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

Hasbro (NQ: HAS )

71.21 -0.61 (-0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
May 31, 2018 69.66 69.87 69.22 69.49 1,492,916 -0.05(-0.07%)
May 30, 2018 69.85 69.93 69.44 69.54 873,290 -0.14(-0.20%)
May 29, 2018 69.99 70.09 69.19 69.67 1,287,801 -0.53(-0.75%)
May 25, 2018 70.20 70.20 70.20 0 -0.11(-0.16%)
May 24, 2018 70.30 70.57 69.78 70.31 581,476 +0.03(+0.05%)
May 23, 2018 69.93 70.39 69.81 70.28 574,315 +0.14(+0.21%)
May 22, 2018 70.06 70.93 70.06 70.14 790,885 +0.15(+0.22%)
May 21, 2018 71.17 71.17 69.75 69.99 936,806 -1.07(-1.51%)
May 18, 2018 70.95 71.33 70.63 71.06 1,090,809 +0.03(+0.05%)
May 17, 2018 70.56 71.46 70.52 71.03 1,013,714 +0.31(+0.44%)
May 16, 2018 69.98 70.85 69.85 70.71 957,424 +0.89(+1.27%)
May 15, 2018 69.10 70.13 69.10 69.83 947,840 +0.43(+0.62%)
May 14, 2018 69.89 70.02 69.17 69.39 986,289 -0.50(-0.71%)
May 11, 2018 69.88 70.47 69.49 69.89 1,102,810 +0.22(+0.32%)
May 10, 2018 69.80 70.28 69.26 69.67 787,381 +0.23(+0.33%)
May 09, 2018 69.71 69.78 68.78 69.43 1,300,545 -0.50(-0.71%)
May 08, 2018 70.23 71.42 69.50 69.93 1,414,684 -0.58(-0.83%)
May 07, 2018 69.55 70.71 69.14 70.51 1,726,685 +0.93(+1.34%)
May 04, 2018 68.66 69.79 68.58 69.58 1,118,439 +0.61(+0.88%)
May 03, 2018 69.22 69.48 68.34 68.98 1,624,186 -0.42(-0.60%)
May 02, 2018 68.68 69.99 68.68 69.39 1,465,411 -0.61(-0.87%)
May 01, 2018 70.49 70.55 68.62 70.00 2,748,535 -0.56(-0.79%)
Apr 30, 2018 69.69 71.08 69.53 70.56 1,833,269 +1.09(+1.57%)
Apr 27, 2018 68.44 70.36 68.39 69.47 2,171,483 +1.23(+1.81%)
Apr 26, 2018 69.26 69.66 67.17 68.24 3,072,095 -0.92(-1.33%)
Apr 25, 2018 68.73 69.46 68.33 69.16 2,253,119 +0.56(+0.82%)
Apr 24, 2018 69.34 69.67 68.07 68.60 3,801,192 +0.11(+0.16%)
Apr 23, 2018 63.02 69.09 62.82 68.49 11,987,833 +2.63(+4.00%)
Apr 20, 2018 67.15 68.11 65.57 65.85 3,489,493 -0.94(-1.40%)
Apr 19, 2018 67.96 68.18 66.36 66.79 3,386,993 -1.19(-1.75%)
Apr 18, 2018 68.69 68.69 67.78 67.99 2,895,864 -0.45(-0.66%)
Apr 17, 2018 70.65 70.82 68.39 68.44 1,838,189 -1.57(-2.25%)
Apr 16, 2018 70.32 70.52 69.89 70.01 1,434,426 +0.22(+0.32%)
Apr 13, 2018 69.21 69.92 68.88 69.79 1,455,563 +0.74(+1.07%)
