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

Align Technology (NQ: ALGN )

301.34 +1.20 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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, 2019 281.36 284.61 277.79 284.33 1,182,300 +10.42(+3.80%)
Mar 28, 2019 270.24 274.70 266.54 273.91 1,073,718 +4.95(+1.84%)
Mar 27, 2019 274.27 276.04 262.87 268.96 1,242,894 -5.31(-1.94%)
Mar 26, 2019 275.25 277.45 272.77 274.27 629,062 +3.25(+1.20%)
Mar 25, 2019 269.75 274.32 266.00 271.02 1,004,427 +1.40(+0.52%)
Mar 22, 2019 279.64 279.64 269.23 269.62 1,240,800 -11.11(-3.96%)
Mar 21, 2019 265.45 281.63 265.35 280.73 2,020,435 +15.05(+5.66%)
Mar 20, 2019 258.93 266.06 258.01 265.68 1,245,178 +6.39(+2.46%)
Mar 19, 2019 256.43 260.93 256.03 259.29 1,455,808 +5.56(+2.19%)
Mar 18, 2019 252.70 254.12 248.17 253.73 1,183,738 +1.40(+0.55%)
Mar 15, 2019 248.48 256.82 247.94 252.33 1,542,900 +4.74(+1.91%)
Mar 14, 2019 249.93 251.40 244.54 247.59 2,026,577 -4.54(-1.80%)
Mar 13, 2019 251.28 254.03 247.49 252.13 1,085,814 +1.29(+0.51%)
Mar 12, 2019 243.96 251.66 243.00 250.84 1,592,494 +7.48(+3.07%)
Mar 11, 2019 231.56 243.94 231.56 243.36 1,528,834 +12.52(+5.42%)
Mar 08, 2019 228.64 231.72 224.58 230.84 1,357,700 +0.09(+0.04%)
Mar 07, 2019 231.00 233.08 227.26 230.75 1,645,184 -0.70(-0.30%)
Mar 06, 2019 237.79 240.50 229.62 231.45 2,318,536 -7.77(-3.25%)
Mar 05, 2019 244.94 244.94 233.90 239.22 3,426,122 -17.09(-6.67%)
Mar 04, 2019 264.37 266.21 252.30 256.31 1,930,233 -7.04(-2.67%)
Mar 01, 2019 261.24 264.46 258.96 263.35 1,417,400 +4.38(+1.69%)
Feb 28, 2019 258.08 259.75 254.55 258.97 1,076,462 +0.72(+0.28%)
Feb 27, 2019 258.23 262.16 257.29 258.25 1,182,233 -1.54(-0.59%)
Feb 26, 2019 261.13 262.35 256.33 259.79 1,283,253 -2.56(-0.98%)
Feb 25, 2019 255.52 263.64 255.52 262.35 1,416,188 +8.36(+3.29%)
Feb 22, 2019 251.52 254.24 248.85 253.99 803,000 +3.76(+1.50%)
Feb 21, 2019 252.98 252.98 247.46 250.23 1,073,915 -3.56(-1.40%)
Feb 20, 2019 255.23 256.49 250.91 253.79 1,191,297 -1.45(-0.57%)
Feb 19, 2019 254.96 257.59 254.01 255.24 830,284 +0.28(+0.11%)
Feb 15, 2019 253.04 255.68 251.39 254.96 851,600 +4.21(+1.68%)
Feb 14, 2019 247.04 252.91 246.47 250.75 1,120,653 -1.10(-0.44%)
Feb 13, 2019 256.99 259.93 248.84 251.85 1,137,709 -2.47(-0.97%)
Feb 12, 2019 246.80 256.77 246.35 254.32 1,597,736 +9.75(+3.99%)
Feb 11, 2019 242.86 247.54 242.07 244.57 873,476 +3.31(+1.37%)
Feb 08, 2019 236.78 241.41 234.23 241.26 831,100 +1.81(+0.76%)
Feb 07, 2019 241.89 244.55 238.26 239.45 904,501 -4.59(-1.88%)
Feb 06, 2019 244.00 246.46 240.70 244.04 988,001 +0.53(+0.22%)
Feb 05, 2019 241.85 246.20 241.42 243.51 1,172,837 -1.03(-0.42%)
Feb 04, 2019 243.91 245.23 239.70 244.54 935,501 +0.54(+0.22%)
