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

Align Technology (NQ: ALGN )

220.51 -1.67 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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, 2020 215.00 219.94 206.40 214.85 2,504,101 -5.73(-2.60%)
Apr 29, 2020 206.41 227.44 205.60 220.58 2,181,910 +17.07(+8.39%)
Apr 28, 2020 201.52 208.00 198.25 203.51 1,446,126 +6.84(+3.48%)
Apr 27, 2020 193.45 196.99 192.41 196.67 1,009,514 +4.70(+2.45%)
Apr 24, 2020 189.71 194.22 186.65 191.97 829,400 +3.97(+2.11%)
Apr 23, 2020 190.34 195.99 187.76 188.00 1,013,782 -2.03(-1.07%)
Apr 22, 2020 190.90 197.26 187.64 190.03 1,122,466 +2.77(+1.48%)
Apr 21, 2020 191.08 193.82 184.67 187.26 1,051,072 -9.45(-4.80%)
Apr 20, 2020 189.77 205.00 188.39 196.71 1,388,126 +3.71(+1.92%)
Apr 17, 2020 188.37 193.38 183.99 193.00 1,340,500 +12.66(+7.02%)
Apr 16, 2020 185.77 187.57 178.70 180.34 1,109,940 -3.49(-1.90%)
Apr 15, 2020 182.11 186.87 181.17 183.83 920,448 -6.17(-3.25%)
Apr 14, 2020 189.11 193.44 187.04 190.00 885,256 +4.28(+2.30%)
Apr 13, 2020 189.34 190.43 178.90 185.72 1,071,444 -7.47(-3.87%)
Apr 09, 2020 183.87 197.99 181.86 193.19 1,765,900 +8.78(+4.76%)
Apr 08, 2020 176.84 185.94 174.43 184.41 1,805,227 +9.86(+5.65%)
Apr 07, 2020 189.70 194.74 172.44 174.55 1,496,934 -2.19(-1.24%)
Apr 06, 2020 167.05 177.88 164.04 176.74 1,574,974 +22.54(+14.62%)
Apr 03, 2020 151.37 158.96 151.37 154.20 1,464,500 +2.13(+1.40%)
Apr 02, 2020 155.07 160.70 150.38 152.07 1,316,798 -5.13(-3.26%)
Apr 01, 2020 164.09 170.62 153.19 157.20 1,513,161 -16.75(-9.63%)
Mar 31, 2020 177.99 182.54 169.76 173.95 1,270,485 -5.97(-3.32%)
Mar 30, 2020 174.69 180.79 170.33 179.92 1,222,465 +2.88(+1.63%)
Mar 27, 2020 180.50 182.01 173.39 177.04 1,168,200 -14.60(-7.62%)
Mar 26, 2020 182.90 200.62 182.49 191.64 1,528,782 +7.96(+4.33%)
Mar 25, 2020 170.37 194.48 168.01 183.68 2,126,231 +18.40(+11.13%)
Mar 24, 2020 149.53 165.80 146.54 165.28 1,478,063 +27.56(+20.01%)
Mar 23, 2020 146.25 148.66 133.00 137.72 1,631,490 -7.10(-4.90%)
Mar 20, 2020 144.95 157.94 142.62 144.82 1,759,300 +2.59(+1.82%)
Mar 19, 2020 141.29 146.79 127.88 142.23 1,832,169 -3.53(-2.42%)
Mar 18, 2020 158.79 163.82 135.00 145.76 1,612,778 -23.49(-13.88%)
Mar 17, 2020 165.43 171.68 147.08 169.25 1,882,667 +7.53(+4.66%)
Mar 16, 2020 170.65 172.90 161.38 161.72 1,513,424 -34.16(-17.44%)
