Skip to main content

Take-Two Interactive (NQ: TTWO )

149.46 +2.54 (+1.73%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2019 100.24 104.52 99.04 104.01 1,946,816 +1.07(+1.04%)
Dec 31, 2018 105.06 105.75 101.96 102.94 2,169,900 -1.63(-1.56%)
Dec 28, 2018 107.18 107.35 103.51 104.57 1,897,800 -1.58(-1.49%)
Dec 27, 2018 101.98 106.16 101.17 106.15 2,067,761 +1.52(+1.45%)
Dec 26, 2018 99.90 104.71 99.64 104.63 2,041,238 +5.87(+5.94%)
Dec 24, 2018 99.76 101.90 98.50 98.76 1,305,800 -2.61(-2.57%)
Dec 21, 2018 102.48 104.72 99.91 101.37 3,389,600 -0.73(-0.71%)
Dec 20, 2018 101.82 104.86 100.57 102.10 2,149,925 -0.95(-0.92%)
Dec 19, 2018 102.88 107.18 102.12 103.05 1,905,314 -0.38(-0.37%)
Dec 18, 2018 103.39 104.76 102.51 103.43 1,364,799 +1.24(+1.21%)
Dec 17, 2018 102.50 105.87 100.44 102.19 1,839,914 -1.27(-1.23%)
Dec 14, 2018 103.87 105.90 102.24 103.46 1,762,600 -2.44(-2.30%)
Dec 13, 2018 105.08 106.59 102.91 105.90 2,204,074 +1.71(+1.64%)
Dec 12, 2018 107.83 108.13 103.48 104.19 3,947,167 -1.23(-1.17%)
Dec 11, 2018 107.46 107.91 104.58 105.42 3,360,124 +0.18(+0.17%)
Dec 10, 2018 102.12 105.90 102.11 105.24 1,812,536 +2.57(+2.50%)
Dec 07, 2018 105.24 108.18 101.71 102.67 2,899,800 -3.53(-3.32%)
Dec 06, 2018 99.00 106.55 98.00 106.20 3,468,937 +4.51(+4.44%)
Dec 04, 2018 104.38 106.50 100.50 101.69 3,848,800 -1.77(-1.71%)
Dec 03, 2018 112.00 112.01 100.96 103.46 8,200,087 -6.21(-5.66%)
Nov 30, 2018 111.39 112.20 108.90 109.67 2,561,800 -2.24(-2.00%)
Nov 29, 2018 109.50 112.95 109.17 111.91 1,506,232 +1.28(+1.16%)
Nov 28, 2018 109.90 111.25 107.77 110.63 2,003,371 +1.07(+0.98%)
Nov 27, 2018 109.75 111.70 108.25 109.56 1,479,203 -0.88(-0.80%)
Nov 26, 2018 107.32 110.53 106.25 110.44 1,837,680 +4.94(+4.68%)
Nov 23, 2018 105.18 107.48 104.98 105.50 641,500 -1.34(-1.25%)
Nov 21, 2018 106.84 106.84 106.84 0 +2.12(+2.02%)
Nov 20, 2018 100.80 106.83 97.57 104.72 3,262,485 -1.28(-1.21%)
Nov 19, 2018 115.25 115.50 104.77 106.00 4,338,970 -7.93(-6.96%)
Nov 16, 2018 111.35 114.66 110.66 113.93 3,867,000 +0.87(+0.77%)
Nov 15, 2018 105.90 114.41 105.72 113.06 5,045,885 +6.49(+6.09%)
Nov 14, 2018 107.66 109.75 104.67 106.57 2,575,766 -0.43(-0.40%)
Nov 13, 2018 109.05 110.95 106.49 107.00 3,145,861 -2.03(-1.86%)
Nov 12, 2018 111.27 112.22 105.59 109.03 5,023,766 -4.02(-3.56%)
Nov 09, 2018 115.64 116.39 109.34 113.05 6,327,700 -6.09(-5.11%)
Nov 08, 2018 129.11 129.98 117.80 119.14 7,460,687 -6.67(-5.30%)
Nov 07, 2018 126.15 128.14 124.55 125.81 3,910,545 +2.13(+1.72%)