Feb 01, 2019 248.08 248.75 239.00 244.00 1,569,800 -4.95(-1.99%)
Jan 31, 2019 233.57 249.24 231.76 248.95 3,182,651 +16.12(+6.92%)
Jan 30, 2019 208.74 234.44 207.99 232.83 4,375,430 +10.80(+4.86%)
Jan 29, 2019 222.16 223.84 216.52 222.03 1,910,516 +0.54(+0.24%)
Jan 28, 2019 224.50 225.91 220.15 221.49 1,421,173 -5.73(-2.52%)
Jan 25, 2019 222.61 228.97 221.48 227.22 1,344,100 +6.55(+2.97%)
Jan 24, 2019 218.25 224.08 218.25 220.67 969,985 +3.45(+1.59%)
Jan 23, 2019 217.00 221.21 215.14 217.22 1,110,999 +1.06(+0.49%)
Jan 22, 2019 220.68 221.65 213.90 216.16 1,107,900 -3.93(-1.79%)
Jan 18, 2019 216.00 223.60 212.89 220.09 2,433,400 +7.42(+3.49%)
Jan 17, 2019 206.87 215.85 206.78 212.67 1,798,697 +5.88(+2.84%)
Jan 16, 2019 197.07 208.51 195.38 206.79 2,214,676 +11.74(+6.02%)
Jan 15, 2019 194.90 197.50 191.93 195.05 1,927,599 +1.11(+0.57%)
Jan 14, 2019 196.54 198.34 193.23 193.94 1,816,869 -4.31(-2.17%)
Jan 11, 2019 201.60 201.60 195.63 198.25 1,084,800 -4.39(-2.17%)
Jan 10, 2019 198.99 205.99 194.12 202.64 1,247,528 +2.32(+1.16%)
Jan 09, 2019 194.26 207.00 194.26 200.32 1,666,277 +7.37(+3.82%)
Jan 08, 2019 191.35 194.99 187.59 192.95 1,001,489 +3.03(+1.60%)
Jan 07, 2019 187.41 190.77 184.50 189.92 1,309,792 +3.21(+1.72%)
Jan 04, 2019 181.68 190.39 177.93 186.71 2,518,100 +1.93(+1.04%)
Jan 03, 2019 200.03 200.77 183.62 184.78 2,414,236 -17.34(-8.58%)
Jan 02, 2019 205.32 207.16 200.54 202.12 1,119,982 -7.31(-3.49%)
Dec 31, 2018 209.89 214.18 206.68 209.43 809,300 +1.14(+0.55%)
Dec 28, 2018 212.86 212.86 206.00 208.29 875,900 -3.04(-1.44%)
Dec 27, 2018 207.00 211.33 201.49 211.33 778,063 +0.34(+0.16%)
Dec 26, 2018 194.71 212.30 194.24 210.99 1,274,627 +17.27(+8.91%)
Dec 24, 2018 196.57 198.19 190.75 193.72 504,800 -5.45(-2.74%)
Dec 21, 2018 199.14 201.05 193.28 199.17 1,983,600 +1.39(+0.70%)
Dec 20, 2018 201.19 204.70 191.24 197.78 1,787,731 -3.78(-1.88%)
Dec 19, 2018 209.14 212.88 198.51 201.56 1,019,437 -7.94(-3.79%)
Dec 18, 2018 209.84 213.32 206.51 209.50 977,648 +2.53(+1.22%)
Dec 17, 2018 213.03 213.98 205.22 206.97 980,344 -8.60(-3.99%)
Dec 14, 2018 214.27 217.45 212.01 215.57 1,206,900 -1.66(-0.76%)
Dec 13, 2018 218.82 221.46 212.94 217.23 884,517 -2.06(-0.94%)
Dec 12, 2018 225.08 226.90 219.13 219.29 749,619 -0.98(-0.44%)
Dec 11, 2018 220.07 223.80 218.02 220.27 1,098,511 +3.61(+1.67%)
Dec 10, 2018 209.79 218.17 208.99 216.66 1,081,261 +6.38(+3.03%)
Dec 07, 2018 217.39 220.40 208.87 210.28 1,000,200 -9.06(-4.13%)
Dec 06, 2018 211.11 219.38 210.11 219.34 1,413,544 -1.61(-0.73%)
Dec 04, 2018 234.22 234.36 218.31 220.95 1,541,900 -14.75(-6.26%)
Dec 03, 2018 234.40 235.92 228.00 235.70 1,349,101 +5.81(+2.53%)
