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

Take-Two Interactive (NQ: TTWO )

144.47 +1.04 (+0.73%)
Streaming Delayed Price Updated: 4:00 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 (%)
Dec 31, 2019 122.25 122.79 121.48 122.43 613,600 +0.08(+0.07%)
Dec 30, 2019 124.47 124.47 122.19 122.35 587,783 -2.12(-1.70%)
Dec 27, 2019 124.44 124.86 122.85 124.47 543,700 +0.48(+0.39%)
Dec 26, 2019 123.55 124.34 123.09 123.99 839,628 +0.06(+0.05%)
Dec 24, 2019 122.59 124.16 122.00 123.93 857,400 +1.81(+1.48%)
Dec 23, 2019 123.73 124.24 122.09 122.12 818,174 -1.49(-1.21%)
Dec 20, 2019 122.95 124.30 121.54 123.61 2,133,100 +1.79(+1.47%)
Dec 19, 2019 122.92 122.95 120.91 121.82 1,244,960 -0.64(-0.52%)
Dec 18, 2019 122.57 122.89 121.34 122.46 1,449,469 -0.11(-0.09%)
Dec 17, 2019 122.71 123.29 121.51 122.57 750,903 -0.14(-0.11%)
Dec 16, 2019 122.41 123.50 121.99 122.71 724,474 +0.89(+0.73%)
Dec 13, 2019 125.17 125.17 121.73 121.82 1,299,500 -3.45(-2.75%)
Dec 12, 2019 122.14 125.38 121.59 125.27 1,517,615 +2.87(+2.34%)
Dec 11, 2019 122.22 123.80 121.17 122.40 728,689 +0.11(+0.09%)
Dec 10, 2019 120.78 122.53 119.51 122.29 1,095,793 +2.23(+1.86%)
Dec 09, 2019 122.80 122.99 119.22 120.06 1,621,612 -3.67(-2.97%)
Dec 06, 2019 123.75 124.95 122.85 123.73 1,023,700 -0.24(-0.19%)
Dec 05, 2019 121.73 124.06 121.14 123.97 985,821 +2.01(+1.65%)
Dec 04, 2019 123.95 124.13 121.71 121.96 907,742 -1.15(-0.93%)
Dec 03, 2019 118.93 123.15 118.93 123.11 1,688,720 +2.38(+1.97%)
Dec 02, 2019 121.59 121.72 119.33 120.73 1,137,370 -0.62(-0.51%)
Nov 29, 2019 121.62 122.89 120.74 121.35 400,400 -0.23(-0.19%)
Nov 27, 2019 120.97 121.73 119.66 121.58 717,400 +1.14(+0.95%)
Nov 26, 2019 119.94 120.70 118.73 120.44 1,291,106 +1.08(+0.90%)
Nov 25, 2019 119.88 120.67 118.88 119.36 913,518 -0.12(-0.10%)
Nov 22, 2019 122.20 122.61 117.80 119.48 1,419,700 -3.06(-2.50%)
Nov 21, 2019 123.07 123.88 122.01 122.54 964,650 -0.86(-0.70%)
Nov 20, 2019 123.50 124.41 122.57 123.40 1,359,159 -0.25(-0.20%)
Nov 19, 2019 123.62 124.09 122.46 123.65 925,511 +0.50(+0.41%)
Nov 18, 2019 123.51 124.03 122.36 123.15 1,186,924 -0.67(-0.54%)
Nov 15, 2019 122.77 123.86 121.96 123.82 1,105,500 +1.52(+1.24%)
Nov 14, 2019 120.18 122.50 119.12 122.30 832,892 +2.03(+1.69%)
Nov 13, 2019 119.56 120.89 118.64 120.27 1,340,954 +1.28(+1.08%)
