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

SBA Communications (NQ: SBAC )

199.38 -3.49 (-1.72%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Mar 29, 2018 163.39 163.39 163.39 0 +0.44(+0.27%)
Mar 28, 2018 163.04 164.54 161.15 162.95 908,010 +0.34(+0.21%)
Mar 27, 2018 165.67 167.29 162.02 162.61 1,356,160 -3.18(-1.92%)
Mar 26, 2018 162.94 165.93 161.12 165.79 839,405 +4.36(+2.70%)
Mar 23, 2018 161.93 164.97 160.58 161.43 1,373,307 -0.52(-0.32%)
Mar 22, 2018 158.86 164.29 158.21 161.95 1,377,608 +2.22(+1.39%)
Mar 21, 2018 162.44 163.51 159.39 159.73 1,153,898 -2.14(-1.32%)
Mar 20, 2018 161.59 163.57 161.54 161.87 1,431,715 +0.35(+0.22%)
Mar 19, 2018 161.27 162.24 160.08 161.52 1,231,090 +0.26(+0.16%)
Mar 16, 2018 162.19 163.15 159.92 161.26 1,222,563 -1.06(-0.65%)
Mar 15, 2018 163.23 163.83 160.56 162.32 950,991 -0.41(-0.25%)
Mar 14, 2018 162.75 163.09 161.27 162.73 1,045,477 -0.10(-0.06%)
Mar 13, 2018 162.30 163.06 161.22 162.84 1,087,448 +1.37(+0.85%)
Mar 12, 2018 159.57 161.81 158.84 161.47 820,530 +2.31(+1.45%)
Mar 09, 2018 157.22 159.25 156.38 159.16 1,172,577 +2.18(+1.39%)
Mar 08, 2018 151.83 157.14 149.39 156.98 1,181,023 +5.20(+3.43%)
Mar 07, 2018 152.37 151.78 1,406,405 +2.17(+1.45%)
Mar 06, 2018 150.40 151.18 148.60 149.61 1,128,117 -0.17(-0.11%)
Mar 05, 2018 145.44 150.07 144.75 149.78 1,397,462 +3.60(+2.47%)
Mar 02, 2018 146.75 148.29 145.29 146.18 1,701,941 -1.96(-1.32%)
Mar 01, 2018 150.63 150.63 147.10 148.13 1,460,349 -2.21(-1.47%)
Feb 28, 2018 156.66 157.77 150.22 150.34 2,086,622 -5.67(-3.63%)
Feb 27, 2018 154.69 162.51 154.69 156.01 2,854,336 -9.11(-5.52%)
Feb 26, 2018 165.30 166.43 164.24 165.12 1,358,217 -0.19(-0.12%)
Feb 23, 2018 164.50 165.91 163.77 165.31 928,366 +1.73(+1.06%)
Feb 22, 2018 162.92 165.90 162.92 163.58 1,058,594 +1.55(+0.96%)
Feb 21, 2018 161.97 164.93 161.87 162.03 1,265,943 -0.21(-0.13%)
Feb 20, 2018 160.67 163.21 160.67 162.24 854,907 +0.57(+0.35%)
Feb 16, 2018 161.67 161.67 161.67 0 +1.93(+1.21%)
Feb 15, 2018 155.72 160.26 153.03 159.74 1,199,517 +4.34(+2.79%)
Feb 14, 2018 156.18 150.74 155.40 1,456,586 +1.09(+0.71%)
Feb 13, 2018 152.09 154.97 151.74 154.31 1,095,074 +1.71(+1.12%)
Feb 12, 2018 153.19 154.60 150.33 152.60 1,330,332 -0.09(-0.06%)
Feb 09, 2018 153.53 155.62 147.56 152.69 1,365,950 -0.12(-0.08%)
Feb 08, 2018 159.25 161.07 152.71 152.81 1,313,142 -6.37(-4.00%)
Feb 07, 2018 157.88 161.17 157.88 159.18 1,125,053 +0.49(+0.31%)
Feb 06, 2018 159.49 161.12 155.47 158.69 2,520,837 -3.95(-2.43%)
Feb 05, 2018 165.62 166.54 161.20 162.64 989,847 -2.94(-1.78%)
Feb 02, 2018 165.64 167.21 163.88 165.58 813,543 -1.45(-0.87%)
Feb 01, 2018 166.73 168.98 162.52 167.03 1,361,215 +0.22(+0.13%)
