Skip to main content

American Tower Corp A (NY: AMT )

213.84 +1.59 (+0.75%)
Official Closing Price Updated: 7:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 132.53 133.71 132.08 133.13 2,550,187 +0.48(+0.36%)
Aug 30, 2017 130.97 132.76 130.68 132.66 1,949,453 +1.47(+1.12%)
Aug 29, 2017 130.47 131.86 130.29 131.19 1,310,518 +0.10(+0.08%)
Aug 28, 2017 129.75 131.40 129.75 131.09 1,753,994 +1.39(+1.07%)
Aug 25, 2017 130.14 131.37 129.47 129.71 1,394,474 +0.39(+0.31%)
Aug 24, 2017 128.64 129.72 128.15 129.31 1,755,907 +0.86(+0.67%)
Aug 23, 2017 127.68 128.69 127.43 128.45 1,024,837 +0.67(+0.53%)
Aug 22, 2017 127.05 127.93 126.75 127.77 1,145,787 +0.73(+0.57%)
Aug 21, 2017 126.06 127.21 126.01 127.05 1,719,151 +1.15(+0.91%)
Aug 18, 2017 125.39 126.24 124.74 125.89 1,239,123 +0.31(+0.25%)
Aug 17, 2017 126.82 127.25 125.58 125.58 1,063,482 -1.30(-1.02%)
Aug 16, 2017 125.89 126.91 125.61 126.88 1,483,972 +1.26(+1.00%)
Aug 15, 2017 125.59 126.04 124.92 125.62 1,541,399 -0.25(-0.20%)
Aug 14, 2017 123.56 125.91 123.56 125.87 1,833,042 +2.96(+2.41%)
Aug 11, 2017 123.37 123.89 122.56 122.91 968,381 -0.13(-0.11%)
Aug 10, 2017 123.47 124.19 123.03 123.04 1,148,392 -0.92(-0.74%)
Aug 09, 2017 122.63 124.45 122.59 123.96 1,467,062 +1.10(+0.89%)
Aug 08, 2017 123.64 123.70 122.45 122.86 1,482,897 -1.30(-1.04%)
Aug 07, 2017 123.54 124.24 123.15 124.16 1,086,029 +0.45(+0.36%)
Aug 04, 2017 123.65 124.11 123.33 123.71 1,031,875 +0.38(+0.31%)
Aug 03, 2017 124.15 124.26 123.05 123.33 1,848,087 -0.74(-0.59%)
Aug 02, 2017 122.37 124.22 121.97 124.07 2,678,960 +1.80(+1.47%)
Aug 01, 2017 122.50 122.67 121.86 122.27 2,641,061 -0.32(-0.26%)
Jul 31, 2017 124.70 125.11 122.07 122.59 2,654,098 -1.81(-1.45%)
Jul 28, 2017 121.55 124.81 121.23 124.40 2,193,658 +3.13(+2.58%)
Jul 27, 2017 125.10 125.44 120.50 121.27 3,262,233 -2.71(-2.18%)
Jul 26, 2017 122.58 124.09 122.55 123.98 1,487,872 +1.12(+0.91%)
Jul 25, 2017 123.84 123.85 122.33 122.86 1,340,386 -0.41(-0.33%)
Jul 24, 2017 123.17 124.08 122.39 123.26 1,520,714 +0.15(+0.12%)
Jul 21, 2017 122.29 123.26 121.96 123.11 1,715,511 +0.59(+0.48%)
Jul 20, 2017 122.01 123.58 122.00 122.51 2,315,364 +0.74(+0.61%)
Jul 19, 2017 121.94 122.90 120.80 121.78 3,066,959 -0.68(-0.56%)
Jul 18, 2017 121.69 124.10 121.47 122.46 2,527,050 +0.70(+0.58%)