Nov 30, 2018 227.69 232.97 224.72 229.89 1,206,300 +1.19(+0.52%)
Nov 29, 2018 234.53 235.50 224.13 228.70 1,155,833 -6.89(-2.92%)
Nov 28, 2018 222.25 236.35 222.02 235.59 1,374,246 +14.88(+6.74%)
Nov 27, 2018 221.79 225.39 219.63 220.71 1,421,624 -2.67(-1.20%)
Nov 26, 2018 221.92 229.37 221.10 223.38 1,076,392 +4.51(+2.06%)
Nov 23, 2018 214.88 220.56 214.21 218.87 539,200 +3.15(+1.46%)
Nov 21, 2018 215.72 215.72 215.72 0 +5.62(+2.67%)
Nov 20, 2018 189.03 212.82 188.57 210.10 3,432,632 +5.67(+2.77%)
Nov 19, 2018 223.85 223.95 203.70 204.43 1,798,448 -20.98(-9.31%)
Nov 16, 2018 220.76 228.80 218.71 225.41 1,061,300 +2.64(+1.19%)
Nov 15, 2018 219.52 223.45 216.01 222.77 958,222 +2.78(+1.26%)
Nov 14, 2018 221.90 225.19 217.35 219.99 1,026,153 +0.67(+0.31%)
Nov 13, 2018 219.00 225.21 217.30 219.32 1,400,256 +2.03(+0.93%)
Nov 12, 2018 231.97 232.99 214.62 217.29 1,597,213 -18.67(-7.91%)
Nov 09, 2018 243.42 244.62 226.37 235.96 2,023,100 -9.71(-3.95%)
Nov 08, 2018 245.54 246.80 240.95 245.67 1,429,485 +0.36(+0.15%)
Nov 07, 2018 231.72 248.50 230.77 245.31 2,228,103 +15.94(+6.95%)
Nov 06, 2018 227.50 231.23 225.43 229.37 953,483 +1.25(+0.55%)
Nov 05, 2018 227.77 229.64 221.54 228.12 1,315,128 -1.63(-0.71%)
Nov 02, 2018 233.53 239.47 227.02 229.75 2,215,500 -1.20(-0.52%)
Nov 01, 2018 222.27 231.38 220.54 230.95 1,557,836 +9.75(+4.41%)
Oct 31, 2018 226.49 229.76 220.26 221.20 1,603,569 -1.81(-0.81%)
Oct 30, 2018 216.80 225.62 215.00 223.01 1,850,491 +5.07(+2.33%)
Oct 29, 2018 234.76 235.49 212.02 217.94 2,542,479 -12.19(-5.30%)
Oct 26, 2018 228.00 237.59 218.01 230.13 4,629,500 -1.94(-0.84%)
Oct 25, 2018 231.23 235.50 203.12 232.07 8,519,651 -58.76(-20.20%)
Oct 24, 2018 311.08 315.98 290.21 290.83 2,084,638 -20.86(-6.69%)
Oct 23, 2018 305.90 313.30 295.78 311.69 1,263,250 -2.53(-0.81%)
Oct 22, 2018 313.70 318.01 306.01 314.22 1,272,383 +1.43(+0.46%)
Oct 19, 2018 326.29 327.71 310.45 312.79 1,335,200 -10.27(-3.18%)
Oct 18, 2018 331.85 333.22 317.52 323.06 834,807 -9.77(-2.94%)
Oct 17, 2018 338.81 339.95 329.01 332.83 706,866 -2.11(-0.63%)
Oct 16, 2018 321.25 335.34 320.65 334.94 1,123,526 +17.51(+5.52%)
Oct 15, 2018 326.53 327.48 316.42 317.43 1,120,035 -10.07(-3.07%)
Oct 12, 2018 326.13 329.18 317.12 327.50 1,478,600 +14.64(+4.68%)
Oct 11, 2018 312.30 325.37 309.18 312.86 1,588,425 -3.17(-1.00%)
Oct 10, 2018 336.28 336.62 315.33 316.03 1,669,747 -24.94(-7.31%)
Oct 09, 2018 341.59 346.77 336.02 340.97 1,025,451 -1.90(-0.55%)
Oct 08, 2018 350.12 352.95 333.08 342.87 1,379,007 -10.24(-2.90%)
Oct 05, 2018 356.20 364.79 345.24 353.11 1,301,600 -4.78(-1.34%)
Oct 04, 2018 373.57 375.14 355.38 357.89 1,277,275 -17.37(-4.63%)
Oct 03, 2018 379.94 381.00 372.47 375.26 879,810 -0.91(-0.24%)
