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

Autohome Inc ADR (NY: ATHM )

26.00 +0.95 (+3.79%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2019 65.04 68.13 64.24 65.61 1,171,829 +1.57(+2.45%)
Jan 30, 2019 66.35 66.51 63.24 64.04 1,208,847 -1.30(-1.98%)
Jan 29, 2019 65.71 66.28 64.02 65.33 1,087,112 +0.12(+0.18%)
Jan 28, 2019 65.89 66.82 63.95 65.22 1,417,525 -3.69(-5.35%)
Jan 25, 2019 67.52 68.95 67.29 68.91 1,172,649 +2.44(+3.67%)
Jan 24, 2019 67.43 67.99 65.84 66.47 728,757 -1.21(-1.79%)
Jan 23, 2019 67.78 68.13 67.00 67.68 614,996 +0.63(+0.93%)
Jan 22, 2019 65.02 67.98 64.46 67.06 1,248,395 +1.21(+1.84%)
Jan 18, 2019 65.19 67.26 64.63 65.84 1,068,391 +1.31(+2.02%)
Jan 17, 2019 62.59 65.17 62.59 64.54 728,152 +1.24(+1.96%)
Jan 16, 2019 62.44 63.90 62.10 63.29 806,141 +1.62(+2.63%)
Jan 15, 2019 62.13 64.73 61.19 61.67 2,240,064 +0.50(+0.82%)
Jan 14, 2019 66.17 66.43 60.37 61.17 3,411,215 -9.81(-13.82%)
Jan 11, 2019 66.09 71.23 65.28 70.98 3,696,895 -3.88(-5.18%)
Jan 10, 2019 73.42 75.30 71.90 74.86 1,371,292 +0.85(+1.15%)
Jan 09, 2019 71.12 74.46 70.63 74.01 1,764,388 +4.02(+5.74%)
Jan 08, 2019 72.51 75.93 69.09 69.99 1,048,722 -0.95(-1.34%)
Jan 07, 2019 71.23 71.78 70.26 70.94 383,293 +0.40(+0.57%)
Jan 04, 2019 68.98 71.97 68.98 70.55 778,897 +3.05(+4.51%)
Jan 03, 2019 67.96 68.73 66.87 67.50 635,604 -1.64(-2.37%)
Jan 02, 2019 68.71 69.52 66.62 69.14 779,933 -1.77(-2.49%)
Dec 31, 2018 73.27 73.75 70.36 70.91 385,035 -1.20(-1.66%)
Dec 28, 2018 71.49 73.49 71.32 72.10 795,005 +1.20(+1.69%)
Dec 27, 2018 69.32 71.02 68.76 70.91 578,065 +0.24(+0.33%)
Dec 26, 2018 69.05 70.86 67.76 70.67 475,962 +2.28(+3.34%)
Dec 24, 2018 66.54 69.54 66.17 68.39 444,059 +1.22(+1.82%)
Dec 21, 2018 70.00 71.60 66.87 67.16 1,366,601 -2.27(-3.26%)
Dec 20, 2018 72.28 73.47 68.74 69.43 1,293,165 -2.37(-3.30%)
Dec 19, 2018 74.71 75.93 71.55 71.80 771,893 -2.46(-3.31%)
Dec 18, 2018 77.87 77.87 74.24 74.25 1,284,174 -3.85(-4.93%)
Dec 17, 2018 78.97 79.61 77.35 78.11 1,111,885 -1.17(-1.47%)
Dec 14, 2018 79.96 81.44 79.11 79.27 905,220 -1.94(-2.39%)
Dec 13, 2018 82.80 83.68 80.36 81.21 926,652 -1.77(-2.13%)
Dec 12, 2018 84.79 85.65 81.82 82.98 1,063,969 -1.29(-1.53%)
Dec 11, 2018 81.60 84.80 81.60 84.27 1,084,714 +4.29(+5.36%)
Dec 10, 2018 77.53 80.87 77.53 79.98 1,360,113 +1.40(+1.79%)
Dec 07, 2018 78.15 81.01 77.75 78.58 1,116,714 -0.24(-0.30%)
Dec 06, 2018 74.97 79.42 74.86 78.81 1,668,518 +0.44(+0.57%)
Dec 04, 2018 79.29 80.27 78.20 78.37 1,133,483 -2.21(-2.74%)
