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

World Wrestling Entertainment (NY: WWE )

100.65 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 11, 2023 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 43.35 43.76 42.58 43.23 1,106,201 -0.69(-1.57%)
Apr 29, 2020 44.20 44.82 43.81 43.92 1,461,032 +0.79(+1.83%)
Apr 28, 2020 43.74 45.67 43.07 43.13 1,383,397 +0.28(+0.66%)
Apr 27, 2020 44.13 45.22 42.41 42.85 1,667,309 -0.69(-1.59%)
Apr 24, 2020 44.79 45.22 42.49 43.54 5,985,142 +5.56(+14.64%)
Apr 23, 2020 38.38 39.75 37.91 37.98 1,286,751 -0.40(-1.04%)
Apr 22, 2020 39.21 40.08 38.15 38.38 758,858 -0.05(-0.13%)
Apr 21, 2020 38.79 39.51 37.29 38.43 977,186 -1.01(-2.56%)
Apr 20, 2020 38.65 40.22 38.55 39.44 1,301,616 +0.03(+0.07%)
Apr 17, 2020 40.64 41.15 39.15 39.41 1,380,656 +0.85(+2.19%)
Apr 16, 2020 37.96 39.80 37.79 38.56 1,082,549 +0.75(+1.98%)
Apr 15, 2020 36.67 38.23 35.98 37.81 940,124 +0.52(+1.38%)
Apr 14, 2020 37.26 37.72 36.63 37.30 768,592 +0.88(+2.43%)
Apr 13, 2020 36.37 37.00 35.20 36.41 1,224,240 +0.04(+0.11%)
Apr 09, 2020 35.97 37.43 35.48 36.38 2,396,629 +1.12(+3.17%)
Apr 08, 2020 35.22 35.70 34.25 35.26 1,001,629 +0.33(+0.95%)
Apr 07, 2020 35.67 36.73 34.60 34.93 782,984 +0.83(+2.42%)
Apr 06, 2020 34.64 36.10 33.68 34.10 1,182,059 +0.92(+2.78%)
Apr 03, 2020 33.47 33.78 32.07 33.18 742,433 -0.51(-1.50%)
Apr 02, 2020 32.25 34.40 32.20 33.68 1,051,548 +1.02(+3.13%)
Apr 01, 2020 32.32 33.81 31.43 32.66 1,229,214 -0.32(-0.97%)
Mar 31, 2020 32.47 34.58 32.21 32.98 1,537,670 +0.48(+1.47%)
Mar 30, 2020 33.08 33.76 31.88 32.51 1,444,652 -0.35(-1.07%)
Mar 27, 2020 33.46 34.00 31.50 32.86 1,994,498 -1.12(-3.29%)
Mar 26, 2020 33.60 34.93 32.34 33.97 1,723,589 +0.55(+1.66%)
Mar 25, 2020 35.13 36.57 33.23 33.42 2,244,657 -4.53(-11.94%)
Mar 24, 2020 38.49 40.62 36.30 37.95 1,598,926 +1.28(+3.50%)
Mar 23, 2020 35.24 37.84 34.12 36.67 1,458,524 +1.19(+3.34%)
Mar 20, 2020 35.29 38.05 34.70 35.48 2,179,052 +0.46(+1.30%)
Mar 19, 2020 32.63 35.54 30.88 35.02 1,726,802 +2.03(+6.16%)
Mar 18, 2020 29.73 34.76 29.73 32.99 2,629,392 +1.16(+3.63%)
Mar 17, 2020 30.15 34.02 28.29 31.84 2,457,061 +2.25(+7.59%)
Mar 16, 2020 30.33 31.53 29.16 29.59 2,386,102 -5.27(-15.11%)