Mar 13, 2020 190.00 195.97 179.05 195.88 1,240,500 +15.76(+8.75%)
Mar 12, 2020 182.23 194.40 174.57 180.12 1,874,779 -22.06(-10.91%)
Mar 11, 2020 221.43 223.15 199.46 202.18 1,587,957 -25.98(-11.39%)
Mar 10, 2020 221.56 229.67 216.85 228.16 1,006,463 +11.32(+5.22%)
Mar 09, 2020 209.26 221.50 202.95 216.84 1,313,699 -8.33(-3.70%)
Mar 06, 2020 219.77 226.58 218.80 225.17 1,061,000 -5.52(-2.39%)
Mar 05, 2020 229.54 236.58 226.52 230.69 1,101,397 -4.01(-1.71%)
Mar 04, 2020 228.32 234.99 225.14 234.70 923,775 +10.14(+4.52%)
Mar 03, 2020 229.44 238.68 222.00 224.56 1,064,990 -5.66(-2.46%)
Mar 02, 2020 219.27 230.49 212.94 230.22 1,325,190 +11.87(+5.44%)
Feb 28, 2020 215.33 220.47 211.01 218.35 1,741,400 -5.62(-2.51%)
Feb 27, 2020 222.25 234.40 217.07 223.97 1,049,753 -3.57(-1.57%)
Feb 26, 2020 232.69 236.68 226.75 227.54 720,241 -2.07(-0.90%)
Feb 25, 2020 241.45 242.51 229.25 229.61 1,134,868 -10.50(-4.37%)
Feb 24, 2020 245.47 248.99 238.50 240.11 1,367,663 -20.15(-7.74%)
Feb 21, 2020 270.80 270.80 258.50 260.26 791,700 -12.23(-4.49%)
Feb 20, 2020 277.24 277.24 270.00 272.49 584,392 -4.66(-1.68%)
Feb 19, 2020 271.26 277.68 271.26 277.15 524,114 +7.22(+2.67%)
Feb 18, 2020 273.00 273.50 264.70 269.93 639,321 -5.02(-1.83%)
Feb 14, 2020 274.25 277.48 270.03 274.95 732,900 +1.98(+0.73%)
Feb 13, 2020 271.11 275.20 265.47 272.97 545,771 -0.64(-0.23%)
Feb 12, 2020 265.18 276.11 265.18 273.61 863,030 +9.15(+3.46%)
Feb 11, 2020 259.51 265.85 259.29 264.46 591,196 +5.43(+2.10%)
Feb 10, 2020 257.75 259.35 253.21 259.03 766,796 +0.36(+0.14%)
Feb 07, 2020 265.00 265.00 258.09 258.67 609,900 -8.09(-3.03%)
Feb 06, 2020 267.99 267.99 261.44 266.76 713,567 -0.74(-0.28%)
Feb 05, 2020 260.05 269.34 258.00 267.50 1,128,328 +10.98(+4.28%)
Feb 04, 2020 256.93 257.86 254.12 256.52 994,206 +3.50(+1.38%)
Feb 03, 2020 257.50 259.61 251.88 253.02 1,142,908 -4.08(-1.59%)
Jan 31, 2020 260.96 261.49 251.52 257.10 1,207,300 -5.79(-2.20%)
Jan 30, 2020 248.74 264.45 248.35 262.89 1,833,145 +1.29(+0.49%)
Jan 29, 2020 266.19 268.92 261.51 261.60 1,391,562 -6.22(-2.32%)
Jan 28, 2020 265.81 268.68 262.56 267.82 690,382 +6.91(+2.65%)
Jan 27, 2020 264.00 264.42 252.50 260.91 1,025,201 -9.07(-3.36%)
Jan 24, 2020 272.11 278.39 269.43 269.98 964,300 -0.80(-0.30%)
Jan 23, 2020 280.01 280.01 269.61 270.78 982,163 -8.53(-3.05%)