Jan 31, 2018 162.77 168.25 162.27 166.81 1,461,538 +4.58(+2.82%)
Jan 30, 2018 161.59 162.67 160.76 162.24 1,213,281 +0.18(+0.11%)
Jan 29, 2018 164.26 165.38 161.83 162.05 824,421 -2.64(-1.60%)
Jan 26, 2018 163.61 165.03 162.30 164.69 839,482 +1.90(+1.17%)
Jan 25, 2018 161.45 163.19 161.27 162.79 1,085,930 +1.28(+0.79%)
Jan 24, 2018 160.84 162.21 160.47 161.51 633,781 +0.67(+0.42%)
Jan 23, 2018 160.75 161.70 159.24 160.84 873,193 +0.57(+0.36%)
Jan 22, 2018 158.26 160.50 157.56 160.26 1,073,377 +1.78(+1.12%)
Jan 19, 2018 154.67 158.67 154.05 158.49 1,692,592 +3.96(+2.56%)
Jan 18, 2018 155.35 152.83 154.53 1,463,808 +0.17(+0.11%)
Jan 17, 2018 152.69 155.80 152.67 154.36 785,666 +1.55(+1.01%)
Jan 16, 2018 150.54 155.62 150.09 152.81 1,473,730 +3.74(+2.51%)
Jan 12, 2018 149.07 149.07 149.07 0 -1.49(-0.99%)
Jan 11, 2018 154.28 154.28 149.39 150.56 1,004,001 -3.24(-2.11%)
Jan 10, 2018 150.80 153.80 957,179 -2.54(-1.63%)
Jan 09, 2018 155.74 157.01 155.50 156.35 644,216 +0.63(+0.41%)
Jan 08, 2018 156.05 156.72 155.41 155.72 866,034 +0.02(+0.01%)
Jan 05, 2018 155.37 156.43 154.94 155.70 864,989 +1.07(+0.69%)
Jan 04, 2018 155.66 156.59 153.97 154.62 1,104,449 -0.85(-0.55%)
Jan 03, 2018 152.73 155.82 152.33 155.48 808,942 +1.92(+1.25%)
Jan 02, 2018 155.90 157.33 153.34 153.56 974,477 -2.61(-1.67%)
Dec 29, 2017 156.16 156.16 156.16 0 +0.34(+0.22%)
Dec 28, 2017 153.99 156.16 153.34 155.82 532,148 +1.66(+1.08%)
Dec 27, 2017 153.63 154.69 152.78 154.16 595,208 +1.38(+0.90%)
Dec 26, 2017 152.49 154.57 152.35 152.78 380,788 -0.38(-0.25%)
Dec 22, 2017 150.32 153.36 149.15 153.16 631,066 +2.28(+1.51%)
Dec 21, 2017 151.74 153.09 150.72 150.89 687,437 -0.13(-0.09%)
Dec 20, 2017 151.55 152.25 149.26 151.02 1,261,309 -0.01(-0.01%)
Dec 19, 2017 154.65 155.53 150.93 151.03 1,661,830 -3.63(-2.35%)
Dec 18, 2017 156.59 157.52 153.32 154.66 1,273,551 -1.81(-1.15%)
Dec 15, 2017 159.40 159.40 155.08 156.47 2,087,817 -2.03(-1.28%)
Dec 14, 2017 157.85 160.26 157.29 158.50 1,094,274 +0.35(+0.22%)
Dec 13, 2017 159.07 160.21 157.78 158.14 983,201 -0.23(-0.15%)
Dec 12, 2017 160.16 160.47 157.66 158.37 919,094 -0.90(-0.56%)
Dec 11, 2017 158.21 159.45 157.05 159.27 1,082,497 +1.36(+0.86%)
Dec 08, 2017 159.64 160.42 157.56 157.91 590,938 -1.42(-0.89%)
Dec 07, 2017 158.77 159.62 157.87 159.34 1,289,688 +0.27(+0.17%)
Dec 06, 2017 156.69 159.39 155.66 159.07 645,630 +2.42(+1.54%)
Dec 05, 2017 154.61 158.56 154.13 156.65 1,304,121 +1.60(+1.03%)
Dec 04, 2017 161.70 161.70 154.98 155.06 957,076 -6.65(-4.11%)
Dec 01, 2017 162.32 163.12 160.34 161.71 844,622 -0.56(-0.35%)
Nov 30, 2017 163.01 163.47 160.21 162.27 1,296,589 -0.01(-0.01%)