Nov 06, 2018 125.56 127.29 121.89 123.68 1,602,659 -3.02(-2.38%)
Nov 05, 2018 128.61 128.99 124.55 126.70 1,570,757 -1.67(-1.30%)
Nov 02, 2018 128.80 130.16 126.66 128.37 1,565,600 -0.54(-0.42%)
Nov 01, 2018 129.66 129.95 125.93 128.91 1,817,961 +0.04(+0.03%)
Oct 31, 2018 125.50 130.01 124.14 128.87 3,389,280 +4.86(+3.92%)
Oct 30, 2018 121.53 125.49 117.52 124.01 7,150,239 +12.29(+11.00%)
Oct 29, 2018 122.35 122.83 109.34 111.72 4,546,442 -8.34(-6.95%)
Oct 26, 2018 116.18 123.46 116.18 120.06 2,604,300 -0.64(-0.53%)
Oct 25, 2018 116.83 124.97 116.30 120.70 3,890,676 +9.73(+8.77%)
Oct 24, 2018 118.75 119.63 110.82 110.97 2,729,733 -7.81(-6.58%)
Oct 23, 2018 117.77 119.43 115.80 118.78 2,289,281 -1.73(-1.44%)
Oct 22, 2018 122.69 123.06 120.02 120.51 2,229,485 -1.94(-1.58%)
Oct 19, 2018 127.82 128.90 122.03 122.45 2,095,100 -4.42(-3.48%)
Oct 18, 2018 131.18 131.18 124.85 126.87 2,414,378 -5.19(-3.93%)
Oct 17, 2018 132.75 133.66 130.40 132.06 1,225,262 +0.04(+0.03%)
Oct 16, 2018 129.28 132.36 129.25 132.02 1,792,145 +4.24(+3.32%)
Oct 15, 2018 128.27 129.43 124.48 127.78 1,375,226 -1.27(-0.98%)
Oct 12, 2018 126.73 130.90 125.86 129.05 2,571,800 +6.79(+5.55%)
Oct 11, 2018 122.33 124.91 120.80 122.26 2,594,908 +0.01(+0.01%)
Oct 10, 2018 129.99 130.25 121.10 122.25 2,616,700 -5.70(-4.45%)
Oct 09, 2018 126.73 130.00 124.38 127.95 1,600,841 +1.13(+0.89%)
Oct 08, 2018 129.56 129.99 124.78 126.82 1,754,221 -3.78(-2.89%)
Oct 05, 2018 132.26 133.80 128.60 130.60 1,370,100 -1.28(-0.97%)
Oct 04, 2018 135.18 135.76 129.47 131.88 1,972,621 -4.23(-3.11%)
Oct 03, 2018 135.00 136.27 133.91 136.11 1,623,579 +1.73(+1.29%)
Oct 02, 2018 138.00 138.00 133.75 134.38 1,932,269 -3.03(-2.21%)
Oct 01, 2018 138.12 139.91 135.55 137.41 1,790,145 -0.58(-0.42%)
Sep 28, 2018 137.07 139.60 136.43 137.99 1,770,800 +0.92(+0.67%)
Sep 27, 2018 134.87 137.61 134.66 137.07 1,293,476 +2.54(+1.89%)
Sep 26, 2018 136.22 137.23 134.34 134.53 1,395,802 -1.02(-0.75%)
Sep 25, 2018 135.30 136.34 134.52 135.55 1,092,361 +0.67(+0.50%)
Sep 24, 2018 131.28 135.67 130.63 134.88 1,421,382 +2.81(+2.13%)
Sep 21, 2018 132.08 134.18 131.04 132.07 2,887,000 +1.12(+0.86%)
Sep 20, 2018 131.12 132.50 129.67 130.95 1,573,806 +0.38(+0.29%)
Sep 19, 2018 132.55 132.60 128.93 130.57 1,466,312 -2.15(-1.62%)
Sep 18, 2018 131.08 134.54 130.69 132.72 1,172,948 +1.24(+0.94%)
Sep 17, 2018 134.40 134.66 131.01 131.48 1,237,205 -2.63(-1.96%)
