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

Alibaba Group Holding Ltd (NY: BABA )

78.04 +1.66 (+2.17%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 29, 2016 65.32 68.16 65.25 66.45 18,621,004 +1.83(+2.84%)
Feb 26, 2016 65.76 66.47 64.57 64.62 12,512,684 +0.24(+0.37%)
Feb 25, 2016 63.42 64.43 62.45 64.38 15,185,929 -0.55(-0.85%)
Feb 24, 2016 63.90 65.37 62.98 64.93 11,157,202 +0.25(+0.39%)
Feb 23, 2016 66.15 66.31 64.19 64.68 13,333,412 -1.81(-2.72%)
Feb 22, 2016 65.96 67.15 65.65 66.48 13,827,075 +1.51(+2.32%)
Feb 19, 2016 64.51 65.43 63.83 64.98 12,772,435 +0.73(+1.14%)
Feb 18, 2016 64.70 66.15 63.96 64.24 15,062,831 +0.14(+0.21%)
Feb 17, 2016 64.87 65.08 63.43 64.11 14,965,711 +0.09(+0.14%)
Feb 16, 2016 62.21 64.60 61.85 64.02 22,494,596 +5.22(+8.87%)
Feb 12, 2016 59.17 58.80 58.80 58.80 14,154,437 +0.31(+0.53%)
Feb 11, 2016 58.19 59.52 57.80 58.50 15,538,109 -1.17(-1.96%)
Feb 10, 2016 59.78 60.93 58.78 59.66 9,314,701 +0.38(+0.64%)
Feb 09, 2016 58.05 60.09 57.25 59.29 13,186,129 +0.28(+0.47%)
Feb 08, 2016 58.81 59.92 58.38 59.01 16,728,130 -1.49(-2.46%)
Feb 05, 2016 62.49 62.64 60.05 60.49 13,298,347 -2.14(-3.42%)
Feb 04, 2016 62.13 63.47 60.94 62.64 23,721,800 +1.37(+2.24%)
Feb 03, 2016 63.35 63.48 58.78 61.27 33,047,334 -1.59(-2.53%)
Feb 02, 2016 64.75 65.42 62.45 62.86 19,826,718 -1.87(-2.89%)
Feb 01, 2016 64.22 65.38 63.11 64.73 16,757,752 +0.00(+0.00%)
Jan 29, 2016 65.65 66.57 63.16 64.73 26,502,478 +0.11(+0.16%)
Jan 28, 2016 70.06 70.64 64.39 64.63 34,302,476 -2.53(-3.77%)
Jan 27, 2016 67.56 68.97 66.39 67.16 18,846,168 -0.22(-0.33%)
Jan 26, 2016 66.65 67.79 66.52 67.38 11,870,930 +0.05(+0.07%)
Jan 25, 2016 68.37 68.37 66.66 67.33 15,290,826 -0.63(-0.92%)
Jan 22, 2016 70.03 70.83 67.50 67.96 16,396,331 -0.34(-0.49%)
Jan 21, 2016 66.42 69.20 64.84 68.30 17,149,784 +1.94(+2.93%)
Jan 20, 2016 65.69 66.75 63.10 66.36 20,137,282 -1.37(-2.02%)
Jan 19, 2016 69.48 69.83 67.43 67.73 17,975,758 +0.52(+0.78%)
Jan 15, 2016 66.35 67.21 67.21 67.21 21,457,492 -2.57(-3.68%)
Jan 14, 2016 67.88 70.23 65.93 69.78 18,345,932 +1.89(+2.79%)
Jan 13, 2016 70.28 70.73 67.81 67.88 12,908,698 -2.31(-3.29%)
Jan 12, 2016 69.00 70.28 68.57 70.19 13,927,883 +2.67(+3.95%)
Jan 11, 2016 68.85 69.27 66.66 67.53 17,555,918 -0.85(-1.24%)