Apr 12, 2018 69.51 69.75 68.68 69.05 1,226,457 -0.40(-0.57%)
Apr 11, 2018 67.93 69.92 67.93 69.45 1,376,307 +0.99(+1.44%)
Apr 10, 2018 67.99 68.66 67.54 68.46 1,365,719 +1.30(+1.94%)
Apr 09, 2018 67.58 68.47 67.08 67.16 1,237,390 +0.02(+0.02%)
Apr 06, 2018 67.25 68.07 66.71 67.14 1,287,728 -0.77(-1.14%)
Apr 05, 2018 68.26 68.62 67.84 67.91 862,152 +0.18(+0.27%)
Apr 04, 2018 66.60 67.92 66.35 67.73 1,044,519 +0.73(+1.09%)
Apr 03, 2018 66.98 67.33 66.49 67.00 1,330,296 +0.40(+0.60%)
Apr 02, 2018 66.78 67.49 66.32 66.60 1,828,931 -0.44(-0.65%)
Mar 29, 2018 67.04 67.04 67.04 0 +0.38(+0.57%)
Mar 28, 2018 67.05 67.81 66.53 66.66 1,323,033 -0.20(-0.30%)
Mar 27, 2018 68.04 68.39 66.45 66.86 1,142,674 -0.80(-1.19%)
Mar 26, 2018 67.45 67.74 66.80 67.66 949,130 +0.68(+1.02%)
Mar 23, 2018 67.79 68.34 66.85 66.98 1,995,134 -0.35(-0.52%)
Mar 22, 2018 68.34 68.44 67.21 67.33 2,460,812 -1.54(-2.24%)
Mar 21, 2018 68.38 69.31 67.93 68.87 2,124,255 +0.72(+1.05%)
Mar 20, 2018 68.80 69.08 67.86 68.15 2,057,633 -0.60(-0.87%)
Mar 19, 2018 69.27 69.42 68.38 68.75 1,931,981 -1.03(-1.47%)
Mar 16, 2018 70.16 70.55 69.52 69.77 2,424,611 -0.33(-0.47%)
Mar 15, 2018 70.28 70.49 69.42 70.10 2,147,006 -0.30(-0.43%)
Mar 14, 2018 71.36 71.57 69.65 70.40 2,614,723 -0.65(-0.92%)
Mar 13, 2018 72.00 72.30 70.90 71.06 1,701,971 -0.57(-0.80%)
Mar 12, 2018 73.16 73.31 71.57 71.63 2,489,436 -1.11(-1.52%)
Mar 09, 2018 72.43 73.28 71.44 72.73 4,021,806 -1.53(-2.06%)
Mar 08, 2018 74.77 74.98 74.01 74.26 1,084,975 -0.67(-0.89%)
Mar 07, 2018 76.64 74.86 74.93 1,448,710 -1.31(-1.72%)
Mar 06, 2018 76.98 77.12 75.85 76.24 882,493 -0.74(-0.96%)
Mar 05, 2018 75.87 77.27 75.37 76.98 965,892 +0.91(+1.20%)
Mar 02, 2018 74.72 76.29 74.40 76.07 1,117,088 +0.99(+1.32%)
Mar 01, 2018 76.39 77.03 74.93 75.07 1,447,158 -0.93(-1.22%)
Feb 28, 2018 77.63 78.32 75.99 76.00 1,757,941 -1.33(-1.72%)
Feb 27, 2018 78.63 79.96 77.31 77.33 1,231,845 -1.02(-1.30%)
Feb 26, 2018 77.78 78.65 77.42 78.35 1,547,840 +0.84(+1.08%)
Feb 23, 2018 77.30 77.71 76.32 77.51 1,622,123 +0.13(+0.16%)
Feb 22, 2018 78.57 78.78 77.12 77.39 1,793,213 -1.40(-1.78%)
Feb 21, 2018 78.08 79.73 77.64 78.79 2,406,916 +1.03(+1.33%)