Mar 13, 2020 33.55 34.94 30.18 34.86 3,270,328 +3.38(+10.75%)
Mar 12, 2020 34.99 34.99 31.22 31.48 2,739,777 -6.05(-16.11%)
Mar 11, 2020 39.12 39.40 35.79 37.52 2,028,220 -2.39(-6.00%)
Mar 10, 2020 40.98 41.34 37.80 39.92 1,924,839 +0.03(+0.07%)
Mar 09, 2020 37.94 41.31 37.94 39.89 1,342,490 -1.49(-3.61%)
Mar 06, 2020 41.89 43.13 41.13 41.38 1,744,988 -2.14(-4.92%)
Mar 05, 2020 42.76 44.03 42.42 43.52 1,349,330 -0.07(-0.16%)
Mar 04, 2020 44.28 44.58 43.06 43.59 1,760,107 -0.21(-0.49%)
Mar 03, 2020 45.14 46.34 43.10 43.80 1,681,288 -1.12(-2.50%)
Mar 02, 2020 45.55 45.64 43.70 44.93 2,090,557 -0.40(-0.88%)
Feb 28, 2020 40.90 45.43 40.90 45.32 2,195,630 +0.88(+1.98%)
Feb 27, 2020 45.46 45.72 44.32 44.44 2,621,201 -2.47(-5.27%)
Feb 26, 2020 47.30 48.54 46.77 46.91 2,203,274 -0.39(-0.82%)
Feb 25, 2020 47.14 48.23 46.28 47.30 2,264,994 +0.08(+0.16%)
Feb 24, 2020 46.26 47.76 45.77 47.22 3,132,969 -1.45(-2.99%)
Feb 21, 2020 45.79 50.84 45.79 48.68 4,628,604 +2.41(+5.22%)
Feb 20, 2020 45.07 46.35 44.66 46.26 2,137,938 +1.18(+2.62%)
Feb 19, 2020 44.93 45.44 44.09 45.08 1,588,001 +0.54(+1.22%)
Feb 18, 2020 43.93 45.36 43.87 44.54 2,384,935 +1.00(+2.29%)
Feb 14, 2020 42.64 43.68 42.55 43.54 1,396,506 +1.13(+2.67%)
Feb 13, 2020 40.92 42.76 40.89 42.41 2,319,179 +1.47(+3.60%)
Feb 12, 2020 42.00 42.37 40.77 40.93 1,946,016 -0.48(-1.17%)
Feb 11, 2020 40.25 41.83 40.14 41.42 1,842,931 +0.67(+1.64%)
Feb 10, 2020 40.29 41.52 39.62 40.75 4,030,177 -0.47(-1.13%)
Feb 07, 2020 43.46 43.59 41.16 41.21 4,748,514 -1.91(-4.43%)
Feb 06, 2020 38.99 46.49 38.99 43.12 16,069,951 -4.36(-9.18%)
Feb 05, 2020 46.27 47.84 46.24 47.48 3,094,207 +1.59(+3.46%)
Feb 04, 2020 45.17 46.03 44.96 45.89 2,863,025 +1.24(+2.78%)
Feb 03, 2020 47.45 47.90 44.50 44.65 4,603,405 -2.71(-5.73%)
Jan 31, 2020 43.90 49.74 43.70 47.37 20,098,836 -13.00(-21.54%)
Jan 30, 2020 58.67 60.52 58.22 60.37 926,828 +1.32(+2.23%)
Jan 29, 2020 58.80 59.45 58.66 59.05 655,458 +0.49(+0.84%)
Jan 28, 2020 58.08 58.76 58.02 58.56 952,720 +1.30(+2.27%)
Jan 27, 2020 56.34 57.61 55.82 57.26 923,484 -0.55(-0.96%)
Jan 24, 2020 60.60 60.60 56.78 57.81 1,345,632 -2.71(-4.48%)
Jan 23, 2020 60.83 61.05 59.86 60.53 3,430,041 -0.44(-0.72%)