Nov 29, 2017 164.10 164.48 160.43 162.28 1,344,388 -2.23(-1.35%)
Nov 28, 2017 165.00 166.31 164.33 164.51 1,051,393 -0.25(-0.15%)
Nov 27, 2017 163.47 165.31 163.15 164.76 1,186,827 +2.51(+1.55%)
Nov 24, 2017 160.41 163.75 160.16 162.24 594,367 +2.62(+1.64%)
Nov 22, 2017 160.36 160.95 158.69 159.62 503,731 -0.81(-0.51%)
Nov 21, 2017 158.89 160.69 158.20 160.44 1,096,662 +2.06(+1.30%)
Nov 20, 2017 157.54 158.97 157.38 158.38 724,837 +0.45(+0.28%)
Nov 17, 2017 157.01 158.61 156.05 157.93 1,112,909 +0.52(+0.33%)
Nov 16, 2017 158.81 160.72 157.24 157.42 941,853 -0.60(-0.38%)
Nov 15, 2017 157.36 158.55 154.93 158.02 1,423,791 -0.22(-0.14%)
Nov 14, 2017 157.70 159.35 155.97 158.24 1,556,511 +0.32(+0.20%)
Nov 13, 2017 162.24 162.70 157.68 157.92 2,035,114 -3.59(-2.22%)
Nov 10, 2017 160.42 162.26 159.34 161.51 730,974 -0.54(-0.33%)
Nov 09, 2017 161.66 163.29 160.72 162.04 926,986 +0.01(+0.01%)
Nov 08, 2017 157.73 163.02 157.73 162.03 918,534 +3.68(+2.32%)
Nov 07, 2017 156.77 158.57 155.40 158.35 1,432,642 +1.18(+0.75%)
Nov 06, 2017 151.54 160.06 151.24 157.18 2,509,393 +9.45(+6.40%)
Nov 03, 2017 148.26 149.30 147.03 147.72 748,384 -1.50(-1.01%)
Nov 02, 2017 146.56 149.65 145.36 149.22 1,250,114 +3.36(+2.31%)
Nov 01, 2017 150.32 150.70 144.76 145.86 2,026,709 -4.40(-2.93%)
Oct 31, 2017 143.57 152.13 141.82 150.26 2,250,891 +6.70(+4.67%)
Oct 30, 2017 140.51 146.88 139.94 143.56 2,526,050 +3.30(+2.35%)
Oct 27, 2017 139.82 141.09 139.56 140.26 1,129,247 +0.16(+0.12%)
Oct 26, 2017 140.75 140.75 139.39 140.09 1,592,274 +0.07(+0.05%)
Oct 25, 2017 141.63 142.37 139.74 140.03 807,993 -1.67(-1.18%)
Oct 24, 2017 140.97 142.10 140.97 141.70 771,515 +0.23(+0.16%)
Oct 23, 2017 141.87 142.07 140.66 141.47 622,368 +0.09(+0.07%)
Oct 20, 2017 141.84 142.49 141.00 141.38 872,931 -0.10(-0.07%)
Oct 19, 2017 140.75 141.89 140.26 141.48 1,700,134 +0.57(+0.41%)
Oct 18, 2017 141.64 142.07 140.25 140.91 1,422,834 -1.01(-0.71%)
Oct 17, 2017 142.65 143.78 141.34 141.92 1,099,896 -0.62(-0.44%)
Oct 16, 2017 143.67 144.14 141.79 142.54 1,088,810 -1.75(-1.21%)
Oct 13, 2017 145.78 145.83 143.41 144.29 877,389 -1.22(-0.84%)
Oct 12, 2017 144.74 145.74 144.54 145.51 1,200,212 +0.83(+0.58%)
Oct 11, 2017 142.36 144.89 141.92 144.68 1,096,182 +2.80(+1.97%)
Oct 10, 2017 141.94 142.90 141.55 141.88 795,643 +0.66(+0.47%)
Oct 09, 2017 140.87 142.04 140.40 141.22 664,740 +0.39(+0.28%)
Oct 06, 2017 139.95 141.08 138.77 140.83 602,019 +0.43(+0.31%)
Oct 05, 2017 141.01 141.80 140.29 140.40 1,302,801 -0.32(-0.23%)
Oct 04, 2017 137.66 141.28 137.28 140.73 1,069,142 +3.29(+2.39%)
Oct 03, 2017 136.04 138.17 136.04 137.44 935,934 +0.86(+0.63%)
Oct 02, 2017 137.49 138.47 136.41 136.58 1,101,182 -1.13(-0.82%)