Nov 12, 2019 119.22 119.38 117.33 118.99 1,622,110 -0.66(-0.55%)
Nov 11, 2019 115.99 119.92 115.37 119.65 1,814,192 +2.69(+2.30%)
Nov 08, 2019 117.69 122.57 116.57 116.96 3,429,400 +0.05(+0.04%)
Nov 07, 2019 117.86 118.41 115.45 116.91 2,790,793 +0.23(+0.20%)
Nov 06, 2019 116.99 117.71 115.31 116.68 1,491,445 -0.57(-0.49%)
Nov 05, 2019 117.99 118.48 116.22 117.25 1,492,326 +0.05(+0.04%)
Nov 04, 2019 118.27 118.40 116.62 117.20 1,689,169 +0.30(+0.26%)
Nov 01, 2019 121.28 121.74 116.80 116.90 1,984,300 -3.45(-2.87%)
Oct 31, 2019 123.01 123.25 119.96 120.35 1,226,313 -2.78(-2.26%)
Oct 30, 2019 122.02 123.76 121.11 123.13 878,184 +2.04(+1.68%)
Oct 29, 2019 122.79 122.79 120.71 121.09 812,192 -1.69(-1.38%)
Oct 28, 2019 125.81 126.35 122.55 122.78 1,167,276 -2.55(-2.03%)
Oct 25, 2019 124.38 125.59 123.42 125.33 647,400 +0.99(+0.80%)
Oct 24, 2019 123.60 125.53 123.45 124.34 1,148,980 +1.66(+1.35%)
Oct 23, 2019 122.36 123.91 121.46 122.68 912,242 +0.69(+0.57%)
Oct 22, 2019 123.87 124.43 121.77 121.99 1,173,946 -1.11(-0.90%)
Oct 21, 2019 123.17 123.88 121.47 123.10 882,486 +0.37(+0.30%)
Oct 18, 2019 122.83 123.18 120.95 122.73 901,600 -0.01(-0.01%)
Oct 17, 2019 122.31 123.92 121.88 122.74 763,911 +1.59(+1.31%)
Oct 16, 2019 123.17 123.95 120.25 121.15 1,312,647 -2.79(-2.25%)
Oct 15, 2019 121.95 124.09 121.70 123.94 1,035,489 +2.78(+2.29%)
Oct 14, 2019 122.36 122.51 121.01 121.16 926,870 -1.26(-1.03%)
Oct 11, 2019 123.40 124.34 122.28 122.42 1,192,100 +0.02(+0.02%)
Oct 10, 2019 121.31 122.53 120.29 122.40 1,267,013 +0.53(+0.43%)
Oct 09, 2019 120.93 122.85 120.04 121.87 1,330,623 +2.42(+2.03%)
Oct 08, 2019 119.85 120.81 117.27 119.45 1,825,121 -3.54(-2.88%)
Oct 07, 2019 122.98 123.76 121.66 122.99 768,290 -0.34(-0.28%)
Oct 04, 2019 120.40 123.78 117.40 123.33 2,200,800 +2.83(+2.35%)
Oct 03, 2019 119.67 121.01 118.03 120.50 1,266,430 +0.84(+0.70%)
Oct 02, 2019 122.27 122.27 118.04 119.66 2,148,168 -3.25(-2.64%)
Oct 01, 2019 125.20 125.98 122.44 122.91 1,510,454 -2.43(-1.94%)
Sep 30, 2019 123.97 125.90 122.82 125.34 829,167 +1.37(+1.11%)
Sep 27, 2019 127.09 127.42 122.62 123.97 926,900 -2.80(-2.21%)
Sep 26, 2019 127.15 128.56 126.54 126.77 696,929 -0.47(-0.37%)
Sep 25, 2019 124.01 127.68 123.78 127.24 1,138,759 +2.16(+1.73%)
Sep 24, 2019 126.12 126.70 124.14 125.08 1,411,375 -0.65(-0.52%)