Sep 14, 2018 136.75 136.99 133.71 134.11 985,100 -2.15(-1.58%)
Sep 13, 2018 134.35 136.37 133.16 136.26 1,099,936 +2.78(+2.08%)
Sep 12, 2018 133.74 134.47 131.14 133.48 1,079,448 -0.44(-0.33%)
Sep 11, 2018 130.50 134.93 128.52 133.92 1,654,732 +4.76(+3.69%)
Sep 10, 2018 131.60 131.66 128.77 129.16 1,340,650 -1.38(-1.06%)
Sep 07, 2018 129.43 132.19 128.68 130.54 1,378,500 +0.19(+0.15%)
Sep 06, 2018 129.79 130.78 127.81 130.35 1,351,276 +1.45(+1.12%)
Sep 05, 2018 134.30 134.45 127.57 128.90 1,698,744 -5.63(-4.18%)
Sep 04, 2018 133.18 135.48 131.53 134.53 1,172,951 +0.97(+0.73%)
Aug 31, 2018 133.56 133.56 133.56 0 -1.08(-0.80%)
Aug 30, 2018 136.00 138.65 134.54 134.64 1,853,453 -1.45(-1.07%)
Aug 29, 2018 135.22 138.63 134.77 136.09 2,015,587 +2.43(+1.82%)
Aug 28, 2018 133.85 134.34 132.12 133.66 988,416 +0.29(+0.22%)
Aug 27, 2018 135.26 135.90 132.74 133.37 1,200,061 -0.64(-0.48%)
Aug 24, 2018 131.66 134.63 131.27 134.01 1,928,700 +3.33(+2.55%)
Aug 23, 2018 129.40 131.52 128.14 130.68 2,036,348 +1.45(+1.12%)
Aug 22, 2018 126.04 130.43 125.90 129.23 1,770,449 +2.81(+2.22%)
Aug 21, 2018 125.33 126.90 124.37 126.42 1,315,856 +1.54(+1.23%)
Aug 20, 2018 124.65 125.60 122.29 124.88 1,828,360 +0.58(+0.47%)
Aug 17, 2018 125.26 126.13 123.60 124.30 1,078,100 -1.64(-1.30%)
Aug 16, 2018 127.33 127.33 124.89 125.94 1,173,718 -0.01(-0.01%)
Aug 15, 2018 127.89 128.61 124.45 125.95 2,267,436 -3.14(-2.43%)
Aug 14, 2018 128.93 130.20 127.13 129.09 1,041,217 +0.99(+0.77%)
Aug 13, 2018 129.07 131.77 127.91 128.10 1,869,735 -0.70(-0.54%)
Aug 10, 2018 124.40 130.00 124.40 128.80 2,666,900 +3.60(+2.88%)
Aug 09, 2018 125.39 125.85 123.86 125.20 1,557,280 +0.25(+0.20%)
Aug 08, 2018 122.07 125.62 121.16 124.95 2,162,903 +2.74(+2.24%)
Aug 07, 2018 121.31 122.91 119.86 122.21 1,753,110 +0.89(+0.73%)
Aug 06, 2018 122.80 123.88 120.00 121.32 2,997,777 -2.09(-1.69%)
Aug 03, 2018 129.47 130.43 122.09 123.41 7,965,600 +10.17(+8.98%)
Aug 02, 2018 111.79 113.79 111.07 113.24 3,527,839 +1.00(+0.89%)
Aug 01, 2018 112.34 115.96 111.92 112.24 2,236,713 -0.78(-0.69%)
Jul 31, 2018 113.75 115.71 112.43 113.02 2,564,059 -0.09(-0.08%)
Jul 30, 2018 122.23 122.43 112.55 113.11 3,623,206 -9.47(-7.73%)
Jul 27, 2018 124.01 125.47 120.99 122.58 2,172,700 -2.75(-2.19%)
Jul 26, 2018 127.51 127.67 124.89 125.33 1,167,706 -2.51(-1.96%)
Jul 25, 2018 125.64 128.70 124.55 127.84 1,858,332 +2.68(+2.14%)
Jul 24, 2018 127.84 127.84 123.41 125.16 2,068,201 -1.64(-1.29%)
Jul 23, 2018 126.51 127.12 125.11 126.80 1,122,159 +0.19(+0.15%)