Sep 29, 2017 137.26 138.61 136.85 137.71 1,038,358 +0.28(+0.20%)
Sep 28, 2017 135.90 137.66 135.83 137.43 1,054,490 +0.75(+0.55%)
Sep 27, 2017 137.54 137.54 135.91 136.68 1,034,627 +0.54(+0.40%)
Sep 26, 2017 135.31 136.68 134.99 136.14 1,534,983 +0.91(+0.67%)
Sep 25, 2017 135.85 136.94 134.43 135.23 1,820,252 -1.11(-0.81%)
Sep 22, 2017 138.37 138.58 136.26 136.34 1,599,889 -2.28(-1.65%)
Sep 21, 2017 138.87 139.86 138.32 138.62 992,675 -1.02(-0.73%)
Sep 20, 2017 139.76 140.90 138.98 139.65 2,360,153 +0.63(+0.45%)
Sep 19, 2017 143.96 144.34 138.26 139.01 2,492,285 -4.89(-3.39%)
Sep 18, 2017 143.71 145.13 143.36 143.90 1,019,480 +0.52(+0.36%)
Sep 15, 2017 142.37 143.90 141.77 143.38 1,986,397 +1.17(+0.82%)
Sep 14, 2017 141.50 143.14 141.18 142.22 1,347,715 -0.36(-0.25%)
Sep 13, 2017 142.67 143.29 141.50 142.58 1,338,243 -0.56(-0.39%)
Sep 12, 2017 143.05 143.55 141.80 143.14 1,436,558 -0.37(-0.26%)
Sep 11, 2017 143.25 144.16 142.71 143.52 1,311,537 +0.65(+0.45%)
Sep 08, 2017 143.43 143.78 142.53 142.87 897,017 -1.15(-0.80%)
Sep 07, 2017 143.78 144.56 143.26 144.01 1,222,828 +0.14(+0.10%)
Sep 06, 2017 145.15 145.28 143.75 143.87 1,413,268 -0.63(-0.44%)
Sep 05, 2017 145.28 145.33 143.65 144.50 1,892,939 +0.25(+0.17%)
Sep 01, 2017 147.62 147.69 144.18 144.25 2,601,545 -2.53(-1.73%)
Aug 31, 2017 146.33 147.90 145.43 146.79 24,590,904 +0.49(+0.33%)
Aug 30, 2017 144.45 146.41 144.11 146.30 2,248,083 +0.99(+0.68%)
Aug 29, 2017 145.43 146.38 145.00 145.31 1,874,676 -0.34(-0.24%)
Aug 28, 2017 145.18 147.03 144.77 145.65 2,313,894 +0.25(+0.17%)
Aug 25, 2017 145.82 144.18 145.40 4,531,267 +3.84(+2.71%)
Aug 24, 2017 140.36 141.81 139.89 141.56 1,037,541 +1.77(+1.26%)
Aug 23, 2017 138.56 140.03 138.56 139.79 584,356 +0.61(+0.44%)
Aug 22, 2017 138.02 139.33 137.72 139.18 794,880 +1.46(+1.06%)
Aug 21, 2017 136.52 138.24 136.03 137.72 515,676 +1.11(+0.81%)
Aug 18, 2017 135.76 137.11 135.75 136.61 600,081 +0.66(+0.49%)
Aug 17, 2017 137.19 138.43 135.93 135.95 824,749 -1.44(-1.05%)
Aug 16, 2017 135.35 137.75 135.33 137.39 1,175,670 +2.31(+1.71%)
Aug 15, 2017 133.76 135.81 132.61 135.08 613,198 +0.77(+0.58%)
Aug 14, 2017 133.52 134.98 132.96 134.30 704,735 +2.12(+1.61%)
Aug 11, 2017 132.95 133.19 131.13 132.18 767,591 -0.72(-0.54%)
Aug 10, 2017 132.30 133.53 131.78 132.90 474,890 -0.01(-0.01%)
Aug 09, 2017 132.28 133.16 131.62 132.91 603,174 +0.77(+0.59%)
Aug 08, 2017 132.72 133.39 131.69 132.13 516,697 -1.24(-0.93%)
Aug 07, 2017 133.23 134.11 131.95 133.38 560,222 -0.42(-0.31%)
Aug 04, 2017 135.35 132.09 133.79 1,085,757 +1.53(+1.16%)
Aug 03, 2017 132.26 132.62 131.30 132.27 1,409,591 +0.34(+0.26%)
Aug 02, 2017 131.74 132.54 130.95 131.92 870,744 +0.54(+0.41%)