Jan 22, 2020 274.89 281.80 274.89 279.31 832,532 +6.14(+2.25%)
Jan 21, 2020 280.56 282.00 272.29 273.17 857,402 -7.53(-2.68%)
Jan 17, 2020 285.69 287.77 278.64 280.70 793,400 -4.33(-1.52%)
Jan 16, 2020 271.84 285.24 271.84 285.03 959,284 +10.93(+3.99%)
Jan 15, 2020 287.26 287.26 269.46 274.10 1,571,503 -13.51(-4.70%)
Jan 14, 2020 286.18 294.91 282.01 287.61 1,082,337 -10.46(-3.51%)
Jan 13, 2020 295.65 299.87 293.07 298.07 468,139 +4.74(+1.62%)
Jan 10, 2020 297.21 299.06 292.63 293.33 589,100 -3.21(-1.08%)
Jan 09, 2020 290.77 301.65 290.00 296.54 1,331,309 +10.54(+3.69%)
Jan 08, 2020 284.14 287.69 281.00 286.00 602,575 +2.94(+1.04%)
Jan 07, 2020 285.92 286.45 281.47 283.06 522,922 -2.82(-0.99%)
Jan 06, 2020 276.68 286.18 276.40 285.88 775,739 +5.44(+1.94%)
Jan 03, 2020 279.10 282.02 278.68 280.44 488,700 -3.24(-1.14%)
Jan 02, 2020 281.20 284.14 278.61 283.68 789,683 +4.64(+1.66%)
Dec 31, 2019 275.17 280.68 275.17 279.04 548,600 +3.41(+1.24%)
Dec 30, 2019 277.83 279.33 274.71 275.63 429,501 -2.01(-0.72%)
Dec 27, 2019 278.75 279.90 275.21 277.64 332,100 -0.62(-0.22%)
Dec 26, 2019 277.43 279.54 276.16 278.26 258,471 +0.37(+0.13%)
Dec 24, 2019 276.92 278.82 274.62 277.89 200,000 -0.25(-0.09%)
Dec 23, 2019 273.38 278.80 272.07 278.14 543,834 +5.25(+1.92%)
Dec 20, 2019 275.32 275.32 270.15 272.89 1,270,400 -0.86(-0.31%)
Dec 19, 2019 272.18 276.94 271.01 273.75 589,441 +1.14(+0.42%)
Dec 18, 2019 269.48 274.03 268.85 272.61 744,967 +4.32(+1.61%)
Dec 17, 2019 269.68 270.29 266.75 268.29 637,192 -1.72(-0.64%)
Dec 16, 2019 267.34 271.98 267.34 270.01 726,408 +3.95(+1.48%)
Dec 13, 2019 268.15 268.15 257.43 266.06 1,011,700 -2.33(-0.87%)
Dec 12, 2019 275.90 276.34 266.29 268.39 915,276 -6.84(-2.49%)
Dec 11, 2019 273.85 278.93 273.13 275.23 539,734 +1.58(+0.58%)
Dec 10, 2019 273.05 274.16 269.50 273.65 490,761 +0.19(+0.07%)
Dec 09, 2019 275.21 277.20 273.18 273.46 456,446 -2.26(-0.82%)
Dec 06, 2019 276.45 278.49 274.11 275.72 585,500 +1.19(+0.43%)
Dec 05, 2019 279.02 279.05 273.57 274.53 434,555 -3.18(-1.15%)
Dec 04, 2019 277.26 279.50 275.82 277.71 486,121 +1.35(+0.49%)
Dec 03, 2019 271.12 276.60 266.11 276.36 509,932 +2.02(+0.74%)
Dec 02, 2019 276.54 278.99 269.54 274.34 615,967 -3.00(-1.08%)
Nov 29, 2019 278.85 279.80 276.02 277.34 266,100 -2.28(-0.82%)
Nov 27, 2019 279.01 280.72 278.08 279.62 442,900 +1.91(+0.69%)