Jan 08, 2016 71.78 72.10 68.25 68.37 21,552,834 -1.85(-2.64%)
Jan 07, 2016 70.78 72.72 69.09 70.23 28,237,774 -4.45(-5.96%)
Jan 06, 2016 74.48 75.80 74.33 74.68 11,975,607 -1.26(-1.65%)
Jan 05, 2016 75.25 75.98 74.61 75.94 14,714,761 +1.87(+2.53%)
Jan 04, 2016 75.50 75.63 72.60 74.06 23,866,098 -4.42(-5.64%)
Dec 31, 2015 78.69 78.49 78.49 78.49 6,983,715 -0.40(-0.50%)
Dec 30, 2015 80.11 80.26 78.71 78.88 7,229,583 -1.53(-1.90%)
Dec 29, 2015 79.67 80.65 79.59 80.41 7,186,787 +1.08(+1.36%)
Dec 28, 2015 79.73 79.92 78.73 79.33 9,648,871 -1.52(-1.88%)
Dec 24, 2015 81.66 80.84 80.84 80.84 3,909,203 -1.05(-1.29%)
Dec 23, 2015 82.14 82.18 80.85 81.90 11,635,644 -0.04(-0.05%)
Dec 22, 2015 80.05 82.18 80.05 81.93 13,226,850 +1.90(+2.38%)
Dec 21, 2015 80.30 80.86 79.61 80.03 8,380,206 +0.21(+0.27%)
Dec 18, 2015 80.35 80.88 79.22 79.82 12,600,328 -0.88(-1.09%)
Dec 17, 2015 82.09 82.40 80.01 80.70 13,459,771 -1.03(-1.26%)
Dec 16, 2015 80.45 82.14 80.15 81.73 17,151,336 +2.07(+2.59%)
Dec 15, 2015 78.28 80.52 78.13 79.66 13,515,376 +1.85(+2.38%)
Dec 14, 2015 77.40 77.99 76.28 77.81 12,496,534 +0.80(+1.04%)
Dec 11, 2015 80.01 80.21 76.70 77.01 21,531,080 -4.43(-5.44%)
Dec 10, 2015 80.49 81.45 80.01 81.44 10,835,262 +0.88(+1.09%)
Dec 09, 2015 81.48 82.28 80.13 80.56 22,687,494 -0.93(-1.14%)
Dec 08, 2015 79.93 81.77 79.78 81.49 15,163,115 -0.37(-0.45%)
Dec 07, 2015 81.90 82.21 81.32 81.86 12,294,279 -0.09(-0.11%)
Dec 04, 2015 79.75 82.09 79.60 81.94 16,106,692 +2.18(+2.74%)
Dec 03, 2015 82.14 82.19 79.29 79.76 23,834,826 -2.33(-2.84%)
Dec 02, 2015 81.38 82.88 81.36 82.09 37,894,680 +0.97(+1.19%)
Dec 01, 2015 80.90 81.50 80.64 81.12 27,142,262 -0.08(-0.10%)
Nov 30, 2015 78.71 81.58 78.71 81.20 101,263,600 +2.61(+3.32%)
Nov 27, 2015 77.81 78.62 76.56 78.59 13,047,251 -0.32(-0.40%)
Nov 25, 2015 78.14 78.91 78.91 78.91 16,910,128 +0.82(+1.05%)
Nov 24, 2015 78.08 78.33 76.55 78.09 15,803,220 -0.43(-0.55%)
Nov 23, 2015 77.69 79.37 77.23 78.52 19,427,656 +1.31(+1.70%)
Nov 20, 2015 75.75 78.02 75.71 77.21 21,771,562 +2.01(+2.67%)
Nov 19, 2015 75.39 76.44 74.75 75.20 16,245,265 +0.17(+0.23%)
Nov 18, 2015 75.57 75.63 73.54 75.03 17,321,466 -0.42(-0.56%)
Nov 17, 2015 76.20 76.43 74.82 75.45 12,911,395 -0.16(-0.22%)