Oct 02, 2018 390.52 390.52 374.56 376.17 892,428 -15.35(-3.92%)
Oct 01, 2018 393.36 397.85 390.00 391.52 615,763 +0.30(+0.08%)
Sep 28, 2018 389.85 395.23 387.96 391.22 495,700 +1.25(+0.32%)
Sep 27, 2018 391.00 395.16 387.68 389.97 447,151 +0.74(+0.19%)
Sep 26, 2018 392.73 395.16 386.04 389.23 591,465 -3.75(-0.95%)
Sep 25, 2018 390.00 398.88 389.08 392.98 613,174 +4.02(+1.03%)
Sep 24, 2018 379.00 391.92 377.31 388.96 475,414 +8.12(+2.13%)
Sep 21, 2018 381.84 384.24 378.43 380.84 786,000 +1.00(+0.26%)
Sep 20, 2018 381.19 385.48 375.93 379.84 626,810 -0.10(-0.03%)
Sep 19, 2018 386.40 388.67 377.14 379.94 552,145 -6.02(-1.56%)
Sep 18, 2018 378.38 386.89 378.38 385.96 474,938 +7.59(+2.01%)
Sep 17, 2018 390.54 393.98 377.56 378.37 754,391 -11.79(-3.02%)
Sep 14, 2018 383.31 391.60 381.99 390.16 746,400 +10.52(+2.77%)
Sep 13, 2018 383.87 388.79 377.55 379.64 551,877 -2.19(-0.57%)
Sep 12, 2018 382.90 385.24 374.24 381.83 527,415 -0.97(-0.25%)
Sep 11, 2018 373.36 382.98 371.00 382.80 603,320 +8.02(+2.14%)
Sep 10, 2018 370.89 376.49 367.41 374.78 550,912 +6.14(+1.67%)
Sep 07, 2018 368.76 374.52 365.20 368.64 515,300 -2.18(-0.59%)
Sep 06, 2018 373.55 376.61 367.09 370.82 671,295 -2.09(-0.56%)
Sep 05, 2018 384.92 384.92 366.08 372.91 1,028,173 -12.42(-3.22%)
Sep 04, 2018 386.64 388.90 381.11 385.33 525,672 -1.16(-0.30%)
Aug 31, 2018 386.49 386.49 386.49 0 -0.56(-0.14%)
Aug 30, 2018 383.08 391.37 383.00 387.05 502,353 +1.62(+0.42%)
Aug 29, 2018 384.40 391.25 382.26 385.43 709,425 +3.18(+0.83%)
Aug 28, 2018 382.56 390.19 378.16 382.25 920,438 +0.38(+0.10%)
Aug 27, 2018 370.00 383.70 369.12 381.87 941,472 +14.27(+3.88%)
Aug 24, 2018 365.09 370.56 363.26 367.60 614,300 +4.01(+1.10%)
Aug 23, 2018 361.00 366.72 360.93 363.59 570,738 +2.23(+0.62%)
Aug 22, 2018 354.02 362.20 352.39 361.36 573,544 +5.47(+1.54%)
Aug 21, 2018 353.01 357.40 351.52 355.89 518,021 +3.61(+1.02%)
Aug 20, 2018 358.00 358.92 351.88 352.28 528,933 -5.02(-1.40%)
Aug 17, 2018 350.11 358.71 342.30 357.30 998,200 +6.10(+1.74%)
Aug 16, 2018 353.00 355.00 344.35 351.20 950,524 +0.75(+0.21%)
Aug 15, 2018 366.73 368.49 349.80 350.45 1,074,620 -18.21(-4.94%)
Aug 14, 2018 361.28 368.80 361.28 368.66 559,645 +6.38(+1.76%)
Aug 13, 2018 364.48 369.04 361.54 362.28 364,693 -2.25(-0.62%)
Aug 10, 2018 363.71 369.67 362.48 364.53 389,900 -2.34(-0.64%)
Aug 09, 2018 366.81 371.61 363.50 366.87 529,821 +0.66(+0.18%)
Aug 08, 2018 366.13 367.35 363.31 366.21 462,399 +0.63(+0.17%)
Aug 07, 2018 369.55 373.66 365.00 365.58 615,862 -3.97(-1.07%)
Aug 06, 2018 362.11 370.45 362.11 369.55 526,654 +6.04(+1.66%)
Aug 03, 2018 368.52 369.49 356.13 363.51 713,000 -4.41(-1.20%)
Aug 02, 2018 351.00 369.02 350.51 367.92 803,813 +14.22(+4.02%)