Jul 17, 2017 122.36 122.66 121.17 121.76 1,622,337 -0.58(-0.47%)
Jul 14, 2017 122.59 121.29 122.33 1,337,081 +1.71(+1.42%)
Jul 13, 2017 120.39 120.94 120.10 120.62 1,062,605 +0.23(+0.19%)
Jul 12, 2017 118.52 120.72 118.22 120.39 1,262,633 +2.65(+2.25%)
Jul 11, 2017 117.96 118.54 117.72 117.74 1,237,308 -0.25(-0.21%)
Jul 10, 2017 120.17 120.19 117.98 117.99 1,414,603 -1.74(-1.45%)
Jul 07, 2017 118.77 120.32 118.13 119.73 1,394,687 +1.44(+1.22%)
Jul 06, 2017 118.82 117.80 118.29 1,389,135 -0.64(-0.54%)
Jul 05, 2017 118.04 119.16 117.85 118.92 1,899,002 +0.75(+0.64%)
Jul 03, 2017 119.26 119.75 117.64 118.17 1,393,163 -0.82(-0.69%)
Jun 30, 2017 119.54 120.20 118.86 118.99 2,758,162 -0.45(-0.38%)
Jun 29, 2017 119.90 119.90 118.54 119.44 2,222,672 -1.54(-1.27%)
Jun 28, 2017 121.98 122.56 120.74 120.98 2,359,347 -1.10(-0.90%)
Jun 27, 2017 121.04 122.35 120.49 122.07 4,635,894 +2.96(+2.48%)
Jun 26, 2017 118.88 119.17 117.89 119.11 1,430,217 +0.52(+0.44%)
Jun 23, 2017 117.78 118.64 117.42 118.59 1,883,747 +0.91(+0.77%)
Jun 22, 2017 117.80 118.29 117.49 117.68 1,416,393 +0.23(+0.20%)
Jun 21, 2017 117.97 118.20 117.19 117.45 1,825,884 -0.53(-0.45%)
Jun 20, 2017 118.86 119.31 117.35 117.98 1,513,336 -1.02(-0.85%)
Jun 19, 2017 118.96 119.58 118.37 119.00 1,607,895 +0.34(+0.29%)
Jun 16, 2017 117.93 118.92 117.41 118.66 2,028,111 +0.97(+0.83%)
Jun 15, 2017 116.47 118.31 116.15 117.68 1,387,128 +0.91(+0.78%)
Jun 14, 2017 117.53 118.08 116.48 116.78 1,424,469 +0.28(+0.24%)
Jun 13, 2017 115.66 116.58 115.37 116.50 1,465,975 +0.90(+0.78%)
Jun 12, 2017 115.41 116.28 112.07 115.59 2,299,755 -0.98(-0.84%)
Jun 09, 2017 116.71 117.86 116.16 116.58 1,796,118 -0.62(-0.53%)
Jun 08, 2017 118.28 115.77 117.20 2,230,216 -0.76(-0.64%)
Jun 07, 2017 117.91 118.19 116.42 117.96 1,877,198 +0.11(+0.09%)
Jun 06, 2017 117.88 118.58 117.44 117.85 2,105,519 +0.08(+0.07%)
Jun 05, 2017 118.42 118.69 117.37 117.77 1,685,285 -0.79(-0.66%)
Jun 02, 2017 118.50 119.10 117.93 118.56 1,528,847 +0.59(+0.50%)
Jun 01, 2017 118.07 118.09 117.22 117.97 1,365,517 +0.57(+0.49%)
May 31, 2017 118.55 119.60 117.34 117.39 2,848,424 -0.83(-0.70%)
May 30, 2017 117.23 122.70 117.05 118.23 2,314,245 +0.90(+0.77%)
May 26, 2017 117.39 117.62 116.77 117.32 1,004,919 +0.05(+0.05%)