Jan 22, 2020 59.97 61.30 59.97 60.96 1,180,721 +0.95(+1.58%)
Jan 21, 2020 60.73 60.79 59.82 60.01 622,787 -0.89(-1.46%)
Jan 17, 2020 62.26 62.42 60.61 60.91 720,594 -0.92(-1.49%)
Jan 16, 2020 60.91 62.46 60.91 61.83 1,434,623 +1.66(+2.75%)
Jan 15, 2020 60.81 62.21 59.92 60.17 1,005,182 -0.57(-0.94%)
Jan 14, 2020 59.60 61.70 59.57 60.74 1,210,157 +1.24(+2.08%)
Jan 13, 2020 58.82 59.64 57.93 59.50 1,149,375 +0.69(+1.17%)
Jan 10, 2020 61.81 61.85 58.69 58.81 2,282,209 -2.89(-4.68%)
Jan 09, 2020 61.31 62.41 59.89 61.70 2,512,204 +0.81(+1.34%)
Jan 08, 2020 64.26 64.48 60.77 60.89 2,186,483 -3.46(-5.38%)
Jan 07, 2020 63.24 65.44 63.14 64.35 762,135 +1.22(+1.93%)
Jan 06, 2020 62.42 63.25 61.96 63.12 1,290,743 +0.37(+0.59%)
Jan 03, 2020 61.47 63.17 61.26 62.76 851,855 +0.52(+0.84%)
Jan 02, 2020 63.40 63.66 61.81 62.23 1,016,725 -0.63(-1.00%)
Dec 31, 2019 62.02 63.29 61.68 62.86 562,090 +0.67(+1.08%)
Dec 30, 2019 63.07 63.12 62.05 62.19 483,898 -0.72(-1.14%)
Dec 27, 2019 63.57 63.74 62.20 62.91 432,480 -0.50(-0.79%)
Dec 26, 2019 63.00 63.54 62.49 63.42 354,679 +0.50(+0.80%)
Dec 24, 2019 63.16 63.47 62.29 62.91 288,217 -0.25(-0.40%)
Dec 23, 2019 63.11 63.86 62.50 63.16 961,174 +0.22(+0.35%)
Dec 20, 2019 62.91 63.31 62.17 62.94 1,260,188 +0.37(+0.59%)
Dec 19, 2019 62.15 62.68 61.43 62.57 910,000 +0.55(+0.89%)
Dec 18, 2019 62.02 62.70 61.66 62.02 794,486 -0.10(-0.16%)
Dec 17, 2019 61.92 62.47 60.58 62.12 1,027,033 +0.40(+0.64%)
Dec 16, 2019 61.34 62.46 60.64 61.72 1,209,279 +0.80(+1.32%)
Dec 13, 2019 59.70 61.45 59.64 60.92 1,021,297 +1.55(+2.61%)
Dec 12, 2019 61.01 61.01 59.20 59.36 978,935 -1.43(-2.36%)
Dec 11, 2019 59.64 60.87 59.02 60.80 1,166,095 +1.16(+1.95%)
Dec 10, 2019 60.44 60.94 59.44 59.64 669,049 -1.00(-1.64%)
Dec 09, 2019 60.93 61.03 59.86 60.63 698,634 -0.50(-0.82%)
Dec 06, 2019 60.81 61.56 60.32 61.14 1,242,748 +0.92(+1.53%)
Dec 05, 2019 60.10 61.02 59.50 60.22 858,558 +0.50(+0.84%)
Dec 04, 2019 59.69 60.54 59.27 59.72 865,845 -0.14(-0.23%)
Dec 03, 2019 58.97 60.00 58.03 59.85 707,999 +0.35(+0.59%)
Dec 02, 2019 60.00 60.12 58.58 59.50 908,652 -0.48(-0.81%)
Nov 29, 2019 60.21 60.31 59.32 59.99 423,588 -0.43(-0.70%)
Nov 27, 2019 59.43 60.56 59.02 60.41 637,502 +1.41(+2.39%)