Aug 01, 2018 356.65 361.29 352.60 353.70 871,152 -2.95(-0.83%)
Jul 31, 2018 348.88 358.56 341.91 356.65 1,286,585 +8.07(+2.32%)
Jul 30, 2018 353.50 356.03 341.24 348.58 1,262,804 -5.19(-1.47%)
Jul 27, 2018 364.51 365.55 349.13 353.77 838,000 -9.25(-2.55%)
Jul 26, 2018 380.00 354.74 363.02 1,834,777 -18.75(-4.91%)
Jul 25, 2018 374.69 383.46 373.00 381.77 975,949 +9.18(+2.46%)
Jul 24, 2018 378.96 384.75 369.76 372.59 937,586 -4.91(-1.30%)
Jul 23, 2018 375.50 385.00 368.74 377.50 722,140 +2.12(+0.56%)
Jul 20, 2018 371.06 378.98 369.58 375.38 755,848 +5.06(+1.37%)
Jul 19, 2018 369.88 373.49 365.00 370.32 560,142 -1.99(-0.53%)
Jul 18, 2018 373.86 375.32 367.81 372.31 452,133 +1.78(+0.48%)
Jul 17, 2018 359.59 371.05 357.46 370.53 558,995 +8.25(+2.28%)
Jul 16, 2018 365.00 366.32 358.02 362.28 400,593 -1.17(-0.32%)
Jul 13, 2018 368.97 361.29 363.45 733,989 +0.63(+0.17%)
Jul 12, 2018 350.31 363.04 350.31 362.82 810,181 +13.95(+4.00%)
Jul 11, 2018 346.98 352.40 345.50 348.87 433,441 -2.58(-0.73%)
Jul 10, 2018 350.00 352.83 347.25 351.45 594,634 +2.48(+0.71%)
Jul 09, 2018 350.58 354.12 345.44 348.97 784,805 +1.50(+0.43%)
Jul 06, 2018 341.39 349.70 338.80 347.47 642,018 +6.09(+1.78%)
Jul 05, 2018 342.18 343.23 333.57 341.38 722,986 +2.70(+0.80%)
Jul 03, 2018 338.68 338.68 338.68 0 -1.60(-0.47%)
Jul 02, 2018 334.90 341.05 332.01 340.28 1,047,063 -1.86(-0.54%)
Jun 29, 2018 346.12 341.70 342.14 937,609 -1.66(-0.48%)
Jun 28, 2018 340.57 345.90 334.44 343.80 1,262,311 +1.02(+0.30%)
Jun 27, 2018 352.42 356.47 342.26 342.78 1,009,713 -9.64(-2.74%)
Jun 26, 2018 349.27 357.69 348.30 352.42 940,213 +6.12(+1.77%)
Jun 25, 2018 350.00 350.47 341.28 346.30 1,174,001 -6.97(-1.97%)
Jun 22, 2018 361.57 363.96 347.15 353.27 1,296,514 -6.33(-1.76%)
Jun 21, 2018 365.66 369.00 359.15 359.60 1,019,522 -5.10(-1.40%)
Jun 20, 2018 368.01 369.20 362.69 364.70 794,065 -0.54(-0.15%)
Jun 19, 2018 366.20 369.08 358.67 365.24 847,541 -4.86(-1.31%)
Jun 18, 2018 361.01 371.55 357.11 370.10 874,668 +7.44(+2.05%)
Jun 15, 2018 366.27 366.27 362.66 1,143,538 -3.61(-0.99%)
Jun 14, 2018 364.35 370.47 363.70 366.27 869,991 +2.78(+0.76%)
Jun 13, 2018 356.00 365.76 354.59 363.49 1,231,617 +9.24(+2.61%)
Jun 12, 2018 349.60 355.98 349.29 354.25 861,882 +5.81(+1.67%)
Jun 11, 2018 345.28 349.79 343.72 348.44 634,959 +1.77(+0.51%)
Jun 08, 2018 337.03 347.44 333.00 346.67 774,356 +7.35(+2.17%)
Jun 07, 2018 346.86 347.85 333.30 339.32 1,217,906 -7.05(-2.04%)
Jun 06, 2018 342.83 346.37 768,004 +0.29(+0.08%)
Jun 05, 2018 343.21 346.55 341.54 346.08 925,154 +2.88(+0.84%)
Jun 04, 2018 335.54 343.88 333.22 343.20 794,570 +10.11(+3.04%)
Jun 01, 2018 333.17 335.35 325.28 333.09 1,081,700 +1.14(+0.34%)