Feb 20, 2018 78.35 78.35 77.34 77.75 1,762,424 -0.86(-1.09%)
Feb 16, 2018 78.61 78.61 78.61 0 +1.18(+1.53%)
Feb 15, 2018 76.96 77.79 76.04 77.43 1,597,773 +0.52(+0.67%)
Feb 14, 2018 75.68 77.36 75.29 76.91 1,722,969 +0.91(+1.20%)
Feb 13, 2018 75.33 75.99 2,369,552 -0.85(-1.11%)
Feb 12, 2018 78.26 78.99 76.61 76.84 1,651,013 -0.87(-1.13%)
Feb 09, 2018 77.70 78.71 75.58 77.72 3,661,119 +0.99(+1.30%)
Feb 08, 2018 81.29 76.78 76.73 4,054,550 -4.56(-5.62%)
Feb 07, 2018 73.56 82.22 73.24 81.29 9,141,894 +6.59(+8.83%)
Feb 06, 2018 72.05 75.02 71.57 74.70 3,212,923 +1.28(+1.74%)
Feb 05, 2018 74.76 75.10 73.16 73.42 2,492,571 -1.43(-1.91%)
Feb 02, 2018 75.35 75.85 74.55 74.85 2,292,760 -1.29(-1.69%)
Feb 01, 2018 75.02 76.58 74.32 76.14 1,838,455 +0.93(+1.24%)
Jan 31, 2018 75.09 75.48 74.64 75.21 1,191,017 +0.69(+0.93%)
Jan 30, 2018 74.32 75.08 73.81 74.51 1,710,196 +0.06(+0.07%)
Jan 29, 2018 73.79 74.70 73.37 74.46 1,183,503 +0.64(+0.87%)
Jan 26, 2018 75.51 75.97 72.30 73.82 3,346,131 -1.71(-2.26%)
Jan 25, 2018 76.27 76.63 75.27 75.53 1,866,057 -0.17(-0.23%)
Jan 24, 2018 74.63 76.62 73.71 75.70 2,978,398 +0.96(+1.28%)
Jan 23, 2018 72.60 77.04 71.17 74.74 4,562,759 +2.92(+4.07%)
Jan 22, 2018 72.99 73.11 70.89 71.82 2,144,750 -1.34(-1.84%)
Jan 19, 2018 71.60 73.30 70.78 73.16 2,353,503 +1.61(+2.25%)
Jan 18, 2018 71.86 72.83 69.80 71.55 2,416,758 -0.87(-1.20%)
Jan 17, 2018 72.29 73.63 72.10 72.42 1,753,557 +0.18(+0.25%)
Jan 16, 2018 73.18 73.42 72.17 72.24 1,924,121 -0.84(-1.15%)
Jan 12, 2018 73.08 73.08 73.08 0 +0.03(+0.04%)
Jan 11, 2018 72.79 73.21 71.61 73.04 1,542,018 +0.08(+0.11%)
Jan 10, 2018 74.45 72.97 1,568,756 -1.29(-1.74%)
Jan 09, 2018 73.86 75.23 73.51 74.25 1,675,977 +0.61(+0.83%)
Jan 08, 2018 72.80 73.74 72.47 73.65 1,590,341 +0.60(+0.82%)
Jan 05, 2018 72.07 73.34 71.13 73.04 2,080,214 +1.34(+1.87%)
Jan 04, 2018 72.36 72.68 71.57 71.70 1,633,812 -0.46(-0.64%)
Jan 03, 2018 72.93 72.93 71.10 72.16 2,122,183 -0.62(-0.86%)
Jan 02, 2018 72.37 72.92 71.70 72.78 1,548,157 +0.94(+1.31%)
Dec 29, 2017 71.84 71.84 71.84 0 -0.50(-0.69%)
Dec 28, 2017 72.55 72.74 71.59 72.34 1,034,021 -0.12(-0.16%)
Dec 27, 2017 73.47 73.73 72.08 72.46 1,310,843 -0.89(-1.22%)