Sep 23, 2019 129.21 129.80 125.50 125.73 1,932,076 -4.83(-3.70%)
Sep 20, 2019 131.57 132.00 129.37 130.56 1,180,400 -0.03(-0.02%)
Sep 19, 2019 129.56 132.35 129.26 130.59 1,119,173 +0.83(+0.64%)
Sep 18, 2019 130.72 131.36 126.96 129.76 1,060,170 -1.15(-0.88%)
Sep 17, 2019 128.71 131.01 127.20 130.91 1,352,666 +2.28(+1.77%)
Sep 16, 2019 124.20 129.58 123.85 128.63 1,240,561 +3.53(+2.82%)
Sep 13, 2019 126.55 127.40 125.01 125.10 1,919,900 -1.14(-0.90%)
Sep 12, 2019 124.37 127.80 124.37 126.24 2,774,184 +3.62(+2.95%)
Sep 11, 2019 128.62 128.79 121.88 122.62 3,295,856 -5.78(-4.50%)
Sep 10, 2019 130.98 132.26 126.86 128.40 1,863,477 -3.77(-2.85%)
Sep 09, 2019 130.82 133.42 129.78 132.17 1,396,010 +1.41(+1.08%)
Sep 06, 2019 132.04 132.13 130.66 130.76 843,300 -0.59(-0.45%)
Sep 05, 2019 134.30 134.74 129.94 131.35 1,169,836 -1.39(-1.05%)
Sep 04, 2019 133.20 134.00 132.28 132.74 1,101,890 +1.19(+0.90%)
Sep 03, 2019 130.96 132.68 130.74 131.55 1,548,898 -0.42(-0.32%)
Aug 30, 2019 133.40 134.41 130.65 131.97 1,116,700 -0.43(-0.32%)
Aug 29, 2019 132.95 133.46 131.43 132.40 894,262 +1.18(+0.90%)
Aug 28, 2019 130.78 131.37 128.64 131.22 723,345 +0.38(+0.29%)
Aug 27, 2019 131.67 132.15 129.86 130.84 989,818 +0.35(+0.27%)
Aug 26, 2019 129.71 130.56 128.09 130.49 1,132,065 +1.68(+1.30%)
Aug 23, 2019 132.28 132.53 128.44 128.81 1,406,100 -3.58(-2.70%)
Aug 22, 2019 134.34 134.49 131.43 132.39 964,038 -1.82(-1.36%)
Aug 21, 2019 132.88 135.70 131.14 134.21 1,897,604 +2.78(+2.12%)
Aug 20, 2019 129.77 132.21 128.81 131.43 1,142,123 +1.57(+1.21%)
Aug 19, 2019 129.25 130.98 128.61 129.86 1,047,518 +2.66(+2.09%)
Aug 16, 2019 126.67 127.62 125.90 127.20 1,499,100 +1.04(+0.82%)
Aug 15, 2019 126.50 127.42 125.53 126.16 1,233,441 -0.06(-0.05%)
Aug 14, 2019 125.92 127.66 125.46 126.22 1,731,325 -1.31(-1.03%)
Aug 13, 2019 126.89 129.36 125.60 127.53 1,496,003 -0.09(-0.07%)
Aug 12, 2019 127.58 129.51 126.78 127.62 1,364,260 -1.25(-0.97%)
Aug 09, 2019 131.12 131.50 127.18 128.87 1,336,700 -2.52(-1.92%)
Aug 08, 2019 130.52 131.53 129.66 131.39 1,527,191 +1.99(+1.54%)
Aug 07, 2019 123.03 130.00 122.90 129.40 2,459,304 +4.84(+3.89%)
Aug 06, 2019 124.89 128.50 122.50 124.56 5,323,499 +9.18(+7.96%)
Aug 05, 2019 119.01 119.86 112.27 115.38 4,532,208 -6.31(-5.19%)
Aug 02, 2019 121.44 122.16 119.14 121.69 1,410,000 -0.41(-0.34%)