Dec 03, 2018 78.86 81.99 77.95 80.58 1,967,027 +5.95(+7.97%)
Nov 30, 2018 72.31 75.35 71.61 74.63 775,808 +2.37(+3.29%)
Nov 29, 2018 72.18 72.86 69.88 72.26 778,748 -0.76(-1.04%)
Nov 28, 2018 74.06 74.47 69.72 73.02 1,264,575 +0.00(+0.00%)
Nov 27, 2018 69.85 73.37 67.57 73.02 1,161,603 +2.76(+3.93%)
Nov 26, 2018 69.11 70.47 67.52 70.26 991,796 +3.80(+5.71%)
Nov 23, 2018 69.74 70.33 66.03 66.46 883,817 -5.18(-7.24%)
Nov 21, 2018 71.64 71.64 71.64 0 +4.40(+6.54%)
Nov 20, 2018 64.75 68.13 64.37 67.25 1,167,932 +0.34(+0.50%)
Nov 19, 2018 69.39 70.15 66.33 66.91 838,819 -3.28(-4.67%)
Nov 16, 2018 70.11 71.12 68.59 70.19 922,320 -1.03(-1.45%)
Nov 15, 2018 68.33 71.50 67.09 71.23 1,217,660 +4.66(+7.00%)
Nov 14, 2018 63.57 68.33 63.57 66.57 1,267,963 +2.61(+4.08%)
Nov 13, 2018 60.35 64.72 60.33 63.96 1,496,553 +5.53(+9.46%)
Nov 12, 2018 60.79 61.09 55.68 58.43 1,498,651 -3.81(-6.12%)
Nov 09, 2018 62.09 62.98 60.87 62.23 1,119,913 -1.37(-2.15%)
Nov 08, 2018 68.57 68.89 63.03 63.60 1,290,688 -6.51(-9.28%)
Nov 07, 2018 69.67 70.51 68.38 70.11 520,947 +1.40(+2.04%)
Nov 06, 2018 68.78 70.51 67.65 68.71 540,804 +0.34(+0.50%)
Nov 05, 2018 68.51 68.94 65.78 68.36 539,809 -0.64(-0.93%)
Nov 02, 2018 71.12 71.18 66.97 69.00 746,903 -1.44(-2.05%)
Nov 01, 2018 66.12 71.58 64.08 70.45 1,930,136 +4.84(+7.38%)
Oct 31, 2018 63.29 66.42 62.27 65.61 1,991,120 +4.12(+6.71%)
Oct 30, 2018 64.27 64.77 60.38 61.48 1,273,920 -3.33(-5.13%)
Oct 29, 2018 66.29 68.73 63.68 64.81 2,297,569 +0.29(+0.45%)
Oct 26, 2018 60.69 65.60 59.95 64.52 1,365,718 +1.77(+2.82%)
Oct 25, 2018 59.61 62.88 59.61 62.75 1,466,278 +3.64(+6.16%)
Oct 24, 2018 60.72 61.15 58.55 59.11 1,275,032 -2.05(-3.35%)
Oct 23, 2018 57.89 63.42 57.42 61.16 2,384,211 +0.47(+0.78%)
Oct 22, 2018 60.37 62.25 59.43 60.68 1,208,054 +2.87(+4.97%)
Oct 19, 2018 59.34 59.59 56.67 57.81 978,586 -0.54(-0.93%)
Oct 18, 2018 61.71 61.71 58.12 58.35 1,617,327 -4.09(-6.55%)
Oct 17, 2018 63.30 63.30 61.30 62.44 997,630 -0.81(-1.28%)
Oct 16, 2018 62.69 63.74 61.93 63.25 839,605 +1.18(+1.90%)
Oct 15, 2018 61.18 62.84 60.41 62.07 1,349,743 -0.40(-0.64%)
Oct 12, 2018 61.68 63.00 60.97 62.47 1,193,059 +2.73(+4.57%)
Oct 11, 2018 58.69 62.15 58.69 59.74 1,351,758 +0.20(+0.33%)
Oct 10, 2018 59.43 60.98 58.43 59.54 1,401,256 -0.38(-0.64%)
Oct 09, 2018 60.11 62.51 59.70 59.92 984,670 -0.80(-1.31%)
Oct 08, 2018 59.93 61.39 58.70 60.72 967,656 -0.95(-1.54%)
Oct 05, 2018 63.39 63.39 60.03 61.67 1,602,477 -1.83(-2.88%)
Oct 04, 2018 65.50 65.63 61.61 63.50 1,723,560 -3.22(-4.82%)