Dec 26, 2017 74.21 74.23 72.94 73.35 698,259 -0.59(-0.80%)
Dec 22, 2017 73.27 74.07 73.18 73.94 981,663 +0.56(+0.76%)
Dec 21, 2017 72.74 74.38 72.36 73.38 1,384,840 +1.37(+1.90%)
Dec 20, 2017 72.79 73.16 71.80 72.02 1,257,578 -0.44(-0.61%)
Dec 19, 2017 72.43 72.70 71.33 72.46 1,900,977 +0.09(+0.13%)
Dec 18, 2017 74.61 75.07 71.95 72.36 2,100,752 -1.99(-2.68%)
Dec 15, 2017 76.19 76.55 74.25 74.36 2,953,242 -1.42(-1.88%)
Dec 14, 2017 75.68 76.80 75.45 75.78 1,574,420 +0.33(+0.44%)
Dec 13, 2017 73.03 75.88 72.74 75.45 2,750,113 +2.71(+3.73%)
Dec 12, 2017 72.40 72.97 71.76 72.74 1,231,805 +0.28(+0.38%)
Dec 11, 2017 72.06 73.23 71.93 72.46 1,087,684 +0.25(+0.34%)
Dec 08, 2017 72.37 72.68 71.95 72.21 1,181,376 +0.01(+0.01%)
Dec 07, 2017 71.82 72.41 71.64 72.21 1,295,099 +0.43(+0.59%)
Dec 06, 2017 71.95 72.61 71.73 71.78 1,806,376 -0.24(-0.33%)
Dec 05, 2017 72.66 72.92 71.20 72.02 2,072,118 -0.81(-1.12%)
Dec 04, 2017 72.97 74.19 72.62 72.83 1,489,706 +0.24(+0.33%)
Dec 01, 2017 73.23 73.41 71.68 72.59 1,200,726 -0.93(-1.27%)
Nov 30, 2017 73.47 74.24 73.16 73.53 1,353,072 +0.14(+0.19%)
Nov 29, 2017 74.08 74.24 73.36 73.38 1,238,872 -0.74(-1.00%)
Nov 28, 2017 74.13 74.45 73.76 74.13 938,127 +0.06(+0.09%)
Nov 27, 2017 75.03 75.27 73.89 74.06 890,328 -0.75(-1.00%)
Nov 24, 2017 75.34 75.46 74.77 74.81 371,956 -0.30(-0.40%)
Nov 22, 2017 75.23 75.51 74.96 75.12 596,846 -0.02(-0.02%)
Nov 21, 2017 75.63 75.96 75.00 75.13 907,736 +0.02(+0.03%)
Nov 20, 2017 75.52 75.86 74.66 75.11 1,223,208 -0.69(-0.91%)
Nov 17, 2017 75.94 76.59 75.64 75.80 1,367,349 -0.01(-0.01%)
Nov 16, 2017 74.23 76.15 73.91 75.80 1,219,490 +0.91(+1.21%)
Nov 15, 2017 75.57 75.80 74.32 74.89 1,802,037 -0.97(-1.28%)
Nov 14, 2017 76.06 76.91 75.60 75.87 3,014,615 -0.67(-0.88%)
Nov 13, 2017 74.89 78.39 74.89 76.54 7,069,702 +4.25(+5.88%)
Nov 10, 2017 70.21 72.40 70.16 72.29 1,798,886 +2.18(+3.11%)
Nov 09, 2017 69.81 71.05 69.50 70.10 2,072,154 -0.25(-0.36%)
Nov 08, 2017 71.00 71.06 69.72 70.36 2,063,079 -0.70(-0.98%)
Nov 07, 2017 71.74 72.03 70.48 71.05 1,723,078 -0.89(-1.23%)
Nov 06, 2017 71.67 72.14 71.42 71.94 891,310 +0.25(+0.35%)
Nov 03, 2017 70.47 71.94 70.43 71.68 1,348,941 +0.85(+1.21%)