Aug 01, 2017 129.15 132.72 128.65 131.38 1,139,647 -0.11(-0.09%)
Jul 31, 2017 132.24 132.74 130.38 131.49 901,812 -0.09(-0.07%)
Jul 28, 2017 129.65 132.03 129.65 131.58 1,067,999 +1.57(+1.21%)
Jul 27, 2017 129.83 130.80 129.15 130.01 1,071,797 +0.41(+0.32%)
Jul 26, 2017 129.91 130.49 129.19 129.60 671,717 +0.11(+0.09%)
Jul 25, 2017 130.36 131.18 128.79 129.48 868,740 -0.70(-0.54%)
Jul 24, 2017 130.34 130.68 129.07 130.18 697,310 -0.40(-0.31%)
Jul 21, 2017 130.01 131.19 129.41 130.58 1,038,941 +0.75(+0.58%)
Jul 20, 2017 132.87 129.58 129.83 1,146,413 -2.53(-1.91%)
Jul 19, 2017 132.84 132.84 130.38 132.36 1,113,717 +0.93(+0.71%)
Jul 18, 2017 130.01 131.89 129.81 131.43 1,075,850 +1.42(+1.10%)
Jul 17, 2017 130.04 130.51 129.06 130.01 1,183,046 -0.47(-0.36%)
Jul 14, 2017 131.02 131.55 129.91 130.48 737,323 +0.55(+0.43%)
Jul 13, 2017 130.40 130.74 129.46 129.92 311,278 -0.32(-0.25%)
Jul 12, 2017 128.72 131.06 128.72 130.25 724,370 +2.53(+1.98%)
Jul 11, 2017 128.35 129.52 127.40 127.72 831,297 -0.85(-0.66%)
Jul 10, 2017 131.13 131.37 128.32 128.57 966,614 -2.09(-1.60%)
Jul 07, 2017 128.50 130.99 128.50 130.66 1,093,344 +2.22(+1.73%)
Jul 06, 2017 128.15 129.12 127.81 128.44 968,057 -0.05(-0.04%)
Jul 05, 2017 128.15 129.39 127.78 128.49 607,039 +0.12(+0.10%)
Jul 03, 2017 129.10 129.70 127.81 128.37 678,090 -0.59(-0.46%)
Jun 30, 2017 128.68 129.87 128.11 128.96 1,126,102 +0.36(+0.28%)
Jun 29, 2017 127.84 129.01 127.10 128.59 899,673 +0.16(+0.13%)
Jun 28, 2017 129.73 129.82 128.08 128.43 1,024,942 -1.33(-1.02%)
Jun 27, 2017 129.10 132.45 129.03 129.76 1,716,229 +2.81(+2.21%)
Jun 26, 2017 126.84 127.76 126.38 126.95 756,753 +0.85(+0.67%)
Jun 23, 2017 125.55 127.02 125.54 126.10 2,996,626 +0.64(+0.51%)
Jun 22, 2017 125.54 126.49 125.17 125.46 607,021 +0.15(+0.12%)
Jun 21, 2017 125.77 126.31 124.98 125.31 776,926 -0.46(-0.36%)
Jun 20, 2017 127.10 127.91 125.48 125.77 935,269 -1.34(-1.05%)
Jun 19, 2017 127.14 127.77 126.78 127.10 708,778 -0.09(-0.07%)
Jun 16, 2017 126.24 127.97 126.24 127.19 1,009,141 +0.79(+0.63%)
Jun 15, 2017 126.58 127.11 125.92 126.40 724,216 -0.66(-0.52%)
Jun 14, 2017 127.20 128.95 126.68 127.06 1,011,050 +0.82(+0.65%)
Jun 13, 2017 127.58 127.60 125.78 126.23 1,171,399 -0.35(-0.28%)
Jun 12, 2017 126.45 127.12 123.70 126.59 1,224,886 -1.80(-1.40%)
Jun 09, 2017 129.33 129.66 127.42 128.38 967,421 +0.03(+0.02%)
Jun 08, 2017 129.96 130.31 127.15 128.36 1,371,891 -1.56(-1.20%)
Jun 07, 2017 131.55 131.57 128.78 129.91 1,114,853 -1.04(-0.80%)
Jun 06, 2017 131.84 132.66 130.79 130.96 1,253,531 -0.90(-0.68%)
Jun 05, 2017 132.04 133.26 131.70 131.85 738,291 -0.73(-0.55%)
Jun 02, 2017 133.14 133.59 132.21 132.58 864,779 +0.42(+0.32%)