Nov 26, 2019 277.67 281.57 277.20 277.71 647,263 -0.36(-0.13%)
Nov 25, 2019 276.00 279.88 275.03 278.07 655,574 +3.67(+1.34%)
Nov 22, 2019 271.07 275.74 268.70 274.40 639,100 +2.26(+0.83%)
Nov 21, 2019 269.00 273.00 267.43 272.14 500,395 +3.37(+1.25%)
Nov 20, 2019 269.84 271.39 264.96 268.77 601,930 -2.83(-1.04%)
Nov 19, 2019 269.60 272.86 266.22 271.60 605,900 +3.09(+1.15%)
Nov 18, 2019 266.60 269.43 265.00 268.51 801,589 +4.59(+1.74%)
Nov 15, 2019 260.48 265.24 259.20 263.92 602,200 +3.48(+1.34%)
Nov 14, 2019 260.26 262.02 259.00 260.44 392,312 +0.81(+0.31%)
Nov 13, 2019 257.32 261.00 255.27 259.63 385,585 +0.66(+0.25%)
Nov 12, 2019 258.42 262.50 257.07 258.97 548,180 +0.37(+0.14%)
Nov 11, 2019 258.69 260.72 257.51 258.60 527,273 -1.32(-0.51%)
Nov 08, 2019 258.18 261.28 255.65 259.92 685,500 +0.98(+0.38%)
Nov 07, 2019 257.92 261.60 253.33 258.94 844,727 +2.78(+1.09%)
Nov 06, 2019 257.83 260.49 255.11 256.16 931,091 -1.75(-0.68%)
Nov 05, 2019 258.87 260.20 255.15 257.91 833,942 -0.86(-0.33%)
Nov 04, 2019 258.25 260.17 255.11 258.77 792,109 +1.73(+0.67%)
Nov 01, 2019 254.31 261.87 253.02 257.04 935,300 +4.75(+1.88%)
Oct 31, 2019 251.32 253.41 246.16 252.29 702,664 -0.42(-0.17%)
Oct 30, 2019 255.65 255.65 247.54 252.71 812,145 -3.41(-1.33%)
Oct 29, 2019 250.04 257.63 248.26 256.12 1,104,037 +5.70(+2.28%)
Oct 28, 2019 243.36 253.45 241.76 250.42 1,163,504 +7.04(+2.89%)
Oct 25, 2019 245.84 246.40 240.23 243.38 1,126,900 -6.09(-2.44%)
Oct 24, 2019 237.30 251.70 233.41 249.47 4,148,582 +31.97(+14.70%)
Oct 23, 2019 213.19 218.17 210.73 217.50 1,237,903 +3.90(+1.83%)
Oct 22, 2019 210.98 215.60 207.03 213.60 1,160,733 +3.56(+1.69%)
Oct 21, 2019 214.88 215.60 209.60 210.04 1,400,824 -3.84(-1.80%)
Oct 18, 2019 214.68 216.43 210.28 213.88 1,027,700 -0.04(-0.02%)
Oct 17, 2019 212.23 215.20 209.22 213.92 842,521 +2.36(+1.12%)
Oct 16, 2019 208.98 212.65 208.10 211.56 843,414 +2.31(+1.10%)
Oct 15, 2019 208.02 209.48 205.06 209.25 1,028,675 +4.10(+2.00%)
Oct 14, 2019 200.16 206.70 199.80 205.15 1,081,465 +4.99(+2.49%)
Oct 11, 2019 195.51 202.52 194.00 200.16 1,763,600 +5.99(+3.08%)
Oct 10, 2019 189.25 194.19 189.16 194.17 952,591 +4.96(+2.62%)
Oct 09, 2019 186.08 191.56 185.65 189.21 1,227,955 +4.91(+2.66%)
Oct 08, 2019 183.43 186.07 181.26 184.30 1,058,058 -0.21(-0.11%)
Oct 07, 2019 177.85 186.49 177.18 184.51 853,797 +2.92(+1.61%)