Aug 01, 2019 121.63 125.54 121.26 122.10 1,825,126 -0.42(-0.34%)
Jul 31, 2019 123.78 124.70 120.87 122.52 1,317,981 -0.68(-0.55%)
Jul 30, 2019 121.98 123.74 120.85 123.20 1,620,876 -0.39(-0.32%)
Jul 29, 2019 122.74 123.73 119.71 123.59 1,606,663 +1.81(+1.49%)
Jul 26, 2019 120.23 123.46 119.65 121.78 2,290,500 +2.53(+2.12%)
Jul 25, 2019 119.02 119.91 117.77 119.25 773,656 +0.35(+0.29%)
Jul 24, 2019 117.51 119.18 116.54 118.90 946,682 +0.79(+0.67%)
Jul 23, 2019 117.38 118.20 115.97 118.11 814,238 +1.45(+1.24%)
Jul 22, 2019 116.66 117.45 116.00 116.66 841,438 +0.60(+0.52%)
Jul 19, 2019 118.46 118.92 115.91 116.06 738,400 -1.64(-1.39%)
Jul 18, 2019 117.00 118.34 115.76 117.70 1,042,286 +0.10(+0.09%)
Jul 17, 2019 117.55 118.60 117.32 117.60 969,753 +0.15(+0.13%)
Jul 16, 2019 116.83 117.53 115.78 117.45 778,431 +0.42(+0.36%)
Jul 15, 2019 116.90 117.16 115.54 117.03 788,000 +0.57(+0.49%)
Jul 12, 2019 116.31 117.06 115.47 116.46 953,100 -0.07(-0.06%)
Jul 11, 2019 115.81 116.61 113.73 116.53 1,610,596 -0.63(-0.54%)
Jul 10, 2019 115.89 118.58 115.80 117.16 1,019,367 +2.07(+1.80%)
Jul 09, 2019 114.17 115.75 113.01 115.09 786,514 +0.34(+0.30%)
Jul 08, 2019 116.81 116.85 113.27 114.75 1,295,489 -2.48(-2.12%)
Jul 05, 2019 117.25 117.35 115.20 117.23 1,108,000 -0.84(-0.71%)
Jul 03, 2019 116.74 118.49 116.60 118.07 1,087,300 +1.16(+0.99%)
Jul 02, 2019 116.61 118.19 115.98 116.91 1,214,731 +0.95(+0.82%)
Jul 01, 2019 115.00 116.39 113.27 115.96 1,598,993 +2.43(+2.14%)
Jun 28, 2019 114.03 114.30 111.48 113.53 1,551,700 +0.14(+0.12%)
Jun 27, 2019 112.00 113.99 111.76 113.39 1,279,128 +1.84(+1.65%)
Jun 26, 2019 113.18 113.96 111.25 111.55 1,359,137 -1.26(-1.12%)
Jun 25, 2019 113.94 114.52 112.06 112.81 1,310,111 -1.02(-0.90%)
Jun 24, 2019 112.71 113.91 111.90 113.83 1,205,655 +1.19(+1.06%)
Jun 21, 2019 111.37 112.94 111.14 112.64 1,448,000 +1.10(+0.99%)
Jun 20, 2019 112.05 112.81 110.65 111.54 1,003,194 +0.52(+0.47%)
Jun 19, 2019 110.74 111.36 108.19 111.02 1,085,315 +0.00(+0.00%)
Jun 18, 2019 111.50 113.34 110.31 111.02 1,257,674 +0.73(+0.66%)
Jun 17, 2019 109.92 112.02 109.60 110.29 1,157,430 -0.07(-0.06%)
Jun 14, 2019 110.50 110.77 108.92 110.36 1,074,600 -0.36(-0.33%)
Jun 13, 2019 108.86 111.16 108.71 110.72 999,015 +2.01(+1.85%)
Jun 12, 2019 111.10 111.13 108.42 108.71 1,434,338 -1.58(-1.43%)