May 25, 2017 115.94 118.13 115.43 117.27 1,628,588 +1.57(+1.35%)
May 24, 2017 115.13 116.08 115.13 115.70 1,674,448 +0.51(+0.44%)
May 23, 2017 115.31 115.60 115.09 115.19 1,487,789 +0.00(+0.00%)
May 22, 2017 114.80 115.51 113.39 115.19 1,619,418 +0.37(+0.32%)
May 19, 2017 114.64 118.89 114.17 114.83 3,046,386 +0.30(+0.27%)
May 18, 2017 116.33 116.37 112.30 114.52 4,516,790 -2.47(-2.11%)
May 17, 2017 114.66 118.20 114.66 116.99 3,868,871 +2.12(+1.85%)
May 16, 2017 114.53 115.34 113.92 114.87 1,410,674 +0.39(+0.34%)
May 15, 2017 112.78 114.78 112.66 114.48 1,794,195 +1.62(+1.43%)
May 12, 2017 113.02 113.30 112.66 112.86 1,771,558 -0.14(-0.13%)
May 11, 2017 113.96 113.96 112.71 113.00 2,000,011 -0.73(-0.65%)
May 10, 2017 114.54 114.67 113.59 113.73 1,704,503 -0.89(-0.77%)
May 09, 2017 115.33 115.44 114.43 114.62 1,654,122 -0.70(-0.61%)
May 08, 2017 115.43 115.58 114.37 115.32 1,505,553 +0.16(+0.14%)
May 05, 2017 114.22 115.29 113.77 115.16 1,831,101 +1.16(+1.02%)
May 04, 2017 113.39 114.40 112.76 113.99 1,860,033 +0.54(+0.47%)
May 03, 2017 115.08 115.08 113.41 113.46 1,984,530 -1.00(-0.88%)
May 02, 2017 114.30 115.08 114.13 114.46 2,931,115 +0.36(+0.31%)
May 01, 2017 113.25 114.53 112.66 114.10 3,670,215 +1.41(+1.25%)
Apr 28, 2017 112.27 112.92 111.75 112.70 3,185,284 +0.15(+0.14%)
Apr 27, 2017 113.07 109.86 112.54 5,477,548 +2.65(+2.41%)
Apr 26, 2017 110.47 110.92 109.82 109.89 2,394,389 -1.01(-0.91%)
Apr 25, 2017 111.66 111.69 110.71 110.91 2,506,206 +0.08(+0.07%)
Apr 24, 2017 111.78 112.19 110.66 110.83 2,521,083 -0.52(-0.47%)
Apr 21, 2017 111.16 111.44 110.58 111.34 1,813,775 +0.12(+0.11%)
Apr 20, 2017 111.59 111.79 110.94 111.23 3,985,314 -0.33(-0.30%)
Apr 19, 2017 112.00 112.23 111.28 111.56 2,605,564 -0.17(-0.15%)
Apr 18, 2017 111.00 111.94 110.80 111.73 2,726,933 +0.55(+0.49%)
Apr 17, 2017 110.13 111.22 110.13 111.18 2,093,702 +1.48(+1.35%)
Apr 13, 2017 109.84 110.34 109.39 109.71 2,125,863 +0.21(+0.19%)
Apr 12, 2017 109.56 110.02 109.25 109.50 2,721,731 -0.35(-0.32%)
Apr 11, 2017 110.11 111.32 109.55 109.85 2,754,909 +0.25(+0.23%)
Apr 10, 2017 108.85 109.72 108.78 109.60 2,269,265 +0.88(+0.81%)
Apr 07, 2017 108.59 109.23 108.34 108.72 2,217,882 +0.15(+0.14%)
Apr 06, 2017 107.48 108.69 107.23 108.57 2,088,390 +1.17(+1.09%)
Apr 05, 2017 107.61 108.38 107.34 107.41 2,269,836 -0.09(-0.08%)