Nov 02, 2017 71.99 72.01 70.58 70.83 1,775,196 -0.68(-0.95%)
Nov 01, 2017 73.43 73.77 71.39 71.51 2,345,815 -1.68(-2.29%)
Oct 31, 2017 74.81 74.90 72.87 73.19 2,459,773 -1.83(-2.43%)
Oct 30, 2017 76.18 76.18 74.96 75.01 2,713,261 -1.31(-1.72%)
Oct 27, 2017 74.53 76.45 73.86 76.32 3,278,747 +1.74(+2.33%)
Oct 26, 2017 74.60 75.00 74.04 74.59 2,559,896 +0.42(+0.56%)
Oct 25, 2017 72.98 74.21 72.76 74.17 3,474,898 +1.13(+1.55%)
Oct 24, 2017 72.03 73.85 71.89 73.04 5,657,214 +2.52(+3.58%)
Oct 23, 2017 72.83 73.42 69.66 70.52 9,188,825 -6.63(-8.60%)
Oct 20, 2017 76.47 77.73 76.29 77.15 2,889,447 +1.19(+1.57%)
Oct 19, 2017 75.96 76.25 75.53 75.96 1,115,578 -0.04(-0.05%)
Oct 18, 2017 75.83 76.16 75.66 75.99 1,045,768 +0.13(+0.17%)
Oct 17, 2017 76.43 76.43 75.71 75.87 1,918,733 -0.45(-0.59%)
Oct 16, 2017 75.90 76.41 75.66 76.32 1,602,290 +0.40(+0.53%)
Oct 13, 2017 76.35 76.82 75.85 75.92 1,231,836 +0.02(+0.02%)
Oct 12, 2017 75.77 76.19 75.60 75.90 1,016,243 -0.01(-0.01%)
Oct 11, 2017 75.35 76.08 75.35 75.91 1,156,601 +0.33(+0.44%)
Oct 10, 2017 75.85 76.13 75.49 75.58 819,808 -0.34(-0.45%)
Oct 09, 2017 75.82 76.42 75.52 75.92 799,275 +0.28(+0.37%)
Oct 06, 2017 75.74 75.76 75.06 75.63 1,687,218 -0.25(-0.33%)
Oct 05, 2017 76.95 77.45 75.81 75.88 1,754,487 -0.86(-1.13%)
Oct 04, 2017 76.62 76.96 76.29 76.75 906,059 +0.09(+0.11%)
Oct 03, 2017 76.78 77.06 76.12 76.66 1,330,772 -0.06(-0.08%)
Oct 02, 2017 76.49 76.80 76.08 76.73 1,301,900 -0.02(-0.02%)
Sep 29, 2017 76.21 76.90 76.07 76.74 1,188,903 +0.52(+0.68%)
Sep 28, 2017 76.18 76.58 75.55 76.22 1,311,485 -0.12(-0.15%)
Sep 27, 2017 76.69 76.80 76.03 76.34 1,134,578 -0.20(-0.27%)
Sep 26, 2017 76.25 76.76 75.98 76.54 1,154,706 +0.64(+0.85%)
Sep 25, 2017 75.56 76.25 75.04 75.90 1,482,258 +0.36(+0.48%)
Sep 22, 2017 74.64 75.77 74.43 75.54 1,971,264 +1.02(+1.37%)
Sep 21, 2017 75.07 75.16 74.13 74.52 2,177,381 -0.53(-0.71%)
Sep 20, 2017 75.11 75.11 74.03 75.05 1,660,868 +0.42(+0.56%)
Sep 19, 2017 73.10 76.12 73.00 74.64 2,495,572 +1.38(+1.88%)
Sep 18, 2017 74.78 75.12 72.57 73.26 2,286,929 -1.26(-1.69%)
Sep 15, 2017 74.66 75.39 74.38 74.52 1,850,923 -0.18(-0.24%)
Sep 14, 2017 74.94 75.37 74.36 74.70 1,121,104 -0.70(-0.93%)