May 31, 2018 331.70 338.50 330.21 331.95 1,421,179 +0.50(+0.15%)
May 30, 2018 327.92 333.34 327.23 331.45 903,232 +5.27(+1.62%)
May 29, 2018 318.19 326.81 317.86 326.18 1,027,268 +7.64(+2.40%)
May 25, 2018 318.54 318.54 318.54 0 +1.50(+0.47%)
May 24, 2018 310.13 318.59 308.00 317.04 1,354,158 +8.84(+2.87%)
May 23, 2018 297.86 308.67 297.17 308.20 1,243,325 +10.34(+3.47%)
May 22, 2018 305.96 306.11 294.00 297.86 856,171 -4.60(-1.52%)
May 21, 2018 300.00 304.99 299.47 302.46 853,905 +4.46(+1.50%)
May 18, 2018 293.49 299.46 292.76 298.00 900,783 +5.28(+1.80%)
May 17, 2018 289.52 294.91 287.73 292.72 927,859 +4.76(+1.65%)
May 16, 2018 283.50 292.82 281.61 287.96 881,101 +4.19(+1.48%)
May 15, 2018 283.53 284.26 277.00 283.77 868,337 -2.65(-0.93%)
May 14, 2018 286.99 296.47 284.75 286.42 1,231,448 -0.07(-0.02%)
May 11, 2018 278.29 288.36 277.99 286.49 1,471,608 +8.76(+3.15%)
May 10, 2018 268.01 280.25 267.13 277.73 1,202,461 +9.73(+3.63%)
May 09, 2018 265.49 270.60 265.49 268.00 747,026 +2.54(+0.96%)
May 08, 2018 263.54 266.08 260.23 265.46 814,698 +0.43(+0.16%)
May 07, 2018 259.25 267.04 259.23 265.03 1,186,551 +6.06(+2.34%)
May 04, 2018 251.99 260.26 246.38 258.97 1,020,927 +3.83(+1.50%)
May 03, 2018 249.00 255.41 244.40 255.14 964,679 +5.67(+2.27%)
May 02, 2018 250.40 252.93 249.17 249.47 746,038 -1.87(-0.74%)
May 01, 2018 249.21 252.69 247.51 251.34 570,351 +1.49(+0.60%)
Apr 30, 2018 258.63 258.63 249.60 249.85 1,103,482 -8.05(-3.12%)
Apr 27, 2018 259.99 260.84 251.48 257.90 981,712 -1.99(-0.77%)
Apr 26, 2018 261.99 266.10 242.71 259.89 2,927,739 +14.26(+5.81%)
Apr 25, 2018 238.47 245.78 234.40 245.63 1,297,648 +5.97(+2.49%)
Apr 24, 2018 248.62 251.47 235.82 239.66 1,267,377 -7.54(-3.05%)
Apr 23, 2018 248.63 251.37 245.01 247.20 846,464 +0.13(+0.05%)
Apr 20, 2018 253.38 256.66 245.41 247.07 1,323,286 -5.71(-2.26%)
Apr 19, 2018 265.82 267.01 250.27 252.78 2,458,345 -24.27(-8.76%)
Apr 18, 2018 274.00 280.23 270.57 277.05 884,159 +4.40(+1.61%)
Apr 17, 2018 269.17 274.52 267.78 272.65 958,148 +7.15(+2.69%)
Apr 16, 2018 264.77 268.32 263.02 265.50 533,568 +3.78(+1.44%)
Apr 13, 2018 266.22 267.21 259.50 261.72 594,139 -2.04(-0.77%)
Apr 12, 2018 259.62 264.88 258.47 263.76 579,685 +6.74(+2.62%)
Apr 11, 2018 255.58 260.46 254.53 257.02 490,842 -1.25(-0.48%)
Apr 10, 2018 254.17 259.96 252.34 258.27 942,491 +9.21(+3.70%)
Apr 09, 2018 248.37 255.26 247.62 249.06 578,463 +3.83(+1.56%)
Apr 06, 2018 252.40 255.72 243.20 245.23 909,745 -10.12(-3.96%)
Apr 05, 2018 251.32 259.73 251.32 255.35 1,015,108 +6.42(+2.58%)
Apr 04, 2018 239.72 250.01 238.50 248.93 752,945 +5.31(+2.18%)
Apr 03, 2018 244.01 248.09 240.08 243.62 847,271 +0.93(+0.38%)
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.