Apr 04, 2017 107.64 108.25 107.29 107.49 1,920,984 -0.36(-0.34%)
Apr 03, 2017 108.11 108.53 107.24 107.86 2,327,111 -0.35(-0.32%)
Mar 31, 2017 107.41 108.48 107.25 108.21 3,048,677 +0.56(+0.52%)
Mar 30, 2017 107.53 107.81 106.99 107.64 2,016,548 -0.12(-0.11%)
Mar 29, 2017 107.00 108.02 106.98 107.76 2,545,175 +0.58(+0.54%)
Mar 28, 2017 106.84 107.48 106.41 107.18 2,537,614 +0.34(+0.32%)
Mar 27, 2017 105.70 107.05 105.54 106.84 3,396,088 +0.61(+0.58%)
Mar 24, 2017 106.11 106.62 105.84 106.23 2,780,930 +0.33(+0.31%)
Mar 23, 2017 105.44 106.39 105.12 105.90 2,947,840 +0.57(+0.54%)
Mar 22, 2017 104.64 105.59 103.98 105.33 3,202,303 +1.40(+1.35%)
Mar 21, 2017 103.76 105.53 103.56 103.93 3,205,652 +0.68(+0.66%)
Mar 20, 2017 103.30 104.04 103.04 103.26 2,283,923 -0.03(-0.03%)
Mar 17, 2017 102.70 103.52 102.45 103.28 3,636,440 +0.82(+0.80%)
Mar 16, 2017 103.03 103.27 102.18 102.46 2,037,742 -0.17(-0.16%)
Mar 15, 2017 101.61 103.32 101.45 102.63 2,372,747 +1.12(+1.11%)
Mar 14, 2017 101.40 102.14 101.19 101.51 1,590,559 -0.21(-0.21%)
Mar 13, 2017 101.23 101.96 100.79 101.72 1,794,052 +0.60(+0.60%)
Mar 10, 2017 100.60 101.67 100.70 101.12 1,695,507 +0.52(+0.51%)
Mar 09, 2017 100.98 101.23 100.41 100.60 2,263,720 -0.21(-0.21%)
Mar 08, 2017 101.54 102.12 100.75 100.82 2,258,182 -1.30(-1.27%)
Mar 07, 2017 101.79 102.60 101.43 102.12 2,700,661 -0.01(-0.01%)
Mar 06, 2017 102.72 102.86 101.74 102.13 2,032,853 -0.85(-0.83%)
Mar 03, 2017 102.01 103.06 101.81 102.98 1,567,677 +0.77(+0.75%)
Mar 02, 2017 101.32 102.60 100.57 102.22 2,912,072 +0.86(+0.85%)
Mar 01, 2017 102.19 102.27 100.67 101.35 3,144,045 -0.85(-0.83%)
Feb 28, 2017 100.73 103.00 100.68 102.20 3,371,024 +1.29(+1.28%)
Feb 27, 2017 101.50 102.26 100.42 100.91 3,252,245 +0.40(+0.40%)
Feb 24, 2017 99.78 100.79 99.51 100.50 2,908,459 +0.61(+0.61%)
Feb 23, 2017 98.97 99.94 98.95 99.89 2,508,552 +1.05(+1.06%)
Feb 22, 2017 99.14 99.56 98.47 98.84 2,479,411 -0.14(-0.14%)
Feb 21, 2017 96.25 99.02 96.17 98.98 3,383,850 +2.73(+2.84%)
Feb 17, 2017 96.25 96.25 96.25 0 +0.36(+0.37%)
Feb 16, 2017 95.22 96.12 95.13 95.89 1,485,084 +0.53(+0.56%)
Feb 15, 2017 95.34 95.59 94.38 95.36 1,530,383 +0.29(+0.31%)
Feb 14, 2017 95.83 95.83 94.21 95.07 1,775,377 -0.69(-0.72%)
Feb 13, 2017 94.10 95.87 94.02 95.75 2,218,984 +1.83(+1.95%)