Oct 03, 2018 67.26 67.82 66.39 66.72 460,477 +0.15(+0.23%)
Oct 02, 2018 66.00 67.14 63.65 66.57 1,339,983 -1.19(-1.75%)
Oct 01, 2018 68.38 70.61 66.89 67.75 799,835 -2.41(-3.44%)
Sep 28, 2018 74.62 74.78 69.75 70.17 1,527,345 -4.85(-6.46%)
Sep 27, 2018 74.55 75.89 74.33 75.01 359,835 +0.68(+0.91%)
Sep 26, 2018 72.83 75.26 72.52 74.33 593,415 +1.75(+2.41%)
Sep 25, 2018 73.21 73.21 71.62 72.59 502,866 -0.39(-0.53%)
Sep 24, 2018 73.81 73.94 71.80 72.97 615,768 -2.04(-2.72%)
Sep 21, 2018 75.78 76.83 74.71 75.01 1,293,896 +1.87(+2.55%)
Sep 20, 2018 72.80 73.37 71.25 73.15 610,565 +0.92(+1.27%)
Sep 19, 2018 70.29 72.86 69.79 72.23 753,717 +2.96(+4.28%)
Sep 18, 2018 69.14 71.35 68.89 69.27 1,180,704 +0.38(+0.55%)
Sep 17, 2018 69.61 70.61 68.40 68.89 962,829 -1.22(-1.75%)
Sep 14, 2018 70.18 71.05 69.46 70.11 744,696 +0.81(+1.16%)
Sep 13, 2018 67.98 70.36 67.89 69.30 1,033,816 +2.77(+4.17%)
Sep 12, 2018 65.51 67.60 64.25 66.53 912,046 +0.75(+1.14%)
Sep 11, 2018 64.36 67.32 62.74 65.78 1,341,207 +0.73(+1.11%)
Sep 10, 2018 70.70 70.70 63.22 65.05 2,300,835 -5.76(-8.14%)
Sep 07, 2018 69.96 72.06 69.32 70.82 556,591 +0.44(+0.62%)
Sep 06, 2018 70.26 71.88 69.68 70.38 900,919 +0.58(+0.83%)
Sep 05, 2018 71.43 71.73 68.59 69.80 1,772,852 -2.86(-3.93%)
Sep 04, 2018 74.19 74.23 71.35 72.66 1,459,542 -2.22(-2.97%)
Aug 31, 2018 74.88 74.88 74.88 0 +1.08(+1.46%)
Aug 30, 2018 74.49 75.14 73.10 73.80 715,908 -1.33(-1.77%)
Aug 29, 2018 74.52 75.25 73.37 75.13 535,946 +0.53(+0.70%)
Aug 28, 2018 76.83 76.83 74.16 74.61 911,524 -1.75(-2.29%)
Aug 27, 2018 73.41 76.74 73.32 76.36 1,536,040 +4.38(+6.08%)
Aug 24, 2018 70.55 72.43 70.35 71.98 656,657 +1.87(+2.66%)
Aug 23, 2018 71.10 72.30 69.70 70.11 1,035,577 -0.92(-1.29%)
Aug 22, 2018 70.43 71.75 69.68 71.03 615,836 +1.05(+1.50%)
Aug 21, 2018 71.37 71.37 69.28 69.97 746,921 -0.51(-0.72%)
Aug 20, 2018 70.94 71.34 68.62 70.48 1,425,951 -0.47(-0.66%)
Aug 17, 2018 70.63 71.72 69.86 70.95 1,319,823 -0.04(-0.05%)
Aug 16, 2018 71.72 73.07 69.88 70.99 1,495,136 +0.44(+0.62%)
Aug 15, 2018 69.30 71.91 68.05 70.55 2,249,510 -1.36(-1.89%)
Aug 14, 2018 75.14 75.45 71.53 71.91 1,437,163 -3.33(-4.42%)
Aug 13, 2018 74.64 76.04 73.31 75.24 1,744,289 +0.18(+0.24%)
Aug 10, 2018 78.02 78.02 74.81 75.06 1,741,046 -4.48(-5.63%)
Aug 09, 2018 79.27 80.82 78.88 79.54 986,233 +0.57(+0.72%)
Aug 08, 2018 86.47 87.64 76.26 78.97 2,250,350 -7.72(-8.91%)
Aug 07, 2018 86.91 87.79 85.88 86.69 1,069,208 +0.64(+0.75%)
Aug 06, 2018 84.31 86.44 83.75 86.05 773,366 +1.21(+1.43%)
Aug 03, 2018 86.34 86.34 83.69 84.83 775,477 -1.37(-1.59%)