Nov 16, 2015 73.23 76.05 73.17 75.62 17,633,418 +2.37(+3.23%)
Nov 13, 2015 74.51 75.33 73.05 73.25 25,095,098 -2.81(-3.69%)
Nov 12, 2015 76.28 77.74 75.76 76.06 19,497,974 -1.05(-1.37%)
Nov 11, 2015 79.46 79.66 75.44 77.11 30,666,382 -1.53(-1.94%)
Nov 10, 2015 78.32 79.61 76.89 78.64 22,764,530 +0.05(+0.06%)
Nov 09, 2015 80.58 80.61 77.47 78.59 19,759,846 -2.15(-2.67%)
Nov 06, 2015 82.60 83.39 78.00 80.75 39,897,612 -1.71(-2.07%)
Nov 05, 2015 82.30 83.46 81.32 82.46 21,370,012 -0.02(-0.02%)
Nov 04, 2015 81.56 82.67 81.15 82.47 24,550,908 +1.89(+2.35%)
Nov 03, 2015 81.12 81.69 80.28 80.58 12,052,583 -0.88(-1.08%)
Nov 02, 2015 80.66 81.92 79.92 81.46 14,314,862 +0.50(+0.62%)
Oct 30, 2015 79.87 81.55 79.77 80.96 21,476,150 +1.55(+1.96%)
Oct 29, 2015 79.16 79.70 78.05 79.40 17,006,268 -0.13(-0.16%)
Oct 28, 2015 76.76 79.72 76.49 79.53 25,906,356 +2.81(+3.66%)
Oct 27, 2015 73.73 79.95 75.57 76.72 52,607,272 +2.98(+4.05%)
Oct 26, 2015 72.86 74.77 72.56 73.73 25,667,316 +0.71(+0.97%)
Oct 23, 2015 71.45 73.17 70.34 73.03 23,309,236 +4.47(+6.52%)
Oct 22, 2015 67.76 69.18 67.67 68.56 11,190,503 +1.46(+2.17%)
Oct 21, 2015 69.33 69.33 66.53 67.10 17,457,686 -2.23(-3.22%)
Oct 20, 2015 70.49 70.50 69.10 69.33 11,483,222 -0.83(-1.18%)
Oct 19, 2015 69.34 70.50 69.07 70.16 11,272,191 +0.64(+0.92%)
Oct 16, 2015 70.02 71.12 68.77 69.52 16,519,364 +0.20(+0.29%)
Oct 15, 2015 66.96 69.96 66.89 69.32 18,846,284 +3.13(+4.73%)
Oct 14, 2015 67.12 67.31 65.12 66.19 12,719,606 -1.10(-1.64%)
Oct 13, 2015 67.11 67.91 66.04 67.29 13,514,810 -0.60(-0.88%)
Oct 12, 2015 67.25 68.06 66.64 67.89 16,096,164 +1.54(+2.31%)
Oct 09, 2015 65.38 67.07 65.00 66.36 15,286,503 +0.98(+1.49%)
Oct 08, 2015 63.78 66.07 63.70 65.38 19,327,072 +1.37(+2.14%)
Oct 07, 2015 62.62 64.38 62.17 64.01 16,357,978 +2.28(+3.69%)
Oct 06, 2015 61.54 62.51 61.11 61.73 9,959,270 -0.01(-0.02%)
Oct 05, 2015 61.30 62.56 60.07 61.74 14,064,823 +0.70(+1.16%)
Oct 02, 2015 56.36 61.07 56.21 61.04 23,149,240 +4.18(+7.36%)
Oct 01, 2015 57.46 57.78 56.24 56.85 8,436,596 -0.10(-0.17%)
Sep 30, 2015 56.85 58.02 56.35 56.95 17,360,376 +1.11(+1.99%)
Sep 29, 2015 55.34 56.64 55.24 55.84 17,365,652 +0.42(+0.75%)
Sep 28, 2015 56.80 58.06 55.35 55.42 21,391,440 -1.79(-3.12%)