Feb 10, 2017 93.93 94.16 93.24 93.92 1,379,477 -0.26(-0.27%)
Feb 09, 2017 92.77 94.37 92.12 94.18 2,836,283 +1.32(+1.42%)
Feb 08, 2017 92.21 92.97 92.02 92.86 1,462,371 +0.74(+0.80%)
Feb 07, 2017 92.29 92.53 91.62 92.12 1,509,746 -0.15(-0.16%)
Feb 06, 2017 93.53 93.84 91.76 92.27 2,405,022 -1.43(-1.53%)
Feb 03, 2017 93.33 94.06 93.27 93.70 3,356,902 +1.01(+1.09%)
Feb 02, 2017 91.95 92.88 91.76 92.69 1,485,550 +0.74(+0.80%)
Feb 01, 2017 92.23 92.45 91.72 91.95 2,141,614 -0.20(-0.21%)
Jan 31, 2017 92.18 92.59 91.84 92.15 1,545,874 +0.44(+0.48%)
Jan 30, 2017 92.64 92.64 91.46 91.71 1,695,942 -0.72(-0.78%)
Jan 27, 2017 92.96 93.28 92.29 92.43 1,355,814 -0.43(-0.46%)
Jan 26, 2017 92.72 93.61 92.37 92.86 1,429,477 +0.34(+0.37%)
Jan 25, 2017 93.32 93.38 92.32 92.52 2,306,996 -0.58(-0.62%)
Jan 24, 2017 93.45 93.45 92.62 93.10 2,048,416 -0.19(-0.20%)
Jan 23, 2017 93.04 93.65 92.82 93.28 2,496,899 +0.52(+0.56%)
Jan 20, 2017 93.34 93.85 92.56 92.77 2,919,078 -0.21(-0.23%)
Jan 19, 2017 94.08 94.08 92.47 92.98 1,962,902 -1.09(-1.16%)
Jan 18, 2017 93.71 94.75 93.52 94.08 2,334,137 +0.45(+0.48%)
Jan 17, 2017 92.22 93.65 92.07 93.63 2,308,824 +1.53(+1.66%)
Jan 13, 2017 92.10 92.10 92.10 0 -0.67(-0.72%)
Jan 12, 2017 92.31 92.82 91.81 92.77 1,762,338 +0.33(+0.36%)
Jan 11, 2017 92.13 92.74 91.26 92.44 2,955,942 +0.29(+0.32%)
Jan 10, 2017 93.69 93.70 91.85 92.15 2,546,911 -1.35(-1.45%)
Jan 09, 2017 93.93 94.21 93.44 93.50 2,559,063 -0.22(-0.24%)
Jan 06, 2017 94.31 94.64 93.64 93.72 2,241,204 -0.62(-0.66%)
Jan 05, 2017 94.37 94.75 93.83 94.34 2,156,432 -0.33(-0.35%)
Jan 04, 2017 94.74 95.21 94.55 94.67 1,932,775 +0.17(+0.18%)
Jan 03, 2017 95.02 95.15 93.78 94.50 2,517,022 +0.42(+0.44%)
Dec 30, 2016 94.09 94.09 94.09 0 -0.63(-0.67%)
Dec 29, 2016 94.29 95.06 94.15 94.72 1,784,882 +0.49(+0.52%)
Dec 28, 2016 94.82 94.91 94.11 94.23 1,256,166 -0.40(-0.42%)
Dec 27, 2016 94.60 95.10 94.39 94.63 1,094,332 +0.23(+0.25%)
Dec 23, 2016 94.40 94.40 94.40 0 +0.01(+0.01%)
Dec 22, 2016 94.15 94.40 93.24 94.39 1,208,056 +0.00(+0.00%)
Dec 21, 2016 94.73 95.41 94.34 94.39 1,502,158 -0.34(-0.36%)
Dec 20, 2016 94.82 95.51 94.35 94.73 1,888,554 +0.03(+0.03%)
Dec 19, 2016 94.27 94.89 93.67 94.70 1,671,834 +1.02(+1.09%)
Dec 16, 2016 94.15 94.55 93.49 93.68 3,292,155 -0.23(-0.25%)
