0.35%)
Nov 22, 2019 226.75 227.16 221.25 221.67 438,350 -5.11(-2.26%)
Nov 21, 2019 229.27 230.90 225.99 226.78 474,585 -2.90(-1.26%)
Nov 20, 2019 228.76 233.37 227.75 229.68 533,272 +1.08(+0.47%)
Nov 19, 2019 225.25 229.41 223.53 228.60 511,097 +3.65(+1.62%)
Nov 18, 2019 225.96 228.55 224.66 224.96 436,584 -1.05(-0.46%)
Nov 15, 2019 224.06 226.21 221.83 226.00 679,537 +2.17(+0.97%)
Nov 14, 2019 220.87 223.97 219.42 223.83 550,014 +3.49(+1.58%)
Nov 13, 2019 216.21 220.98 215.42 220.35 745,091 +4.70(+2.18%)
Nov 12, 2019 217.77 218.99 215.00 215.65 671,682 -2.12(-0.98%)
Nov 11, 2019 216.51 219.82 216.51 217.77 435,968 +0.15(+0.07%)
Nov 08, 2019 215.98 220.21 214.33 217.62 397,350 +1.65(+0.76%)
Nov 07, 2019 219.18 220.94 214.53 215.97 651,783 -4.54(-2.06%)
Nov 06, 2019 218.86 221.71 217.75 220.52 445,585 +2.61(+1.20%)
Nov 05, 2019 222.80 222.88 216.06 217.91 970,189 -5.56(-2.49%)
Nov 04, 2019 228.59 228.59 222.97 223.47 456,856 -5.31(-2.32%)
Nov 01, 2019 229.23 230.71 223.22 228.79 565,738 -0.45(-0.20%)
Oct 31, 2019 230.70 231.10 226.98 229.23 552,393 -1.18(-0.51%)
Oct 30, 2019 227.96 230.63 226.89 230.41 470,576 +3.06(+1.35%)
Oct 29, 2019 219.38 230.96 219.38 227.36 1,037,036 -3.65(-1.58%)
Oct 28, 2019 232.17 235.14 230.39 231.00 760,154 -1.56(-0.67%)
Oct 25, 2019 234.73 234.73 228.64 232.57 485,113 -2.29(-0.98%)
Oct 24, 2019 235.97 236.99 233.60 234.86 775,830 -1.35(-0.57%)
Oct 23, 2019 234.00 236.62 232.83 236.22 800,901 +2.86(+1.22%)
Oct 22, 2019 235.58 238.95 233.22 233.36 827,939 -0.81(-0.35%)
Oct 21, 2019 232.87 234.41 230.60 234.17 533,323 +1.65(+0.71%)
Oct 18, 2019 228.11 234.62 228.11 232.52 986,919 +3.87(+1.69%)
Oct 17, 2019 222.07 229.91 222.07 228.65 846,328 +6.76(+3.05%)
Oct 16, 2019 227.44 227.64 218.41 221.89 884,440 -5.78(-2.54%)
Oct 15, 2019 228.79 229.34 225.00 227.67 371,107 -1.76(-0.77%)
Oct 14, 2019 230.48 232.40 227.78 229.43 330,957 -0.58(-0.25%)
Oct 11, 2019 231.21 233.15 229.74 230.01 530,150 -1.29(-0.56%)
Oct 10, 2019 225.91 231.62 224.00 231.30 631,955 +3.98(+1.75%)
Oct 09, 2019 226.70 227.58 225.20 227.32 396,846 +1.41(+0.62%)
Oct 08, 2019 225.06 228.91 223.55 225.91 777,707 +0.77(+0.34%)
Oct 07, 2019 224.73 225.83 221.74 225.14 435,313 -0.22(-0.10%)
Oct 04, 2019 226.23 228.59 225.19 225.36 485,638 -0.67(-0.29%)
Oct 03, 2019 222.35 227.11 222.27 226.02 862,092 +3.33(+1.50%)
Oct 02, 2019 224.90 226.26 221.37 222.69 655,193 -3.14(-1.39%)
Oct 01, 2019 229.41 230.39 225.72 225.83 741,795 -3.88(-1.69%)
Sep 30, 2019 230.91 230.91 226.76 229.71 848,492 +4.12(+1.82%)
Sep 27, 2019 233.25 234.71 223.69 225.59 1,214,831 -8.71(-3.72%)
Sep 26, 2019 234.76 236.43 233.93 234.30 1,129,500 -0.04(-0.02%)
Sep 25, 2019 243.59 243.77 233.40 234.34 1,301,898 -8.34(-3.44%)
Sep 24, 2019 244.31 246.71 242.27 242.68 821,328 -0.76(-0.31%)
Sep 23, 2019 244.70 247.33 243.34 243.45 545,075 -1.14(-0.47%)
Sep 20, 2019 240.46 245.29 238.84 244.59 1,003,611 +5.30(+2.21%)
Sep 19, 2019 239.08 240.52 237.26 239.29 779,570 -2.08(-0.86%)
Sep 18, 2019 240.71 242.88 237.22 241.37 679,834 +0.38(+0.16%)
Sep 17, 2019 236.30 241.69 234.91 240.99 690,391 +6.38(+2.72%)
Sep 16, 2019 232.01 235.03 231.00 234.61 538,404 +2.64(+1.14%)
Sep 13, 2019 233.43 234.40 229.68 231.96 779,373 -2.27(-0.97%)