Sep 13, 2017 74.37 75.49 74.27 75.40 837,546 +0.82(+1.10%)
Sep 12, 2017 75.38 75.59 74.20 74.58 2,141,240 -0.69(-0.92%)
Sep 11, 2017 74.63 75.85 74.31 75.27 2,092,592 +1.34(+1.82%)
Sep 08, 2017 72.62 74.16 71.94 73.93 1,726,384 +1.12(+1.53%)
Sep 07, 2017 73.58 74.01 72.58 72.81 1,786,307 -0.78(-1.06%)
Sep 06, 2017 75.15 75.30 72.40 73.59 4,244,068 -1.46(-1.95%)
Sep 05, 2017 76.51 76.54 74.77 75.05 1,754,394 -2.22(-2.87%)
Sep 01, 2017 77.35 77.86 76.85 77.27 1,364,009 +0.07(+0.09%)
Aug 31, 2017 75.43 77.24 75.38 77.20 2,147,732 +2.33(+3.12%)
Aug 30, 2017 74.61 75.15 74.27 74.86 1,421,643 +0.35(+0.47%)
Aug 29, 2017 74.15 74.82 74.11 74.51 1,475,363 +0.16(+0.21%)
Aug 28, 2017 74.87 75.00 74.23 74.35 1,388,702 -0.45(-0.60%)
Aug 25, 2017 74.86 75.46 74.71 74.80 1,257,746 +0.12(+0.16%)
Aug 24, 2017 73.99 74.96 73.90 74.68 2,322,528 +0.89(+1.20%)
Aug 23, 2017 74.32 74.32 73.65 73.79 2,056,677 -0.49(-0.67%)
Aug 22, 2017 74.64 74.76 74.21 74.29 2,838,429 -0.23(-0.31%)
Aug 21, 2017 75.08 75.16 74.38 74.52 2,200,894 -0.53(-0.70%)
Aug 18, 2017 76.00 76.14 74.74 75.04 1,781,470 -1.30(-1.70%)
Aug 17, 2017 77.50 77.81 76.31 76.34 1,062,892 -1.41(-1.82%)
Aug 16, 2017 77.20 78.26 77.09 77.75 1,123,256 +0.50(+0.64%)
Aug 15, 2017 77.23 77.52 76.80 77.26 1,154,788 +0.07(+0.09%)
Aug 14, 2017 77.38 77.79 77.00 77.19 1,200,359 +0.54(+0.71%)
Aug 11, 2017 76.99 77.28 76.27 76.65 1,928,853 -0.21(-0.28%)
Aug 10, 2017 78.23 78.55 76.75 76.86 1,557,489 -1.71(-2.18%)
Aug 09, 2017 79.36 79.40 78.39 78.57 2,005,347 -1.12(-1.41%)
Aug 08, 2017 80.92 81.21 79.55 79.70 1,504,348 -1.25(-1.54%)
Aug 07, 2017 81.44 81.54 80.87 80.94 1,050,241 -0.37(-0.45%)
Aug 04, 2017 81.97 80.80 81.31 1,273,268 -0.35(-0.43%)
Aug 03, 2017 82.60 83.07 81.28 81.67 1,284,370 -0.65(-0.79%)
Aug 02, 2017 82.89 83.71 81.13 82.32 1,960,396 -0.93(-1.11%)
Aug 01, 2017 83.35 83.91 82.92 83.25 1,545,602 +0.05(+0.07%)
Jul 31, 2017 83.05 83.29 82.66 83.19 1,711,585 +0.11(+0.13%)
Jul 28, 2017 83.35 83.48 82.63 83.08 1,661,462 -0.26(-0.31%)
Jul 27, 2017 83.07 83.35 82.06 83.34 1,239,205 +0.42(+0.51%)
Jul 26, 2017 82.68 83.39 82.15 82.92 1,460,566 -0.17(-0.21%)
Jul 25, 2017 83.93 84.10 81.53 83.09 4,032,346 +1.03(+1.26%)