Nov 26, 2019 58.49 59.96 58.15 59.00 981,416 +0.47(+0.81%)
Nov 25, 2019 58.76 59.00 57.29 58.53 1,114,136 +0.25(+0.43%)
Nov 22, 2019 57.13 58.39 56.67 58.27 674,826 +1.12(+1.96%)
Nov 21, 2019 58.55 58.85 57.06 57.15 858,479 -1.13(-1.94%)
Nov 20, 2019 57.96 59.53 57.71 58.28 1,123,697 -0.18(-0.31%)
Nov 19, 2019 57.03 58.49 56.22 58.47 1,027,580 +1.69(+2.98%)
Nov 18, 2019 55.89 57.06 55.06 56.78 1,318,592 +1.01(+1.80%)
Nov 15, 2019 54.77 55.80 54.35 55.77 1,318,636 +1.34(+2.47%)
Nov 14, 2019 52.42 54.72 51.97 54.42 1,910,408 +1.83(+3.48%)
Nov 13, 2019 53.45 54.24 52.47 52.60 2,005,673 -0.81(-1.52%)
Nov 12, 2019 53.87 54.49 53.02 53.41 2,350,859 -0.66(-1.22%)
Nov 11, 2019 52.94 54.86 52.50 54.07 2,628,181 +1.14(+2.16%)
Nov 08, 2019 53.75 54.89 52.18 52.93 2,971,843 +0.13(+0.24%)
Nov 07, 2019 53.72 54.42 52.76 52.80 2,081,298 -0.80(-1.50%)
Nov 06, 2019 53.29 55.09 53.17 53.60 1,846,691 -0.34(-0.63%)
Nov 05, 2019 54.24 55.65 53.74 53.94 3,064,977 +2.52(+4.91%)
Nov 04, 2019 52.82 53.24 50.96 51.42 4,063,941 -2.71(-5.00%)
Nov 01, 2019 54.21 55.81 53.98 54.13 2,343,231 -0.08(-0.14%)
Oct 31, 2019 56.73 58.03 51.50 54.20 7,829,340 -10.06(-15.65%)
Oct 30, 2019 66.10 66.10 63.73 64.26 1,060,845 -1.66(-2.52%)
Oct 29, 2019 66.54 66.54 64.81 65.93 574,845 -0.73(-1.09%)
Oct 28, 2019 66.25 67.48 65.67 66.65 672,457 +0.52(+0.79%)
Oct 25, 2019 64.40 66.67 63.86 66.13 1,352,548 +1.39(+2.15%)
Oct 24, 2019 64.63 65.21 63.48 64.74 547,453 +0.30(+0.47%)
Oct 23, 2019 65.01 65.76 63.59 64.44 794,296 -0.13(-0.19%)
Oct 22, 2019 67.12 67.19 64.33 64.56 545,498 -2.22(-3.32%)
Oct 21, 2019 65.35 67.21 65.17 66.78 1,084,698 +1.97(+3.04%)
Oct 18, 2019 68.25 68.25 63.82 64.80 1,286,792 -3.15(-4.64%)
Oct 17, 2019 68.27 68.57 67.63 67.96 435,589 +0.10(+0.14%)
Oct 16, 2019 66.94 68.16 66.30 67.86 472,424 +0.65(+0.96%)
Oct 15, 2019 67.46 68.47 66.98 67.21 1,232,159 -0.13(-0.19%)
Oct 14, 2019 67.56 67.69 66.69 67.34 489,576 -0.39(-0.57%)
Oct 11, 2019 66.88 68.49 66.04 67.72 1,043,618 +2.32(+3.55%)
Oct 10, 2019 64.45 65.77 63.90 65.40 815,595 +0.96(+1.49%)
Oct 09, 2019 65.80 65.98 63.12 64.45 1,029,286 -1.03(-1.58%)
Oct 08, 2019 66.74 66.94 64.36 65.48 1,016,572 -1.60(-2.38%)