Aug 02, 2018 83.44 86.88 83.27 86.20 943,050 +0.14(+0.17%)
Aug 01, 2018 87.45 88.66 85.76 86.05 1,243,955 -1.64(-1.87%)
Jul 31, 2018 89.57 89.57 86.34 87.70 1,357,590 -2.98(-3.29%)
Jul 30, 2018 92.23 92.23 89.59 90.68 1,303,842 -1.99(-2.15%)
Jul 27, 2018 93.98 94.85 91.41 92.67 1,101,268 -0.89(-0.95%)
Jul 26, 2018 92.68 94.04 91.21 93.56 490,904 -0.47(-0.50%)
Jul 25, 2018 92.05 94.49 91.38 94.03 686,258 +2.46(+2.68%)
Jul 24, 2018 93.05 93.36 90.81 91.57 691,892 -0.21(-0.23%)
Jul 23, 2018 91.74 92.44 90.12 91.78 856,400 -0.11(-0.12%)
Jul 20, 2018 91.37 92.83 90.92 91.89 1,064,959 +0.23(+0.25%)
Jul 19, 2018 90.77 92.23 90.77 91.67 610,739 -0.12(-0.13%)
Jul 18, 2018 92.11 92.44 89.91 91.78 583,291 -0.29(-0.31%)
Jul 17, 2018 88.86 92.31 88.37 92.07 749,289 +2.31(+2.57%)
Jul 16, 2018 90.02 91.37 89.18 89.76 801,933 -1.14(-1.26%)
Jul 13, 2018 95.06 96.08 90.61 90.90 663,502 -4.28(-4.49%)
Jul 12, 2018 94.09 95.34 93.71 95.18 429,511 +2.00(+2.15%)
Jul 11, 2018 92.39 94.06 91.38 93.18 378,729 -0.40(-0.43%)
Jul 10, 2018 95.00 97.17 93.24 93.58 341,456 -2.08(-2.17%)
Jul 09, 2018 96.95 99.07 94.60 95.65 1,095,584 +0.65(+0.69%)
Jul 06, 2018 92.29 95.59 91.78 95.00 648,090 +1.45(+1.55%)
Jul 05, 2018 94.21 94.31 91.86 93.55 722,322 +0.07(+0.08%)
Jul 03, 2018 93.48 93.48 93.48 0 +2.17(+2.37%)
Jul 02, 2018 89.44 91.55 85.07 91.31 1,094,910 -0.24(-0.26%)
Jun 29, 2018 93.76 90.60 91.55 744,553 +0.03(+0.03%)
Jun 28, 2018 88.34 92.44 86.42 91.52 1,065,239 +3.14(+3.55%)
Jun 27, 2018 95.98 96.84 88.07 88.38 2,160,911 -7.54(-7.86%)
Jun 26, 2018 98.16 98.44 95.53 95.93 1,214,705 -1.99(-2.04%)
Jun 25, 2018 101.62 101.62 95.89 97.92 1,024,902 -5.77(-5.57%)
Jun 22, 2018 103.93 104.36 102.11 103.69 777,727 -0.11(-0.11%)
Jun 21, 2018 104.39 104.78 102.96 103.80 875,000 -0.27(-0.26%)
Jun 20, 2018 105.24 105.47 103.41 104.07 1,064,725 +0.00(+0.00%)
Jun 19, 2018 103.68 105.46 102.54 104.07 1,056,635 -3.44(-3.20%)
Jun 18, 2018 105.98 107.77 105.24 107.51 486,993 -0.27(-0.25%)
Jun 15, 2018 108.03 106.16 107.78 1,298,188 +1.62(+1.53%)
Jun 14, 2018 104.62 107.82 104.45 106.16 609,189 +1.75(+1.68%)
Jun 13, 2018 105.14 106.00 103.15 104.41 339,205 -0.52(-0.49%)
Jun 12, 2018 104.71 106.38 103.33 104.93 555,591 +1.22(+1.17%)
Jun 11, 2018 102.11 104.76 102.04 103.71 742,202 +2.16(+2.12%)
Jun 08, 2018 100.40 104.24 96.77 101.55 1,348,297 +0.33(+0.32%)
Jun 07, 2018 102.62 103.37 99.76 101.23 535,534 -1.63(-1.59%)
Jun 06, 2018 101.56 102.86 1,008,519 -3.98(-3.72%)