Sep 25, 2015 58.55 58.76 56.90 57.21 17,612,334 -0.66(-1.13%)
Sep 24, 2015 57.38 58.27 56.22 57.87 21,372,570 -0.08(-0.13%)
Sep 23, 2015 59.84 60.17 57.64 57.94 23,484,574 -1.83(-3.07%)
Sep 22, 2015 60.78 61.10 59.47 59.78 15,424,198 -1.93(-3.13%)
Sep 21, 2015 63.14 64.13 60.80 61.71 23,144,012 -1.79(-2.81%)
Sep 18, 2015 63.16 63.50 61.82 63.50 20,841,196 -0.24(-0.38%)
Sep 17, 2015 64.14 64.37 63.39 63.74 17,182,640 -1.19(-1.83%)
Sep 16, 2015 63.36 65.75 63.02 64.93 26,714,448 +2.30(+3.67%)
Sep 15, 2015 59.35 63.12 59.02 62.63 30,062,170 +2.17(+3.59%)
Sep 14, 2015 60.41 61.09 59.37 60.46 27,707,052 -1.96(-3.14%)
Sep 11, 2015 61.20 62.57 60.55 62.42 18,376,418 +0.77(+1.25%)
Sep 10, 2015 61.34 62.05 61.17 61.64 13,751,781 -0.20(-0.33%)
Sep 09, 2015 60.58 62.45 60.39 61.85 34,321,624 +3.02(+5.14%)
Sep 08, 2015 63.53 64.52 58.19 58.82 52,092,280 -2.90(-4.69%)
Sep 04, 2015 63.16 61.72 61.72 61.72 18,831,440 -2.47(-3.85%)
Sep 03, 2015 63.57 64.60 63.17 64.19 16,361,554 +0.90(+1.42%)
Sep 02, 2015 63.44 63.74 62.75 63.30 13,848,890 +0.69(+1.10%)
Sep 01, 2015 62.17 64.55 61.86 62.61 24,291,822 -1.25(-1.95%)
Aug 31, 2015 66.81 66.93 63.76 63.86 19,124,540 -3.81(-5.64%)
Aug 28, 2015 67.29 68.09 66.68 67.67 10,980,761 -0.74(-1.09%)
Aug 27, 2015 68.41 69.14 67.62 68.41 18,764,632 +2.11(+3.18%)
Aug 26, 2015 66.59 67.07 63.50 66.31 27,321,414 +0.09(+0.13%)
Aug 25, 2015 66.48 67.92 65.18 66.22 31,000,280 +2.68(+4.21%)
Aug 24, 2015 56.17 65.17 56.09 63.55 32,485,844 -2.30(-3.49%)
Aug 21, 2015 66.95 68.24 65.84 65.84 30,161,774 -2.07(-3.04%)
Aug 20, 2015 69.51 70.29 67.64 67.91 21,738,268 -2.70(-3.83%)
Aug 19, 2015 70.64 71.04 70.32 70.62 18,819,396 -0.73(-1.03%)
Aug 18, 2015 71.51 72.56 71.20 71.35 11,549,294 -1.27(-1.74%)
Aug 17, 2015 72.29 72.66 71.62 72.61 13,125,322 +0.42(+0.58%)
Aug 14, 2015 71.98 72.90 71.91 72.20 12,805,943 -0.34(-0.47%)
Aug 13, 2015 71.47 74.10 71.14 72.54 24,053,774 +1.67(+2.36%)
Aug 12, 2015 69.84 71.32 68.60 70.87 42,646,580 -3.82(-5.12%)
Aug 11, 2015 76.76 77.26 73.54 74.69 23,780,378 -3.02(-3.89%)
Aug 10, 2015 77.12 78.22 76.78 77.71 11,673,267 +1.59(+2.09%)
Aug 07, 2015 76.92 77.45 75.97 76.12 9,048,798 -0.14(-0.18%)
Aug 06, 2015 77.11 77.98 75.95 76.26 9,627,064 -0.83(-1.08%)
Aug 05, 2015 76.86 77.67 76.76 77.09 7,768,600 +0.92(+1.20%)