Oct 04, 2019 184.59 187.67 180.12 181.59 862,700 -3.18(-1.72%)
Oct 03, 2019 179.90 184.86 175.52 184.77 783,871 +5.02(+2.79%)
Oct 02, 2019 181.44 182.00 176.36 179.75 977,055 -2.55(-1.40%)
Oct 01, 2019 181.22 183.34 179.53 182.30 1,113,993 +1.38(+0.76%)
Sep 30, 2019 176.51 181.85 176.51 180.92 961,911 +5.08(+2.89%)
Sep 27, 2019 179.59 181.84 175.18 175.84 702,500 -3.15(-1.76%)
Sep 26, 2019 183.27 185.00 176.63 178.99 1,167,444 -4.64(-2.53%)
Sep 25, 2019 184.51 184.51 180.37 183.63 863,476 +0.58(+0.32%)
Sep 24, 2019 185.18 186.57 182.24 183.05 1,822,183 -0.84(-0.46%)
Sep 23, 2019 186.37 186.83 182.51 183.89 1,239,547 -2.65(-1.42%)
Sep 20, 2019 180.80 188.16 179.50 186.54 2,798,800 +6.18(+3.43%)
Sep 19, 2019 176.00 180.89 175.75 180.36 1,145,447 +4.56(+2.59%)
Sep 18, 2019 177.59 178.01 171.85 175.80 969,184 -1.85(-1.04%)
Sep 17, 2019 179.37 180.65 177.39 177.65 588,181 -1.72(-0.96%)
Sep 16, 2019 176.46 179.54 176.16 179.37 1,031,997 +1.90(+1.07%)
Sep 13, 2019 176.01 179.49 175.00 177.47 1,210,100 +2.85(+1.63%)
Sep 12, 2019 181.65 184.55 174.06 174.62 1,615,707 -5.15(-2.86%)
Sep 11, 2019 177.90 181.85 175.27 179.77 1,277,889 +1.97(+1.11%)
Sep 10, 2019 172.89 179.35 171.32 177.80 2,024,540 +4.64(+2.68%)
Sep 09, 2019 175.93 176.20 169.84 173.16 2,014,886 -1.90(-1.09%)
Sep 06, 2019 178.65 179.13 174.38 175.06 1,554,900 -2.05(-1.16%)
Sep 05, 2019 178.73 182.36 176.86 177.11 1,222,258 +0.73(+0.41%)
Sep 04, 2019 180.35 180.72 174.24 176.38 1,283,869 -1.53(-0.86%)
Sep 03, 2019 182.23 182.50 177.25 177.91 1,890,221 -5.20(-2.84%)
Aug 30, 2019 182.00 186.21 180.55 183.11 1,679,500 +3.16(+1.76%)
Aug 29, 2019 178.46 181.25 178.30 179.95 1,028,191 +2.64(+1.49%)
Aug 28, 2019 172.50 178.82 172.11 177.31 989,539 +3.51(+2.02%)
Aug 27, 2019 175.92 177.24 173.06 173.80 873,974 -1.39(-0.79%)
Aug 26, 2019 177.17 179.07 173.30 175.19 784,390 +0.15(+0.09%)
Aug 23, 2019 177.84 179.15 173.80 175.04 1,146,800 -3.93(-2.20%)
Aug 22, 2019 177.91 181.41 177.45 178.97 972,772 +2.58(+1.46%)
Aug 21, 2019 176.07 177.51 175.02 176.39 620,255 +1.89(+1.08%)
Aug 20, 2019 177.24 178.16 174.30 174.50 774,546 -3.12(-1.76%)
Aug 19, 2019 180.00 181.33 176.59 177.62 1,070,182 +0.33(+0.19%)
Aug 16, 2019 175.93 178.34 175.46 177.29 1,060,700 +2.92(+1.67%)
Aug 15, 2019 175.61 176.78 172.62 174.37 971,354 +0.08(+0.05%)
Aug 14, 2019 179.22 179.86 174.09 174.29 1,149,676 -7.71(-4.24%)