Jun 05, 2018 104.26 108.25 104.09 106.84 579,428 +2.90(+2.79%)
Jun 04, 2018 104.19 105.89 103.35 103.94 720,563 +0.96(+0.93%)
Jun 01, 2018 103.66 108.32 102.50 102.98 933,652 +0.81(+0.79%)
May 31, 2018 99.23 103.09 99.08 102.17 1,404,706 +3.31(+3.35%)
May 30, 2018 93.54 99.71 93.54 98.86 1,317,387 +5.85(+6.29%)
May 29, 2018 90.64 93.33 89.85 93.02 768,960 +1.94(+2.13%)
May 25, 2018 91.08 91.08 91.08 0 -1.11(-1.21%)
May 24, 2018 95.17 95.34 90.64 92.19 847,810 -3.05(-3.20%)
May 23, 2018 93.23 95.87 93.10 95.24 463,093 +0.94(+1.00%)
May 22, 2018 94.80 95.52 93.90 94.29 339,731 -0.54(-0.57%)
May 21, 2018 94.57 95.92 93.71 94.84 494,786 +1.48(+1.58%)
May 18, 2018 94.82 96.45 92.33 93.36 468,365 -1.33(-1.41%)
May 17, 2018 94.14 95.58 93.64 94.69 556,835 -0.67(-0.70%)
May 16, 2018 96.43 97.33 94.89 95.36 494,968 -1.20(-1.24%)
May 15, 2018 92.89 96.90 91.66 96.56 916,047 +1.84(+1.94%)
May 14, 2018 94.98 97.48 93.54 94.72 661,179 +0.41(+0.43%)
May 11, 2018 95.12 95.29 92.33 94.31 558,211 -0.78(-0.82%)
May 10, 2018 90.53 97.04 89.83 95.09 938,212 +4.75(+5.26%)
May 09, 2018 90.50 90.64 85.89 90.34 778,517 +0.84(+0.94%)
May 08, 2018 85.72 90.21 83.07 89.50 1,543,728 +1.36(+1.54%)
May 07, 2018 85.72 89.61 85.57 88.14 1,177,815 +3.12(+3.67%)
May 04, 2018 84.61 85.56 82.20 85.02 481,265 +0.05(+0.06%)
May 03, 2018 85.43 85.97 82.35 84.97 1,224,747 -1.20(-1.39%)
May 02, 2018 88.01 88.44 85.77 86.16 827,863 -2.21(-2.50%)
May 01, 2018 87.84 89.40 87.33 88.37 614,628 -0.05(-0.05%)
Apr 30, 2018 86.67 89.55 86.14 88.42 518,125 +2.40(+2.79%)
Apr 27, 2018 86.47 86.55 85.28 86.02 409,479 -0.49(-0.57%)
Apr 26, 2018 85.07 87.20 85.07 86.51 718,781 +2.14(+2.54%)
Apr 25, 2018 86.90 86.90 82.36 84.37 677,776 -2.81(-3.22%)
Apr 24, 2018 87.78 88.88 85.91 87.18 762,262 +0.47(+0.54%)
Apr 23, 2018 88.89 89.22 85.74 86.71 1,101,263 -2.40(-2.70%)
Apr 20, 2018 88.18 90.19 88.08 89.11 1,070,628 +0.70(+0.79%)
Apr 19, 2018 88.45 89.15 86.92 88.41 928,281 -0.24(-0.27%)
Apr 18, 2018 90.10 91.24 87.49 88.65 781,807 -0.88(-0.98%)
Apr 17, 2018 87.64 90.14 86.70 89.53 513,581 +2.08(+2.38%)
Apr 16, 2018 85.64 88.92 85.64 87.44 621,236 +1.78(+2.07%)
Apr 13, 2018 88.47 88.47 84.56 85.66 847,746 -2.33(-2.65%)
Apr 12, 2018 85.95 88.46 85.95 87.99 646,607 +2.30(+2.69%)
Apr 11, 2018 85.22 87.61 84.80 85.69 896,545 -0.06(-0.07%)
Apr 10, 2018 83.57 87.08 83.00 85.76 1,033,509 +4.78(+5.90%)
Apr 09, 2018 81.00 83.82 80.73 80.98 668,314 +1.02(+1.28%)
Apr 06, 2018 78.12 80.83 77.81 79.95 800,680 +0.66(+0.83%)
Apr 05, 2018 77.95 79.86 77.79 79.29 612,450 +1.97(+2.54%)