Jun 11, 2019 112.21 112.82 109.71 110.29 955,869 -1.49(-1.33%)
Jun 10, 2019 112.18 112.74 109.93 111.78 1,095,305 +0.13(+0.12%)
Jun 07, 2019 111.67 112.62 110.90 111.65 1,126,000 +0.98(+0.89%)
Jun 06, 2019 111.73 113.70 110.21 110.67 1,548,582 -0.88(-0.79%)
Jun 05, 2019 110.00 111.71 108.69 111.55 1,612,955 +2.56(+2.35%)
Jun 04, 2019 108.22 109.00 105.32 108.99 1,972,167 +3.04(+2.87%)
Jun 03, 2019 106.99 108.26 105.52 105.95 2,013,335 -2.20(-2.03%)
May 31, 2019 106.00 108.83 105.68 108.15 2,018,300 +1.16(+1.08%)
May 30, 2019 107.10 107.71 106.09 106.99 1,338,071 -0.01(-0.01%)
May 29, 2019 105.63 107.75 105.09 107.00 2,261,057 +0.46(+0.43%)
May 28, 2019 105.74 107.49 105.16 106.54 1,702,826 +1.52(+1.45%)
May 24, 2019 104.55 105.61 103.74 105.02 1,196,700 +0.64(+0.61%)
May 23, 2019 103.18 104.76 102.56 104.38 1,491,985 +0.15(+0.14%)
May 22, 2019 103.78 105.38 103.48 104.23 1,612,353 +0.48(+0.46%)
May 21, 2019 103.15 104.10 101.75 103.75 2,087,676 +0.38(+0.37%)
May 20, 2019 105.86 106.08 102.87 103.37 1,840,044 -3.29(-3.08%)
May 17, 2019 106.74 108.48 106.00 106.66 1,245,000 -0.89(-0.83%)
May 16, 2019 107.35 109.36 106.50 107.55 1,663,567 +0.07(+0.07%)
May 15, 2019 102.91 109.44 102.06 107.48 3,453,413 +3.93(+3.80%)
May 14, 2019 101.05 105.97 99.72 103.55 7,787,918 +3.54(+3.54%)
May 13, 2019 101.19 102.03 99.30 100.01 4,008,944 -3.37(-3.26%)
May 10, 2019 101.44 103.68 99.60 103.38 1,707,900 +1.26(+1.23%)
May 09, 2019 100.71 102.90 99.22 102.12 1,365,448 +0.31(+0.30%)
May 08, 2019 102.10 102.40 99.85 101.81 2,577,277 +1.93(+1.93%)
May 07, 2019 100.71 101.43 98.86 99.88 1,532,875 -1.77(-1.74%)
May 06, 2019 99.45 102.15 99.11 101.65 1,562,265 +0.03(+0.03%)
May 03, 2019 100.00 102.38 98.44 101.62 1,913,800 +1.94(+1.95%)
May 02, 2019 99.11 100.88 98.56 99.68 1,523,226 +0.63(+0.64%)
May 01, 2019 98.94 100.34 98.57 99.05 2,881,556 +2.22(+2.29%)
Apr 30, 2019 97.12 97.99 96.24 96.83 1,344,056 -0.32(-0.33%)
Apr 29, 2019 96.95 98.37 96.78 97.15 2,457,740 +0.90(+0.94%)
Apr 26, 2019 93.41 96.34 92.98 96.25 1,442,600 +3.35(+3.61%)
Apr 25, 2019 93.44 94.22 92.85 92.90 903,478 -0.70(-0.75%)
Apr 24, 2019 93.44 93.85 92.90 93.60 848,578 +0.31(+0.33%)
Apr 23, 2019 92.25 94.24 92.10 93.29 1,548,698 +1.37(+1.49%)
Apr 22, 2019 90.75 91.99 89.89 91.92 1,562,703 +1.18(+1.30%)