Aug 04, 2015 75.40 76.64 75.14 76.17 8,800,669 +0.85(+1.13%)
Aug 03, 2015 75.52 75.81 74.47 75.32 9,600,435 -0.34(-0.45%)
Jul 31, 2015 77.11 77.17 75.52 75.66 13,136,946 -1.56(-2.03%)
Jul 30, 2015 77.37 77.88 76.73 77.22 7,180,442 -0.29(-0.37%)
Jul 29, 2015 78.21 78.58 77.27 77.51 7,430,529 -0.29(-0.37%)
Jul 28, 2015 77.91 78.03 76.56 77.80 12,549,581 -0.81(-1.03%)
Jul 27, 2015 78.08 78.90 76.95 78.61 12,611,394 -1.56(-1.95%)
Jul 24, 2015 82.25 82.46 79.82 80.18 9,070,619 -0.83(-1.03%)
Jul 23, 2015 81.76 82.06 80.40 81.01 7,707,548 -0.26(-0.32%)
Jul 22, 2015 79.35 81.85 79.19 81.27 11,606,705 +1.55(+1.95%)
Jul 21, 2015 80.26 80.40 79.40 79.71 5,954,302 -0.13(-0.16%)
Jul 20, 2015 80.70 80.81 79.24 79.84 8,411,441 -0.67(-0.83%)
Jul 17, 2015 79.18 80.83 78.79 80.50 15,019,845 +1.77(+2.24%)
Jul 16, 2015 78.60 79.19 78.13 78.74 8,900,037 +0.77(+0.99%)
Jul 15, 2015 78.13 78.71 77.46 77.96 9,849,844 -0.74(-0.94%)
Jul 14, 2015 78.79 79.21 78.35 78.71 7,783,989 -0.35(-0.44%)
Jul 13, 2015 78.15 79.38 77.94 79.06 10,714,019 +1.51(+1.94%)
Jul 10, 2015 78.35 78.42 77.11 77.55 11,622,593 +1.22(+1.59%)
Jul 09, 2015 78.16 78.23 76.33 76.33 20,477,494 +1.06(+1.41%)
Jul 08, 2015 73.96 76.09 73.61 75.27 23,510,010 -1.62(-2.11%)
Jul 07, 2015 76.73 77.06 73.66 76.89 35,434,028 -0.59(-0.76%)
Jul 06, 2015 77.80 78.71 77.38 77.48 12,282,106 -1.78(-2.24%)
Jul 02, 2015 79.31 79.26 79.26 79.26 6,999,972 -0.38(-0.47%)
Jul 01, 2015 79.77 80.16 79.18 79.64 6,156,385 +0.18(+0.23%)
Jun 30, 2015 79.75 80.82 79.15 79.45 13,072,254 +1.16(+1.48%)
Jun 29, 2015 80.43 80.04 78.03 78.29 15,735,631 -2.13(-2.65%)
Jun 26, 2015 81.73 81.75 79.98 80.43 13,117,906 -1.89(-2.30%)
Jun 25, 2015 82.54 82.67 81.99 82.32 9,237,910 +0.07(+0.08%)
Jun 24, 2015 82.25 82.87 81.94 82.25 9,768,257 +0.09(+0.11%)
Jun 23, 2015 83.03 83.25 81.92 82.17 11,813,740 -0.58(-0.70%)
Jun 22, 2015 83.12 83.44 82.65 82.75 7,406,148 -0.06(-0.07%)
Jun 19, 2015 83.55 83.63 82.25 82.80 10,682,899 -0.98(-1.16%)
Jun 18, 2015 83.99 84.59 83.36 83.78 12,148,307 -0.05(-0.06%)
Jun 17, 2015 83.61 84.79 83.52 83.83 10,602,159 +0.69(+0.82%)
Jun 16, 2015 83.06 83.73 82.68 83.14 11,363,058 -0.03(-0.03%)
Jun 15, 2015 83.34 84.18 83.10 83.17 10,582,340 -0.49(-0.59%)