Dec 15, 2016 93.80 94.54 93.53 93.91 2,769,521 -0.39(-0.41%)
Dec 14, 2016 93.97 95.78 93.52 94.30 5,032,881 +0.33(+0.35%)
Dec 13, 2016 92.68 94.41 92.49 93.97 3,456,572 +1.98(+2.16%)
Dec 12, 2016 90.92 92.84 90.89 91.99 3,955,828 +0.87(+0.95%)
Dec 09, 2016 90.73 91.32 90.69 91.12 3,731,412 +0.46(+0.51%)
Dec 08, 2016 90.48 91.96 90.11 90.66 3,923,864 +0.17(+0.19%)
Dec 07, 2016 89.87 90.68 89.32 90.49 5,161,747 +1.20(+1.34%)
Dec 06, 2016 91.31 91.34 89.24 89.30 3,482,343 -1.05(-1.17%)
Dec 05, 2016 90.62 90.80 89.63 90.35 3,128,807 -0.47(-0.52%)
Dec 02, 2016 89.88 91.30 89.66 90.82 3,592,503 +1.41(+1.57%)
Dec 01, 2016 89.75 90.27 88.31 89.41 5,647,525 -1.14(-1.26%)
Nov 30, 2016 94.13 94.25 90.48 90.55 6,623,642 -3.35(-3.56%)
Nov 29, 2016 94.15 94.99 93.51 93.90 2,259,585 -0.05(-0.06%)
Nov 28, 2016 94.91 95.66 93.81 93.96 2,808,801 -1.05(-1.11%)
Nov 25, 2016 94.53 95.53 94.46 95.01 810,488 +0.46(+0.49%)
Nov 23, 2016 94.55 94.55 94.55 0 -1.06(-1.11%)
Nov 22, 2016 94.17 95.78 93.35 95.61 2,824,447 +1.83(+1.95%)
Nov 21, 2016 94.19 94.83 93.61 93.78 3,327,062 +0.73(+0.78%)
Nov 18, 2016 93.63 94.24 92.06 93.05 3,155,767 -0.40(-0.43%)
Nov 17, 2016 93.26 94.91 92.77 93.45 3,652,836 +0.10(+0.10%)
Nov 16, 2016 91.64 93.57 91.25 93.35 3,328,603 +1.72(+1.87%)
Nov 15, 2016 91.29 93.56 91.21 91.64 3,909,069 +0.81(+0.90%)
Nov 14, 2016 93.12 93.35 88.91 90.82 8,443,281 -2.78(-2.97%)
Nov 11, 2016 93.42 94.68 92.19 93.60 4,835,761 +0.00(+0.00%)
Nov 10, 2016 96.97 96.97 91.36 93.60 9,827,599 -3.11(-3.21%)
Nov 09, 2016 100.13 101.22 96.12 96.71 7,136,088 -5.94(-5.79%)
Nov 08, 2016 102.27 102.85 102.22 102.65 1,984,537 +0.66(+0.64%)
Nov 07, 2016 101.47 102.11 101.04 102.00 1,963,037 +1.96(+1.96%)
Nov 04, 2016 100.58 100.61 100.04 100.04 2,814,856 -0.26(-0.26%)
Nov 03, 2016 100.20 100.71 99.19 100.30 2,443,101 +0.32(+0.32%)
Nov 02, 2016 101.59 101.84 99.37 99.98 4,240,549 -1.98(-1.95%)
Nov 01, 2016 103.77 104.00 101.45 101.96 2,898,640 -1.81(-1.74%)
Oct 31, 2016 103.55 103.94 102.90 103.77 2,206,239 +0.94(+0.91%)
Oct 28, 2016 102.75 103.66 102.10 102.83 3,140,912 +0.65(+0.63%)
Oct 27, 2016 103.36 103.98 102.04 102.18 3,717,620 -0.24(-0.23%)
Oct 26, 2016 102.84 102.94 102.24 102.42 2,777,751 -0.96(-0.92%)
Oct 25, 2016 103.07 103.73 102.79 103.38 1,748,956 +0.00(+0.00%)