Oct 07, 2019 69.06 69.99 66.74 67.08 1,830,495 -0.87(-1.28%)
Oct 04, 2019 66.81 68.55 66.81 67.95 1,484,474 +1.46(+2.20%)
Oct 03, 2019 64.09 66.78 62.49 66.49 1,837,773 +2.28(+3.56%)
Oct 02, 2019 68.20 68.72 63.04 64.20 2,057,067 -4.62(-6.72%)
Oct 01, 2019 69.48 70.92 68.83 68.83 715,703 +0.01(+0.01%)
Sep 30, 2019 69.08 69.68 67.81 68.82 1,062,455 -0.05(-0.07%)
Sep 27, 2019 68.67 69.30 67.35 68.87 710,186 +0.20(+0.30%)
Sep 26, 2019 68.84 69.07 67.31 68.66 699,952 -0.02(-0.03%)
Sep 25, 2019 66.75 68.70 66.75 68.68 1,430,823 +1.94(+2.91%)
Sep 24, 2019 69.52 70.49 66.73 66.74 980,860 -2.52(-3.64%)
Sep 23, 2019 71.12 71.54 68.34 69.26 737,351 -1.97(-2.77%)
Sep 20, 2019 70.85 71.46 70.25 71.24 1,131,707 +0.59(+0.84%)
Sep 19, 2019 71.26 71.65 69.68 70.65 628,384 -0.53(-0.75%)
Sep 18, 2019 73.18 73.18 69.96 71.18 957,527 -2.24(-3.06%)
Sep 17, 2019 71.02 73.93 71.02 73.42 730,593 +1.73(+2.41%)
Sep 16, 2019 69.74 72.10 69.74 71.69 507,945 +1.74(+2.49%)
Sep 13, 2019 71.38 71.52 69.91 69.95 442,612 -1.41(-1.98%)
Sep 12, 2019 69.88 71.69 69.63 71.36 776,171 +1.91(+2.76%)
Sep 11, 2019 69.32 69.89 68.90 69.45 462,438 +0.77(+1.12%)
Sep 10, 2019 67.26 68.72 66.70 68.67 621,707 +0.70(+1.04%)
Sep 09, 2019 71.30 71.36 67.63 67.97 906,804 -3.07(-4.32%)
Sep 06, 2019 69.29 71.62 69.29 71.04 703,709 +2.12(+3.08%)
Sep 05, 2019 68.99 69.28 68.14 68.91 833,467 +0.37(+0.54%)
Sep 04, 2019 67.72 68.63 66.79 68.55 634,966 +1.56(+2.34%)
Sep 03, 2019 68.31 68.86 66.10 66.98 2,187,223 -1.99(-2.88%)
Aug 30, 2019 69.30 69.40 66.98 68.97 762,533 -0.04(-0.06%)
Aug 29, 2019 70.87 71.40 68.94 69.01 687,565 -1.55(-2.19%)
Aug 28, 2019 71.16 71.34 70.27 70.56 957,733 -0.84(-1.18%)
Aug 27, 2019 72.09 72.42 71.33 71.40 882,820 -0.40(-0.55%)
Aug 26, 2019 72.00 72.31 71.21 71.79 617,140 +0.52(+0.73%)
Aug 23, 2019 71.45 72.09 70.87 71.27 1,068,975 -0.42(-0.59%)
Aug 22, 2019 71.94 72.89 71.21 71.70 950,067 +0.17(+0.24%)
Aug 21, 2019 72.03 72.19 70.06 71.52 1,276,271 -0.42(-0.59%)
Aug 20, 2019 70.93 73.26 69.61 71.95 2,103,207 +2.49(+3.59%)
Aug 19, 2019 68.24 70.00 66.66 69.46 1,732,200 +2.24(+3.33%)
Aug 16, 2019 67.21 67.82 66.39 67.22 1,037,389 +0.64(+0.96%)
Aug 15, 2019 65.26 67.87 64.62 66.58 1,707,290 +1.48(+2.27%)