Sep 12, 2019 231.78 236.56 231.57 234.24 900,905 +3.49(+1.51%)
Sep 11, 2019 228.30 232.90 226.30 230.75 1,112,582 +1.09(+0.48%)
Sep 10, 2019 238.47 238.62 227.32 229.65 1,441,627 -10.39(-4.33%)
Sep 09, 2019 249.34 249.93 239.67 240.04 912,403 -9.89(-3.96%)
Sep 06, 2019 251.19 252.16 249.67 249.93 433,673 -0.78(-0.31%)
Sep 05, 2019 257.19 257.59 250.38 250.71 663,721 -5.79(-2.26%)
Sep 04, 2019 254.24 256.86 252.99 256.50 641,095 +3.25(+1.28%)
Sep 03, 2019 250.40 253.71 249.30 253.26 579,549 +3.28(+1.31%)
Aug 30, 2019 252.01 252.14 249.22 249.98 558,390 -0.09(-0.03%)
Aug 29, 2019 252.43 252.43 248.94 250.07 442,168 -0.60(-0.24%)
Aug 28, 2019 251.49 253.50 248.94 250.67 429,915 -1.61(-0.64%)
Aug 27, 2019 253.67 253.93 251.72 252.28 487,761 +0.21(+0.08%)
Aug 26, 2019 248.60 252.08 247.32 252.07 505,059 +3.99(+1.61%)
Aug 23, 2019 248.93 251.04 246.15 248.08 750,081 +0.26(+0.10%)
Aug 22, 2019 248.00 248.41 244.94 247.82 435,917 +0.11(+0.04%)
Aug 21, 2019 247.94 249.08 246.82 247.72 404,421 +0.35(+0.14%)
Aug 20, 2019 248.48 250.13 246.18 247.37 360,135 -0.75(-0.30%)
Aug 19, 2019 248.27 250.21 245.71 248.12 675,674 +0.52(+0.21%)
Aug 16, 2019 248.15 248.97 245.21 247.60 1,316,821 +0.42(+0.17%)
Aug 15, 2019 243.05 247.93 241.63 247.18 481,361 +4.85(+2.00%)
Aug 14, 2019 246.19 247.07 242.26 242.33 711,392 -4.78(-1.93%)
Aug 13, 2019 243.14 247.79 241.64 247.10 655,069 +4.69(+1.93%)
Aug 12, 2019 241.61 243.51 241.03 242.41 405,271 +0.52(+0.22%)
Aug 09, 2019 240.17 242.26 238.52 241.89 331,150 +1.65(+0.68%)
Aug 08, 2019 236.71 240.41 235.32 240.24 492,173 +4.59(+1.95%)
Aug 07, 2019 235.29 237.53 232.04 235.65 560,104 -0.24(-0.10%)
Aug 06, 2019 233.58 236.55 232.79 235.89 598,373 +2.85(+1.22%)
Aug 05, 2019 234.05 237.01 229.26 233.03 557,760 -3.46(-1.46%)
Aug 02, 2019 235.51 237.77 232.99 236.50 745,245 +1.74(+0.74%)
Aug 01, 2019 233.05 235.85 227.93 234.75 760,884 +1.31(+0.56%)
Jul 31, 2019 236.53 236.53 231.30 233.44 856,310 -2.87(-1.22%)
Jul 30, 2019 236.72 236.90 226.56 236.31 1,067,821 +10.89(+4.83%)
Jul 29, 2019 225.43 227.19 223.92 225.42 947,757 +0.15(+0.07%)
Jul 26, 2019 222.34 225.53 221.62 225.27 433,964 +2.88(+1.30%)
Jul 25, 2019 222.63 223.03 220.29 222.39 357,770 -0.28(-0.12%)
Jul 24, 2019 221.36 223.20 216.77 222.66 633,257 +0.87(+0.39%)
Jul 23, 2019 219.59 221.87 218.46 221.80 413,876 +2.73(+1.25%)
Jul 22, 2019 217.70 220.72 216.50 219.07 608,257 +1.81(+0.83%)
Jul 19, 2019 220.53 222.12 217.05 217.26 467,920 -3.23(-1.47%)
Jul 18, 2019 218.24 221.47 216.92 220.50 890,501 -0.05(-0.02%)
Jul 17, 2019 222.14 223.21 218.84 220.54 454,640 -0.44(-0.20%)
Jul 16, 2019 223.75 224.18 220.53 220.98 489,315 -2.82(-1.26%)
Jul 15, 2019 222.27 224.04 221.57 223.80 566,508 +1.24(+0.56%)
Jul 12, 2019 224.78 224.89 220.49 222.56 394,016 -1.15(-0.51%)
Jul 11, 2019 224.16 225.35 222.15 223.71 451,826 -0.75(-0.34%)
Jul 10, 2019 223.74 224.95 222.37 224.46 535,181 +1.16(+0.52%)
Jul 09, 2019 221.85 223.85 221.85 223.30 593,766 +1.26(+0.57%)
Jul 08, 2019 219.73 223.22 219.73 222.04 378,717 +0.77(+0.35%)
Jul 05, 2019 221.24 222.60 217.86 221.27 400,639 -1.60(-0.72%)
Jul 03, 2019 219.28 223.37 219.07 222.86 329,468 +3.68(+1.68%)
Jul 02, 2019 215.22 219.49 214.75 219.18 672,093 +5.70(+2.67%)
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.