Oct 24, 2016 102.83 104.56 102.83 103.38 2,258,234 +0.92(+0.90%)
Oct 21, 2016 100.94 102.53 100.59 102.45 2,177,679 +0.78(+0.77%)
Oct 20, 2016 101.88 102.15 100.69 101.68 1,910,822 -0.43(-0.43%)
Oct 19, 2016 101.32 102.12 100.88 102.11 1,781,497 +1.04(+1.02%)
Oct 18, 2016 101.25 101.60 100.37 101.07 1,225,996 +0.72(+0.71%)
Oct 17, 2016 100.05 100.77 99.95 100.36 1,977,214 -0.01(-0.01%)
Oct 14, 2016 100.03 101.46 99.80 100.37 2,546,468 +0.58(+0.58%)
Oct 13, 2016 98.56 99.84 98.17 99.79 2,631,291 +1.03(+1.04%)
Oct 12, 2016 96.31 99.27 96.31 98.76 2,733,914 +2.30(+2.39%)
Oct 11, 2016 96.66 96.94 95.84 96.46 1,675,082 -0.43(-0.45%)
Oct 10, 2016 96.12 97.08 96.08 96.89 1,390,373 +0.81(+0.85%)
Oct 07, 2016 96.26 97.04 95.46 96.08 2,592,939 +0.00(+0.00%)
Oct 06, 2016 94.88 96.29 93.89 96.08 3,283,631 +0.95(+1.00%)
Oct 05, 2016 97.97 98.16 94.96 95.13 4,286,880 -2.81(-2.87%)
Oct 04, 2016 99.39 99.39 97.56 97.94 2,905,232 -1.45(-1.46%)
Oct 03, 2016 99.97 100.26 98.95 99.39 2,901,112 -0.96(-0.95%)
Sep 30, 2016 100.75 101.73 100.32 100.35 3,133,667 -0.13(-0.13%)
Sep 29, 2016 99.39 100.71 98.75 100.48 2,759,882 +0.75(+0.75%)
Sep 28, 2016 99.52 99.85 98.85 99.73 1,661,253 +0.53(+0.54%)
Sep 27, 2016 99.76 99.76 98.88 99.20 1,485,261 -0.10(-0.10%)
Sep 26, 2016 99.13 99.63 98.43 99.29 1,767,278 -0.26(-0.27%)
Sep 23, 2016 98.82 99.92 98.25 99.56 2,791,666 +0.63(+0.63%)
Sep 22, 2016 98.00 99.06 97.75 98.93 2,337,293 +1.92(+1.98%)
Sep 21, 2016 95.71 97.23 95.18 97.01 1,670,815 +1.28(+1.33%)
Sep 20, 2016 97.00 97.18 95.70 95.73 1,585,251 -0.48(-0.50%)
Sep 19, 2016 95.69 96.39 95.45 96.22 1,713,482 +1.06(+1.11%)
Sep 16, 2016 95.57 95.68 94.78 95.16 3,174,456 -0.95(-0.99%)
Sep 15, 2016 95.62 96.37 95.17 96.11 1,783,034 +0.63(+0.66%)
Sep 14, 2016 95.63 96.42 94.95 95.49 2,173,619 +0.23(+0.24%)
Sep 13, 2016 97.70 97.76 95.08 95.26 2,773,704 -2.78(-2.84%)
Sep 12, 2016 96.44 98.54 96.04 98.04 2,983,748 +0.95(+0.98%)
Sep 09, 2016 101.59 101.94 97.09 97.09 3,360,185 -5.34(-5.21%)
Sep 08, 2016 102.48 102.90 102.41 102.43 4,050,122 -0.51(-0.50%)
Sep 07, 2016 102.95 103.22 102.52 102.94 1,606,893 -0.28(-0.27%)
Sep 06, 2016 101.86 103.36 101.51 103.22 2,713,708 +1.81(+1.79%)
Sep 02, 2016 100.74 101.41 101.41 101.41 1,983,035 +1.12(+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.