Apr 04, 2018 72.97 77.53 71.62 77.33 568,059 +1.38(+1.81%)
Apr 03, 2018 77.59 77.59 74.82 75.95 422,907 -0.54(-0.71%)
Apr 02, 2018 77.66 78.40 74.87 76.49 563,717 -1.40(-1.80%)
Mar 29, 2018 77.90 77.90 77.90 0 +2.35(+3.11%)
Mar 28, 2018 75.49 77.22 74.83 75.55 569,482 -0.95(-1.24%)
Mar 27, 2018 79.76 79.76 75.88 76.50 747,715 -2.57(-3.26%)
Mar 26, 2018 79.82 81.12 76.17 79.08 825,959 +1.77(+2.29%)
Mar 23, 2018 80.85 81.25 76.53 77.31 1,064,779 -3.91(-4.81%)
Mar 22, 2018 81.50 82.99 78.53 81.21 1,383,503 -2.39(-2.86%)
Mar 21, 2018 80.96 83.98 80.23 83.61 1,283,034 +2.65(+3.27%)
Mar 20, 2018 78.18 81.40 77.82 80.96 767,218 +3.23(+4.15%)
Mar 19, 2018 76.81 78.45 75.23 77.73 701,381 -0.40(-0.51%)
Mar 16, 2018 80.04 80.51 76.73 78.13 1,335,395 -1.73(-2.17%)
Mar 15, 2018 79.69 79.93 77.77 79.86 949,892 +0.96(+1.22%)
Mar 14, 2018 78.47 79.99 78.47 78.90 676,216 +1.17(+1.50%)
Mar 13, 2018 79.38 81.54 77.25 77.73 1,276,516 -0.87(-1.11%)
Mar 12, 2018 80.55 83.21 77.95 78.60 1,887,688 -1.74(-2.17%)
Mar 09, 2018 76.97 82.42 75.52 80.34 2,257,620 +3.76(+4.91%)
Mar 08, 2018 73.03 77.04 72.53 76.58 1,428,618 +4.23(+5.85%)
Mar 07, 2018 72.37 72.35 2,182,087 -1.02(-1.40%)
Mar 06, 2018 75.01 75.68 71.38 73.37 934,773 +0.95(+1.31%)
Mar 05, 2018 72.86 73.11 70.72 72.42 676,364 -1.13(-1.54%)
Mar 02, 2018 69.68 74.23 69.23 73.56 834,629 +2.83(+4.00%)
Mar 01, 2018 71.15 73.09 69.23 70.73 1,053,178 -0.16(-0.23%)
Feb 28, 2018 73.78 73.78 69.60 70.89 1,275,037 -2.89(-3.92%)
Feb 27, 2018 74.33 75.44 73.56 73.78 719,714 -1.53(-2.03%)
Feb 26, 2018 77.45 77.90 74.23 75.31 895,983 -1.73(-2.25%)
Feb 23, 2018 75.51 77.35 74.90 77.04 621,125 +1.59(+2.10%)
Feb 22, 2018 75.46 724,736 -0.59(-0.77%)
Feb 21, 2018 76.93 78.40 75.42 76.05 825,029 -0.11(-0.14%)
Feb 20, 2018 73.56 76.72 73.48 76.16 471,428 +1.30(+1.73%)
Feb 16, 2018 74.86 74.86 74.86 0 -2.18(-2.84%)
Feb 15, 2018 74.85 77.91 74.52 77.04 983,662 +3.24(+4.40%)
Feb 14, 2018 72.90 75.20 72.67 73.80 822,487 +0.63(+0.85%)
Feb 13, 2018 70.86 73.72 70.60 73.17 853,714 +2.18(+3.06%)
Feb 12, 2018 68.28 71.50 68.01 71.00 1,055,586 +3.58(+5.31%)
Feb 09, 2018 65.71 68.13 63.91 67.42 1,004,219 +2.16(+3.31%)
Feb 08, 2018 67.44 69.32 65.23 65.26 849,752 -1.53(-2.29%)
Feb 07, 2018 68.03 69.30 66.20 66.79 1,061,567 -2.65(-3.81%)
Feb 06, 2018 66.37 70.88 65.73 69.44 866,840 -0.43(-0.61%)
Feb 05, 2018 69.69 71.76 68.59 69.87 1,112,944 -0.40(-0.57%)
Feb 02, 2018 71.90 72.50 68.60 70.26 1,495,705 -1.98(-2.74%)
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.