Jun 12, 2015 84.43 84.78 83.52 83.66 10,331,013 -0.56(-0.67%)
Jun 11, 2015 85.98 86.42 84.15 84.22 14,196,978 -1.63(-1.90%)
Jun 10, 2015 84.70 85.94 84.21 85.85 12,994,530 +1.27(+1.51%)
Jun 09, 2015 85.02 85.16 83.17 84.58 16,648,875 -0.69(-0.80%)
Jun 08, 2015 87.54 88.46 85.22 85.27 16,247,095 -2.34(-2.67%)
Jun 05, 2015 87.36 88.46 87.36 87.60 11,756,587 +0.12(+0.13%)
Jun 04, 2015 87.60 88.28 87.18 87.49 8,995,112 -0.19(-0.22%)
Jun 03, 2015 87.41 87.92 86.82 87.68 9,759,548 +0.27(+0.31%)
Jun 02, 2015 87.45 88.40 87.10 87.41 10,213,756 -0.26(-0.30%)
Jun 01, 2015 87.00 87.87 86.42 87.67 10,256,204 +1.41(+1.63%)
May 29, 2015 88.22 88.37 86.26 86.26 14,385,927 -1.57(-1.79%)
May 28, 2015 88.55 88.78 87.48 87.83 14,713,337 -1.59(-1.78%)
May 27, 2015 89.06 89.80 88.46 89.43 9,843,299 +0.08(+0.09%)
May 26, 2015 90.44 90.70 88.41 89.35 16,226,799 -0.72(-0.80%)
May 22, 2015 91.05 90.08 90.08 90.08 22,970,104 -0.59(-0.65%)
May 21, 2015 88.22 91.52 87.81 90.66 42,155,528 +3.07(+3.51%)
May 20, 2015 85.12 87.69 84.31 87.59 30,861,874 +2.40(+2.82%)
May 19, 2015 84.01 85.76 83.51 85.19 21,459,898 +1.06(+1.26%)
May 18, 2015 84.61 84.84 83.64 84.13 13,966,019 -1.30(-1.53%)
May 15, 2015 85.48 85.91 85.03 85.43 13,900,744 +0.06(+0.07%)
May 14, 2015 84.73 85.45 84.53 85.37 12,513,044 +0.84(+0.99%)
May 13, 2015 84.10 85.44 84.02 84.53 19,684,950 +0.73(+0.88%)
May 12, 2015 84.07 84.50 83.19 83.80 16,643,256 +0.05(+0.06%)
May 11, 2015 83.73 84.67 83.38 83.75 20,476,940 -0.33(-0.39%)
May 08, 2015 84.81 85.25 83.92 84.08 31,209,674 +1.02(+1.23%)
May 07, 2015 85.79 86.23 82.00 83.05 71,891,136 +5.79(+7.50%)
May 06, 2015 76.92 78.08 76.79 77.26 25,822,776 +0.44(+0.58%)
May 05, 2015 77.68 78.13 75.11 76.82 33,809,368 -1.01(-1.30%)
May 04, 2015 78.39 78.77 77.38 77.83 22,301,708 -0.56(-0.71%)
May 01, 2015 78.25 79.43 77.37 78.39 18,545,748 -0.12(-0.15%)
Apr 30, 2015 79.40 79.82 77.68 78.51 14,708,533 -1.12(-1.41%)
Apr 29, 2015 81.18 81.51 78.84 79.63 21,840,872 -2.54(-3.09%)
Apr 28, 2015 82.61 82.64 80.95 82.17 11,500,448 +0.17(+0.21%)
Apr 27, 2015 82.60 83.31 81.75 81.99 18,046,972 +0.32(+0.39%)
Apr 24, 2015 80.04 82.08 79.96 81.67 21,805,288 +2.21(+2.78%)
Apr 23, 2015 79.08 79.92 78.82 79.46 11,880,708 +0.22(+0.28%)
Apr 22, 2015 79.94 80.00 78.73 79.24 13,781,885 -0.36(-0.45%)