Aug 14, 2019 64.57 65.51 63.19 65.10 1,504,011 +0.70(+1.08%)
Aug 13, 2019 61.40 64.95 60.87 64.41 2,110,068 +3.11(+5.07%)
Aug 12, 2019 64.16 64.29 61.28 61.30 1,297,492 -3.64(-5.61%)
Aug 09, 2019 66.31 66.31 64.45 64.94 892,918 -1.67(-2.51%)
Aug 08, 2019 66.20 67.62 65.96 66.61 1,324,640 +1.00(+1.53%)
Aug 07, 2019 64.30 65.87 63.97 65.60 996,593 +0.32(+0.49%)
Aug 06, 2019 64.58 65.42 64.01 65.28 922,463 +1.45(+2.27%)
Aug 05, 2019 65.29 66.20 63.51 63.84 1,530,431 -3.15(-4.70%)
Aug 02, 2019 67.96 68.19 66.15 66.98 1,109,986 -1.50(-2.19%)
Aug 01, 2019 70.36 71.26 68.48 68.48 1,281,074 -1.80(-2.56%)
Jul 31, 2019 70.35 71.05 69.78 70.28 967,079 -0.36(-0.51%)
Jul 30, 2019 71.00 71.34 69.72 70.63 1,341,715 -1.03(-1.44%)
Jul 29, 2019 72.95 73.31 70.51 71.67 2,330,059 -1.71(-2.33%)
Jul 26, 2019 73.80 76.05 73.00 73.38 2,303,341 +1.26(+1.75%)
Jul 25, 2019 68.08 73.44 67.85 72.11 4,330,732 +5.75(+8.66%)
Jul 24, 2019 65.71 67.07 65.57 66.37 2,443,282 +0.40(+0.60%)
Jul 23, 2019 67.76 67.88 65.33 65.97 1,430,985 -1.26(-1.87%)
Jul 22, 2019 67.99 68.19 67.03 67.22 1,235,233 -0.59(-0.87%)
Jul 19, 2019 68.11 69.20 67.76 67.81 1,514,710 +0.03(+0.04%)
Jul 18, 2019 69.45 69.45 67.50 67.78 1,874,111 -1.82(-2.61%)
Jul 17, 2019 69.89 70.41 69.54 69.60 1,177,911 -0.29(-0.41%)
Jul 16, 2019 70.50 70.86 69.82 69.89 741,559 -0.71(-1.01%)
Jul 15, 2019 71.06 71.35 69.96 70.60 665,342 -0.06(-0.08%)
Jul 12, 2019 70.68 71.26 70.14 70.66 834,612 +0.13(+0.18%)
Jul 11, 2019 70.61 71.56 70.25 70.54 684,031 -0.16(-0.23%)
Jul 10, 2019 70.95 72.06 70.28 70.70 663,432 +0.23(+0.33%)
Jul 09, 2019 70.15 71.40 70.03 70.47 1,052,735 +0.31(+0.44%)
Jul 08, 2019 72.10 72.10 70.00 70.16 793,173 -2.40(-3.31%)
Jul 05, 2019 71.85 73.14 70.67 72.56 828,709 +0.49(+0.68%)
Jul 03, 2019 71.97 73.14 71.77 72.07 463,754 +0.01(+0.01%)
Jul 02, 2019 70.90 72.46 70.79 72.06 593,220 +1.14(+1.61%)
Jul 01, 2019 70.83 71.53 70.35 70.92 838,444 +1.20(+1.72%)
Jun 28, 2019 69.61 70.65 69.28 69.73 5,615,695 +0.01(+0.01%)
Jun 27, 2019 68.77 70.01 68.64 69.72 801,438 +1.05(+1.53%)
Jun 26, 2019 69.82 70.43 68.64 68.66 569,701 -0.94(-1.35%)
Jun 25, 2019 70.20 70.56 69.58 69.60 832,693 -1.03(-1.46%)
Jun 24, 2019 70.51 70.96 69.22 70.63 1,089,299 -0.33(-0.46%)