Aug 13, 2019 178.97 183.80 178.63 182.00 872,061 +2.32(+1.29%)
Aug 12, 2019 181.26 182.77 178.60 179.68 1,121,319 -3.65(-1.99%)
Aug 09, 2019 186.14 189.37 183.06 183.33 1,079,500 -4.95(-2.63%)
Aug 08, 2019 185.20 189.75 185.20 188.28 1,137,760 +4.38(+2.38%)
Aug 07, 2019 186.13 186.13 181.95 183.90 2,024,559 -4.54(-2.41%)
Aug 06, 2019 189.07 192.33 186.51 188.44 1,216,462 +0.07(+0.04%)
Aug 05, 2019 194.40 194.40 186.29 188.37 2,317,910 -11.01(-5.52%)
Aug 02, 2019 201.55 205.40 198.68 199.38 1,715,700 -2.97(-1.47%)
Aug 01, 2019 209.09 209.99 200.26 202.35 1,858,879 -6.73(-3.22%)
Jul 31, 2019 208.00 214.50 206.27 209.08 2,984,744 +5.83(+2.87%)
Jul 30, 2019 194.65 204.05 194.02 203.25 2,281,007 +7.20(+3.67%)
Jul 29, 2019 199.18 199.64 189.60 196.05 3,145,498 -2.79(-1.40%)
Jul 26, 2019 203.26 203.52 195.71 198.84 2,954,300 -2.06(-1.03%)
Jul 25, 2019 219.28 219.71 197.11 200.90 9,532,021 -74.26(-26.99%)
Jul 24, 2019 272.00 279.95 270.11 275.16 2,383,690 +2.20(+0.81%)
Jul 23, 2019 274.88 276.14 269.29 272.96 900,422 -1.51(-0.55%)
Jul 22, 2019 281.43 283.26 274.01 274.47 799,402 -6.74(-2.40%)
Jul 19, 2019 284.57 288.36 280.00 281.21 952,000 -2.16(-0.76%)
Jul 18, 2019 283.47 288.81 281.51 283.37 1,345,982 -0.54(-0.19%)
Jul 17, 2019 281.68 286.28 281.00 283.91 525,568 +2.84(+1.01%)
Jul 16, 2019 284.65 284.90 279.99 281.07 366,570 -3.23(-1.14%)
Jul 15, 2019 283.57 286.91 280.56 284.30 490,203 +0.39(+0.14%)
Jul 12, 2019 284.02 285.17 278.73 283.91 524,100 +1.32(+0.47%)
Jul 11, 2019 290.00 290.78 280.15 282.59 610,838 -4.06(-1.42%)
Jul 10, 2019 278.20 287.95 278.20 286.65 1,010,532 +11.24(+4.08%)
Jul 09, 2019 269.63 275.92 269.63 275.41 509,835 +3.17(+1.16%)
Jul 08, 2019 270.50 273.89 268.89 272.24 573,375 -1.05(-0.38%)
Jul 05, 2019 274.11 276.94 268.66 273.29 661,400 -1.71(-0.62%)
Jul 03, 2019 272.33 277.47 271.38 275.00 588,000 +4.10(+1.51%)
Jul 02, 2019 272.65 276.22 269.57 270.90 897,780 -11.86(-4.19%)
Jul 01, 2019 280.64 283.33 271.25 282.76 1,231,313 +9.06(+3.31%)
Jun 28, 2019 270.05 274.17 263.70 273.70 1,413,800 +3.75(+1.39%)
Jun 27, 2019 269.08 273.42 268.29 269.95 1,001,200 +1.87(+0.70%)
Jun 26, 2019 277.24 277.24 267.36 268.08 1,563,529 -7.94(-2.88%)
Jun 25, 2019 282.27 283.87 274.86 276.02 991,209 -6.14(-2.18%)
Jun 24, 2019 283.50 286.75 279.46 282.16 1,074,237 -1.40(-0.49%)