Jun 01, 2017 132.21 132.70 131.46 132.16 785,141 +0.07(+0.05%)
May 31, 2017 132.17 134.20 131.41 132.09 1,771,134 +0.19(+0.15%)
May 30, 2017 130.03 132.16 130.03 131.90 1,943,795 +1.87(+1.44%)
May 26, 2017 129.53 130.14 129.07 130.03 696,485 +0.45(+0.35%)
May 25, 2017 128.81 130.99 128.27 129.58 1,148,745 +1.42(+1.11%)
May 24, 2017 128.59 128.94 128.11 128.16 604,639 -0.23(-0.18%)
May 23, 2017 128.38 128.76 127.85 128.39 610,547 +0.46(+0.36%)
May 22, 2017 126.71 128.50 126.01 127.94 622,752 +0.98(+0.78%)
May 19, 2017 125.98 127.55 125.09 126.95 894,787 +0.76(+0.61%)
May 18, 2017 127.24 127.32 121.24 126.19 2,181,513 -1.99(-1.55%)
May 17, 2017 124.31 130.34 124.31 128.17 2,762,450 +3.16(+2.53%)
May 16, 2017 124.96 126.78 124.53 125.01 1,071,734 +0.34(+0.28%)
May 15, 2017 122.39 125.05 121.70 124.67 1,459,794 +2.75(+2.26%)
May 12, 2017 121.91 122.58 121.23 121.91 1,229,380 -0.18(-0.15%)
May 11, 2017 122.96 123.50 121.60 122.09 1,582,873 -1.41(-1.14%)
May 10, 2017 124.08 124.47 123.28 123.50 849,068 -0.53(-0.43%)
May 09, 2017 125.40 125.79 123.77 124.03 1,096,960 -1.60(-1.27%)
May 08, 2017 124.25 126.19 123.53 125.63 1,308,689 +1.72(+1.39%)
May 05, 2017 122.87 123.99 122.63 123.91 1,098,002 +1.37(+1.12%)
May 04, 2017 122.35 123.32 121.20 122.54 989,185 +0.33(+0.27%)
May 03, 2017 123.59 123.88 121.94 122.21 1,089,195 -1.09(-0.88%)
May 02, 2017 123.33 125.02 121.99 123.30 1,539,808 +1.65(+1.36%)
May 01, 2017 121.16 122.21 120.51 121.64 1,378,090 +0.73(+0.60%)
Apr 28, 2017 119.53 121.45 118.80 120.92 925,958 +1.11(+0.92%)
Apr 27, 2017 118.52 120.33 117.04 119.81 1,137,388 +1.61(+1.36%)
Apr 26, 2017 118.52 119.48 117.69 118.20 787,349 -0.35(-0.30%)
Apr 25, 2017 118.79 118.96 117.58 118.56 1,010,951 +0.53(+0.45%)
Apr 24, 2017 118.54 119.03 117.50 118.02 845,037 -0.31(-0.26%)
Apr 21, 2017 118.59 119.02 117.76 118.33 686,706 -0.48(-0.40%)
Apr 20, 2017 119.60 119.80 118.32 118.81 914,202 -0.76(-0.63%)
Apr 19, 2017 120.09 120.63 119.38 119.56 967,182 -0.08(-0.06%)
Apr 18, 2017 119.34 119.92 119.00 119.64 1,133,840 +0.17(+0.14%)
Apr 17, 2017 118.23 119.50 117.87 119.47 895,018 +1.12(+0.94%)
Apr 13, 2017 117.73 118.68 117.20 118.35 1,043,182 +0.70(+0.59%)
Apr 12, 2017 117.94 118.52 116.79 117.65 951,535 -0.93(-0.78%)
Apr 11, 2017 117.73 118.98 117.04 118.58 1,881,706 +1.96(+1.68%)
Apr 10, 2017 116.10 116.98 115.63 116.62 824,784 +0.78(+0.68%)
Apr 07, 2017 114.78 116.21 114.27 115.83 1,346,580 +1.05(+0.92%)
Apr 06, 2017 114.24 114.93 113.37 114.78 991,042 +0.95(+0.83%)
Apr 05, 2017 114.56 114.68 113.72 113.83 1,051,538 -0.34(-0.30%)
Apr 04, 2017 114.23 114.88 114.00 114.18 1,282,909 -0.11(-0.09%)
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.