Jul 20, 2018 127.01 128.18 126.09 126.61 2,202,310 -0.80(-0.63%)
Jul 19, 2018 127.54 128.24 126.61 127.41 1,390,369 +0.60(+0.47%)
Jul 18, 2018 126.55 127.61 125.85 126.81 1,593,804 +0.13(+0.10%)
Jul 17, 2018 124.60 127.92 124.51 126.68 1,433,846 +0.79(+0.63%)
Jul 16, 2018 126.25 126.89 125.67 125.89 1,060,122 -0.46(-0.36%)
Jul 13, 2018 126.35 946,821 +0.11(+0.09%)
Jul 12, 2018 123.27 126.57 123.27 126.24 1,300,043 +3.50(+2.85%)
Jul 11, 2018 120.38 124.34 120.01 122.74 1,671,124 +1.59(+1.31%)
Jul 10, 2018 121.99 122.37 119.31 121.15 1,236,939 -0.82(-0.67%)
Jul 09, 2018 124.43 124.43 120.06 121.97 1,229,841 -1.47(-1.19%)
Jul 06, 2018 123.63 120.54 123.44 1,377,983 +2.62(+2.17%)
Jul 05, 2018 119.39 121.00 118.66 120.82 1,613,964 +2.67(+2.26%)
Jul 03, 2018 118.15 118.15 118.15 0 -1.72(-1.43%)
Jul 02, 2018 117.87 120.21 117.00 119.87 1,155,256 +1.51(+1.28%)
Jun 29, 2018 118.82 120.30 118.27 118.36 1,633,510 +0.30(+0.25%)
Jun 28, 2018 113.95 118.98 113.52 118.06 2,195,042 +4.10(+3.60%)
Jun 27, 2018 116.41 117.23 113.95 113.96 1,603,873 -1.95(-1.68%)
Jun 26, 2018 117.70 119.04 115.80 115.91 2,101,188 -0.82(-0.70%)
Jun 25, 2018 115.64 117.19 113.79 116.73 2,475,428 -0.23(-0.20%)
Jun 22, 2018 117.00 118.51 115.20 116.96 3,053,423 +0.46(+0.39%)
Jun 21, 2018 118.05 118.56 115.83 116.50 1,164,956 -1.51(-1.28%)
Jun 20, 2018 118.89 119.05 117.18 118.01 1,390,694 +0.18(+0.15%)
Jun 19, 2018 118.91 120.02 116.47 117.83 1,464,125 -2.86(-2.37%)
Jun 18, 2018 120.86 120.92 119.39 120.69 1,309,717 -0.82(-0.67%)
Jun 15, 2018 123.19 121.84 121.51 2,539,831 -0.33(-0.27%)
Jun 14, 2018 119.21 123.10 118.89 121.84 3,060,358 +3.38(+2.85%)
Jun 13, 2018 115.00 119.38 115.00 118.46 3,050,673 +3.76(+3.28%)
Jun 12, 2018 113.33 114.79 113.21 114.70 1,675,577 +1.38(+1.22%)
Jun 11, 2018 113.78 114.94 112.93 113.32 1,079,871 -0.10(-0.09%)
Jun 08, 2018 113.07 114.77 112.01 113.42 1,248,796 +0.00(+0.00%)
Jun 07, 2018 112.60 113.77 111.71 113.42 1,174,388 +0.83(+0.74%)
Jun 06, 2018 112.11 112.59 1,338,641 -0.67(-0.59%)
Jun 05, 2018 111.30 114.00 111.09 113.26 2,375,166 -0.42(-0.37%)
Jun 04, 2018 114.26 115.75 112.76 113.68 1,416,861 -0.91(-0.79%)
Jun 01, 2018 112.55 114.87 111.31 114.59 1,482,667 +2.51(+2.24%)
May 31, 2018 110.89 114.04 110.19 112.08 2,181,974 +1.45(+1.31%)
May 30, 2018 111.52 111.95 109.92 110.63 1,207,655 -0.15(-0.14%)
May 29, 2018 110.80 111.84 109.73 110.78 2,132,759 -1.24(-1.11%)
May 25, 2018 112.02 112.02 112.02 0 -0.05(-0.04%)