Apr 21, 2015 80.02 80.08 79.33 79.60 10,408,248 +0.21(+0.27%)
Apr 20, 2015 79.43 79.86 78.73 79.38 13,947,623 +0.29(+0.37%)
Apr 17, 2015 80.23 80.40 78.81 79.09 23,600,160 -2.09(-2.57%)
Apr 16, 2015 82.23 82.47 81.02 81.18 12,470,096 -0.59(-0.72%)
Apr 15, 2015 82.17 82.44 81.28 81.77 12,657,484 -0.32(-0.39%)
Apr 14, 2015 81.73 82.21 80.67 82.09 12,232,905 +0.70(+0.85%)
Apr 13, 2015 82.24 82.77 80.95 81.39 16,355,763 -0.29(-0.35%)
Apr 10, 2015 83.71 83.72 81.27 81.68 18,949,346 -1.51(-1.81%)
Apr 09, 2015 84.05 84.69 82.28 83.19 28,784,076 +0.72(+0.88%)
Apr 08, 2015 80.45 82.61 80.22 82.47 27,080,974 +3.07(+3.87%)
Apr 07, 2015 79.13 80.11 79.08 79.39 9,773,037 +0.38(+0.48%)
Apr 06, 2015 79.24 79.76 78.82 79.02 13,260,578 -0.44(-0.56%)
Apr 02, 2015 80.04 79.46 79.46 79.46 20,572,890 -0.08(-0.10%)
Apr 01, 2015 80.51 80.70 79.37 79.54 15,424,180 -0.85(-1.06%)
Mar 31, 2015 80.78 81.56 80.35 80.39 12,231,137 -0.64(-0.79%)
Mar 30, 2015 82.12 82.23 80.88 81.03 10,374,774 -0.66(-0.80%)
Mar 27, 2015 81.88 82.22 80.49 81.68 10,047,936 +0.40(+0.49%)
Mar 26, 2015 80.35 82.08 80.12 81.29 12,635,258 +0.41(+0.50%)
Mar 25, 2015 81.06 81.59 79.84 80.88 13,983,193 +0.12(+0.14%)
Mar 24, 2015 81.46 81.61 79.57 80.77 15,055,177 -0.60(-0.74%)
Mar 23, 2015 82.33 82.60 81.33 81.36 11,574,489 -0.92(-1.11%)
Mar 20, 2015 83.37 83.83 82.18 82.28 21,932,734 -0.52(-0.63%)
Mar 19, 2015 82.19 84.06 82.09 82.80 31,533,672 +1.11(+1.36%)
Mar 18, 2015 81.00 83.01 80.45 81.69 36,922,660 +0.09(+0.11%)
Mar 17, 2015 81.13 82.19 80.65 81.61 18,251,214 +0.48(+0.60%)
Mar 16, 2015 79.20 82.28 79.13 81.12 17,503,918 +2.07(+2.61%)
Mar 13, 2015 79.00 79.11 78.00 79.06 13,112,405 -0.06(-0.07%)
Mar 12, 2015 79.29 80.06 78.74 79.11 11,627,856 -0.07(-0.09%)
Mar 11, 2015 80.16 80.52 78.41 79.18 13,218,330 -0.95(-1.18%)
Mar 10, 2015 78.31 80.30 77.89 80.13 14,294,948 +0.42(+0.53%)
Mar 09, 2015 81.46 81.46 78.69 79.70 18,234,032 -1.81(-2.22%)
Mar 06, 2015 82.80 83.05 81.17 81.51 11,052,291 -1.64(-1.97%)
Mar 05, 2015 82.81 83.31 81.13 83.15 19,135,052 +0.59(+0.71%)
Mar 04, 2015 77.52 82.89 78.79 82.56 37,815,036 +3.78(+4.79%)
Mar 03, 2015 80.11 80.40 78.07 78.79 40,579,144 -2.34(-2.88%)
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.