Apr 18, 2019 90.44 91.27 89.43 90.74 1,728,300 +1.00(+1.11%)
Apr 17, 2019 90.94 91.18 87.97 89.74 2,229,174 -1.20(-1.32%)
Apr 16, 2019 93.00 93.07 89.62 90.94 2,535,850 -1.71(-1.85%)
Apr 15, 2019 94.57 96.17 92.58 92.65 2,004,206 -1.46(-1.55%)
Apr 12, 2019 95.78 95.78 94.00 94.11 1,390,500 -1.16(-1.22%)
Apr 11, 2019 95.65 96.23 94.80 95.27 1,182,107 -0.06(-0.06%)
Apr 10, 2019 93.38 95.37 93.38 95.33 1,459,701 +2.05(+2.20%)
Apr 09, 2019 93.80 94.79 92.94 93.28 1,393,930 -1.01(-1.07%)
Apr 08, 2019 94.48 94.54 91.40 94.29 1,574,734 -0.24(-0.25%)
Apr 05, 2019 94.35 95.26 93.68 94.53 1,907,200 +0.83(+0.89%)
Apr 04, 2019 97.57 97.72 92.93 93.70 3,119,815 -4.21(-4.30%)
Apr 03, 2019 98.05 99.52 97.72 97.91 1,308,692 +0.25(+0.26%)
Apr 02, 2019 96.09 97.82 94.73 97.66 2,006,188 +1.97(+2.06%)
Apr 01, 2019 95.39 96.06 94.39 95.69 1,791,833 +1.32(+1.40%)
Mar 29, 2019 96.95 97.55 94.05 94.37 2,362,600 -2.12(-2.20%)
Mar 28, 2019 94.66 96.67 94.10 96.49 1,322,075 +3.02(+3.23%)
Mar 27, 2019 96.42 96.56 93.78 93.47 1,495,645 -2.90(-3.01%)
Mar 26, 2019 96.85 98.71 95.90 96.37 2,134,801 +0.34(+0.35%)
Mar 25, 2019 95.87 96.36 94.51 96.03 1,777,773 +0.01(+0.01%)
Mar 22, 2019 98.89 100.44 95.80 96.02 1,850,200 -3.09(-3.12%)
Mar 21, 2019 95.65 99.80 95.60 99.11 2,874,316 +3.05(+3.18%)
Mar 20, 2019 96.45 97.83 95.53 96.06 2,457,642 +0.27(+0.28%)
Mar 19, 2019 94.64 96.85 94.47 95.79 2,112,230 +1.96(+2.09%)
Mar 18, 2019 93.83 94.71 92.62 93.83 1,761,438 +0.28(+0.30%)
Mar 15, 2019 92.32 94.62 92.32 93.55 2,333,800 +1.12(+1.21%)
Mar 14, 2019 93.60 93.68 90.78 92.43 3,808,487 -3.60(-3.75%)
Mar 13, 2019 90.17 96.34 89.54 96.03 7,636,061 +6.18(+6.88%)
Mar 12, 2019 89.88 90.14 88.93 89.85 2,329,845 +0.05(+0.06%)
Mar 11, 2019 87.56 90.04 87.27 89.80 2,267,311 +2.76(+3.17%)
Mar 08, 2019 87.36 87.57 85.83 87.04 2,370,200 -1.37(-1.55%)
Mar 07, 2019 86.95 88.56 86.17 88.41 1,699,724 +1.21(+1.39%)
Mar 06, 2019 87.33 88.52 86.96 87.20 1,342,763 -0.17(-0.19%)
Mar 05, 2019 87.72 87.72 86.22 87.37 1,340,475 -0.07(-0.08%)
Mar 04, 2019 88.80 89.80 86.32 87.44 2,110,303 -0.88(-1.00%)
Mar 01, 2019 87.71 88.91 86.93 88.32 2,028,500 +1.06(+1.21%)
Feb 28, 2019 84.71 87.92 84.56 87.26 3,608,932 +2.63(+3.11%)
Feb 27, 2019 87.12 88.50 84.41 84.63 3,680,288 -2.71(-3.10%)
Feb 26, 2019 87.30 88.91 86.44 87.34 2,039,818 +0.05(+0.06%)