Jun 21, 2019 72.63 72.66 70.69 70.96 1,407,211 -1.82(-2.49%)
Jun 20, 2019 74.99 75.60 71.47 72.78 1,265,080 -1.51(-2.03%)
Jun 19, 2019 74.44 74.57 73.22 74.28 543,918 -0.05(-0.06%)
Jun 18, 2019 73.41 75.74 73.08 74.33 1,049,444 +1.38(+1.89%)
Jun 17, 2019 71.76 73.33 71.59 72.95 652,614 +0.98(+1.36%)
Jun 14, 2019 72.66 72.74 71.26 71.98 696,874 -0.98(-1.34%)
Jun 13, 2019 69.88 73.64 69.53 72.95 1,156,107 +2.60(+3.69%)
Jun 12, 2019 70.55 70.99 69.92 70.35 836,676 +0.04(+0.05%)
Jun 11, 2019 68.89 70.51 68.88 70.31 975,694 +1.38(+2.00%)
Jun 10, 2019 71.48 71.48 68.82 68.94 1,033,988 -1.71(-2.42%)
Jun 07, 2019 71.29 71.91 70.49 70.64 764,411 -0.19(-0.27%)
Jun 06, 2019 70.73 71.33 68.94 70.84 891,112 -0.19(-0.27%)
Jun 05, 2019 70.60 72.15 69.42 71.03 1,135,088 +0.56(+0.79%)
Jun 04, 2019 70.87 71.33 69.76 70.47 863,303 +0.33(+0.47%)
Jun 03, 2019 70.13 71.82 69.74 70.14 1,320,692 +0.02(+0.03%)
May 31, 2019 68.85 70.54 68.53 70.12 1,130,694 +0.23(+0.33%)
May 30, 2019 69.83 70.70 69.59 69.89 605,065 -0.01(-0.01%)
May 29, 2019 70.54 70.94 69.24 69.90 982,028 -1.53(-2.15%)
May 28, 2019 73.62 74.45 71.38 71.43 967,192 -1.71(-2.33%)
May 24, 2019 74.48 74.85 72.83 73.14 559,226 -0.74(-1.00%)
May 23, 2019 73.50 74.21 72.99 73.88 1,027,829 -0.79(-1.06%)
May 22, 2019 75.82 76.40 73.50 74.67 1,612,284 -1.58(-2.07%)
May 21, 2019 76.34 77.07 75.80 76.25 825,577 +0.52(+0.69%)
May 20, 2019 76.35 77.37 75.28 75.73 698,845 -1.47(-1.90%)
May 17, 2019 77.97 78.96 76.91 77.20 1,260,983 -1.51(-1.92%)
May 16, 2019 78.76 80.38 78.33 78.71 970,473 +0.41(+0.53%)
May 15, 2019 76.49 78.77 76.37 78.30 1,034,558 +1.19(+1.54%)
May 14, 2019 78.47 78.64 76.47 77.11 1,138,628 -0.76(-0.98%)
May 13, 2019 78.71 79.47 77.37 77.87 1,083,008 -3.13(-3.87%)
May 10, 2019 80.51 81.59 78.95 81.01 629,661 +0.15(+0.19%)
May 09, 2019 80.70 81.51 79.74 80.85 932,527 -0.40(-0.49%)
May 08, 2019 81.89 82.56 81.06 81.25 638,536 -0.63(-0.77%)
May 07, 2019 83.63 84.65 80.70 81.87 1,231,407 -2.15(-2.56%)
May 06, 2019 81.07 84.25 80.61 84.02 1,068,445 +1.31(+1.59%)
May 03, 2019 82.48 83.58 81.60 82.71 1,160,776 +0.19(+0.23%)
May 02, 2019 80.51 82.60 80.02 82.52 1,759,224 +2.86(+3.59%)
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.