May 24, 2018 112.41 112.61 109.86 112.07 1,544,655 -0.53(-0.47%)
May 23, 2018 112.10 112.89 111.16 112.60 2,144,302 -0.64(-0.57%)
May 22, 2018 115.96 116.49 113.00 113.24 1,274,617 -2.72(-2.35%)
May 21, 2018 116.57 118.44 113.90 115.96 2,436,607 +0.15(+0.13%)
May 18, 2018 113.00 116.00 112.71 115.81 2,533,016 +1.93(+1.69%)
May 17, 2018 113.33 118.91 112.51 113.88 6,114,312 +0.81(+0.72%)
May 16, 2018 113.51 114.95 112.43 113.07 4,121,904 -0.40(-0.35%)
May 15, 2018 113.22 113.81 111.94 113.47 2,339,477 -0.93(-0.81%)
May 14, 2018 116.94 117.09 113.65 114.40 2,437,554 -1.69(-1.46%)
May 11, 2018 117.15 117.37 115.35 116.09 1,931,008 -0.97(-0.83%)
May 10, 2018 116.68 117.40 115.37 117.06 1,970,741 +1.07(+0.92%)
May 09, 2018 113.13 117.39 111.94 115.99 3,122,698 +4.69(+4.21%)
May 08, 2018 110.42 112.45 109.67 111.30 2,659,201 +1.10(+1.00%)
May 07, 2018 110.28 110.84 107.79 110.20 2,127,595 +1.44(+1.32%)
May 04, 2018 104.04 110.00 104.04 108.76 2,369,023 +3.66(+3.48%)
May 03, 2018 104.25 110.82 98.87 105.10 9,051,998 +0.22(+0.21%)
May 02, 2018 104.05 106.42 103.69 104.88 2,586,244 +0.58(+0.56%)
May 01, 2018 99.37 104.37 99.17 104.30 2,736,730 +4.59(+4.60%)
Apr 30, 2018 100.42 100.63 98.20 99.71 1,297,709 +1.08(+1.10%)
Apr 27, 2018 99.97 100.08 97.32 98.63 1,064,342 -0.56(-0.56%)
Apr 26, 2018 97.10 99.88 97.10 99.19 1,617,914 +2.97(+3.09%)
Apr 25, 2018 96.53 97.11 94.59 96.22 1,444,844 -0.16(-0.17%)
Apr 24, 2018 98.79 99.91 95.54 96.38 1,428,385 -1.74(-1.77%)
Apr 23, 2018 98.56 100.08 97.50 98.12 1,247,638 -0.26(-0.26%)
Apr 20, 2018 100.46 100.75 97.28 98.38 1,753,293 -2.39(-2.37%)
Apr 19, 2018 101.61 102.17 99.96 100.77 1,297,818 -1.73(-1.69%)
Apr 18, 2018 102.16 103.14 100.95 102.50 1,477,238 +0.29(+0.28%)
Apr 17, 2018 99.54 102.49 99.29 102.21 2,053,082 +3.74(+3.80%)
Apr 16, 2018 97.93 98.87 97.27 98.47 1,004,901 +1.28(+1.32%)
Apr 13, 2018 98.81 98.99 96.59 97.19 1,398,309 -0.65(-0.66%)
Apr 12, 2018 96.82 98.96 96.47 97.84 1,580,152 +1.22(+1.26%)
Apr 11, 2018 96.76 97.95 96.47 96.62 1,235,302 -1.02(-1.04%)
Apr 10, 2018 98.52 99.19 96.62 97.64 1,986,458 +1.13(+1.17%)
Apr 09, 2018 95.21 97.62 95.02 96.51 2,168,024 +1.88(+1.99%)
Apr 06, 2018 97.87 98.41 93.90 94.63 2,005,781 -4.00(-4.06%)
Apr 05, 2018 99.20 100.59 97.96 98.63 2,863,382 +1.67(+1.72%)
Apr 04, 2018 93.49 97.38 92.81 96.96 3,135,186 +1.10(+1.15%)
Apr 03, 2018 96.65 96.78 93.42 95.86 2,327,447 -0.06(-0.06%)
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.