Feb 25, 2019 87.52 87.77 85.57 87.29 2,697,283 +0.22(+0.25%)
Feb 22, 2019 88.00 88.28 85.96 87.07 2,437,100 -0.52(-0.59%)
Feb 21, 2019 88.76 89.01 87.01 87.59 2,758,114 -1.08(-1.22%)
Feb 20, 2019 93.48 93.48 86.91 88.67 6,562,949 -4.60(-4.93%)
Feb 19, 2019 93.08 93.75 91.84 93.27 1,856,598 -0.03(-0.03%)
Feb 15, 2019 94.03 94.07 92.28 93.30 2,401,600 +0.02(+0.02%)
Feb 14, 2019 91.62 94.29 90.65 93.28 3,286,370 +1.14(+1.24%)
Feb 13, 2019 90.05 92.41 88.89 92.14 5,511,862 +2.89(+3.24%)
Feb 12, 2019 90.85 90.97 86.90 89.25 10,348,840 -4.19(-4.48%)
Feb 11, 2019 97.63 97.83 92.84 93.44 4,458,066 -3.70(-3.81%)
Feb 08, 2019 95.40 97.24 94.38 97.14 4,714,300 +0.75(+0.78%)
Feb 07, 2019 92.56 98.57 92.00 96.39 7,947,515 +3.86(+4.17%)
Feb 06, 2019 96.75 99.82 91.49 92.53 18,939,808 -14.76(-13.76%)
Feb 05, 2019 106.69 109.00 106.65 107.29 3,595,324 +0.99(+0.93%)
Feb 04, 2019 105.91 107.41 105.46 106.30 1,672,635 +1.35(+1.29%)
Feb 01, 2019 105.40 106.00 103.53 104.95 1,545,200 -0.60(-0.57%)
Jan 31, 2019 102.91 106.37 102.78 105.55 1,683,891 +2.95(+2.88%)
Jan 30, 2019 102.81 102.98 100.94 102.60 1,368,573 +1.79(+1.78%)
Jan 29, 2019 102.51 102.64 98.50 100.81 1,569,224 -1.58(-1.54%)
Jan 28, 2019 100.75 102.94 100.15 102.39 1,599,726 -1.31(-1.26%)
Jan 25, 2019 102.50 104.50 101.02 103.70 1,816,100 +2.21(+2.18%)
Jan 24, 2019 100.43 102.16 99.85 101.49 1,874,635 +1.68(+1.68%)
Jan 23, 2019 107.86 108.12 99.72 99.81 3,734,916 -7.52(-7.01%)
Jan 22, 2019 107.69 108.21 106.72 107.33 1,534,184 -0.93(-0.86%)
Jan 18, 2019 106.65 108.66 106.32 108.26 2,566,500 +2.89(+2.74%)
Jan 17, 2019 105.14 106.16 104.42 105.37 1,504,881 -0.56(-0.53%)
Jan 16, 2019 106.81 107.50 104.58 105.93 2,150,840 -0.56(-0.53%)
Jan 15, 2019 105.20 107.00 102.53 106.49 4,232,026 +1.51(+1.44%)
Jan 14, 2019 108.29 108.50 104.37 104.98 4,607,675 -4.05(-3.71%)
Jan 11, 2019 109.53 111.69 107.80 109.03 1,840,200 -0.97(-0.88%)
Jan 10, 2019 106.63 110.43 106.20 110.00 1,557,132 +2.54(+2.36%)
Jan 09, 2019 108.70 109.58 107.19 107.46 1,765,795 -0.46(-0.43%)
Jan 08, 2019 106.21 109.45 105.25 107.92 2,402,185 +3.51(+3.36%)
Jan 07, 2019 101.50 104.94 99.29 104.41 2,501,858 +2.71(+2.66%)
Jan 04, 2019 101.13 103.76 99.66 101.70 3,610,800 +2.55(+2.57%)
Jan 03, 2019 102.40 103.00 99.11 99.15 2,297,783 -4.86(-4.67%)
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.