Jul 24, 2017 86.87 87.21 81.03 82.06 7,306,812 -8.56(-9.44%)
Jul 21, 2017 89.73 90.81 89.66 90.62 1,690,421 +0.82(+0.91%)
Jul 20, 2017 89.87 87.79 89.80 819,484 +0.67(+0.75%)
Jul 19, 2017 88.80 89.51 88.27 89.12 747,549 +0.50(+0.56%)
Jul 18, 2017 88.20 88.84 87.76 88.62 597,474 +0.44(+0.50%)
Jul 17, 2017 88.55 88.62 88.01 88.19 596,758 -0.23(-0.27%)
Jul 14, 2017 87.72 88.63 87.69 88.42 580,596 +1.09(+1.25%)
Jul 13, 2017 88.13 88.63 87.31 87.33 890,042 -0.96(-1.09%)
Jul 12, 2017 88.48 88.52 87.68 88.29 530,648 +0.52(+0.60%)
Jul 11, 2017 87.88 87.92 86.88 87.76 676,844 +0.13(+0.15%)
Jul 10, 2017 87.55 88.12 86.80 87.63 547,450 +0.16(+0.18%)
Jul 07, 2017 87.18 87.68 86.87 87.48 593,094 +0.63(+0.73%)
Jul 06, 2017 86.95 87.80 86.23 86.84 823,708 -0.69(-0.79%)
Jul 05, 2017 86.30 88.31 86.15 87.53 949,219 +0.98(+1.14%)
Jul 03, 2017 87.60 87.80 86.14 86.55 488,602 -0.60(-0.69%)
Jun 30, 2017 87.59 86.33 87.15 983,003 +1.13(+1.32%)
Jun 29, 2017 86.51 86.66 85.14 86.01 1,083,050 -0.59(-0.69%)
Jun 28, 2017 86.54 87.50 86.14 86.61 784,260 +0.31(+0.36%)
Jun 27, 2017 87.17 87.60 86.19 86.30 1,198,626 -1.11(-1.27%)
Jun 26, 2017 87.66 87.72 86.70 87.41 1,040,797 -0.05(-0.06%)
Jun 23, 2017 88.69 88.69 86.22 87.46 1,881,223 +1.13(+1.30%)
Jun 22, 2017 87.42 87.42 86.15 86.33 622,881 -0.59(-0.67%)
Jun 21, 2017 87.20 87.48 86.40 86.92 694,425 -0.12(-0.14%)
Jun 20, 2017 86.86 87.40 86.51 87.05 903,623 +0.06(+0.07%)
Jun 19, 2017 87.02 87.35 86.17 86.98 883,846 +1.30(+1.51%)
Jun 16, 2017 84.57 86.24 84.57 85.69 1,691,854 +0.51(+0.60%)
Jun 15, 2017 85.04 86.76 84.69 85.18 2,190,586 -0.25(-0.29%)
Jun 14, 2017 86.20 86.34 85.12 85.43 1,111,242 -0.62(-0.72%)
Jun 13, 2017 84.82 86.44 84.32 86.05 1,191,058 +1.30(+1.53%)
Jun 12, 2017 83.99 85.01 83.72 84.75 906,828 +0.42(+0.50%)
Jun 09, 2017 85.51 85.80 84.15 84.33 924,949 -0.48(-0.56%)
Jun 08, 2017 84.49 84.95 84.16 84.80 671,608 +0.09(+0.10%)
Jun 07, 2017 84.54 84.83 84.24 84.72 811,559 +0.31(+0.37%)
Jun 06, 2017 84.08 85.07 83.44 84.40 863,344 +0.16(+0.19%)
Jun 05, 2017 83.65 84.31 83.31 84.25 1,340,935 +0.50(+0.60%)
Jun 02, 2017 82.93 84.44 82.53 83.75 1,353,923 +0.93(+1.12%)
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.