Jun 21, 2019 294.91 294.91 283.15 283.56 1,497,700 -12.11(-4.10%)
Jun 20, 2019 302.03 302.03 294.30 295.67 768,676 -1.17(-0.39%)
Jun 19, 2019 290.30 298.17 287.13 296.84 988,792 +6.78(+2.34%)
Jun 18, 2019 293.23 297.05 288.95 290.06 1,099,325 +1.38(+0.48%)
Jun 17, 2019 306.66 306.66 282.40 288.68 2,348,635 -17.02(-5.57%)
Jun 14, 2019 312.08 312.08 305.02 305.70 482,600 -5.37(-1.73%)
Jun 13, 2019 312.82 313.88 307.26 311.07 483,328 -0.93(-0.30%)
Jun 12, 2019 309.30 312.17 304.65 312.00 439,235 +3.12(+1.01%)
Jun 11, 2019 315.41 316.70 304.55 308.88 818,120 -6.15(-1.95%)
Jun 10, 2019 309.34 319.17 309.34 315.03 747,100 +7.37(+2.40%)
Jun 07, 2019 309.43 314.00 306.63 307.66 780,300 +1.30(+0.42%)
Jun 06, 2019 302.03 308.59 298.48 306.36 603,882 +3.79(+1.25%)
Jun 05, 2019 301.92 303.74 295.32 302.57 870,231 +5.33(+1.79%)
Jun 04, 2019 288.16 298.08 286.63 297.24 1,088,182 +13.92(+4.91%)
Jun 03, 2019 282.86 285.27 276.05 283.32 1,349,993 -1.03(-0.36%)
May 31, 2019 277.88 289.61 272.60 284.35 2,509,600 -12.33(-4.16%)
May 30, 2019 297.89 303.90 293.78 296.68 653,542 -0.73(-0.25%)
May 29, 2019 302.37 302.37 293.82 297.41 1,354,463 -7.40(-2.43%)
May 28, 2019 311.07 317.34 304.31 304.81 963,999 -6.66(-2.14%)
May 24, 2019 309.59 312.90 306.81 311.47 545,100 +3.62(+1.18%)
May 23, 2019 315.13 315.82 305.59 307.85 1,150,114 -10.97(-3.44%)
May 22, 2019 321.04 323.00 315.89 318.82 560,338 -0.86(-0.27%)
May 21, 2019 322.50 326.21 319.14 319.68 575,640 -0.01(-0.00%)
May 20, 2019 319.55 322.69 313.58 319.69 716,695 -2.92(-0.91%)
May 17, 2019 328.20 330.72 321.71 322.61 826,100 -8.26(-2.50%)
May 16, 2019 326.00 334.64 326.00 330.87 865,856 +5.16(+1.58%)
May 15, 2019 319.00 328.66 316.01 325.71 727,251 +5.62(+1.76%)
May 14, 2019 312.25 323.18 312.08 320.09 884,252 +9.94(+3.20%)
May 13, 2019 312.27 317.94 308.15 310.15 947,284 -11.78(-3.66%)
May 10, 2019 322.15 324.77 314.00 321.93 704,100 -1.32(-0.41%)
May 09, 2019 318.55 325.57 313.73 323.25 784,926 +0.38(+0.12%)
May 08, 2019 324.27 325.00 318.52 322.87 751,458 -2.64(-0.81%)
May 07, 2019 324.19 328.44 320.68 325.51 846,485 -3.95(-1.20%)
May 06, 2019 320.80 329.58 317.20 329.46 1,377,169 -1.62(-0.49%)
May 03, 2019 328.86 333.17 327.27 331.08 885,600 +5.20(+1.60%)
May 02, 2019 320.70 332.00 318.55 325.88 1,128,934 +4.54(+1.41%)
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.