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

Copa Holdings S.A. (NY: CPA )

109.36 -0.19 (-0.17%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2017 118.58 118.58 118.58 0 -2.13(-1.77%)
Dec 28, 2017 120.60 120.96 119.64 120.71 148,218 +0.64(+0.53%)
Dec 27, 2017 120.56 120.62 119.70 120.07 238,092 -0.62(-0.51%)
Dec 26, 2017 119.50 121.51 119.22 120.69 175,444 +1.11(+0.92%)
Dec 22, 2017 120.86 120.89 118.95 119.58 130,452 -0.92(-0.76%)
Dec 21, 2017 122.70 122.70 120.46 120.50 165,017 -1.72(-1.41%)
Dec 20, 2017 122.06 122.60 121.02 122.23 305,473 +0.70(+0.58%)
Dec 19, 2017 119.91 121.96 119.67 121.53 336,603 +1.85(+1.54%)
Dec 18, 2017 118.57 120.41 117.87 119.68 386,874 +1.62(+1.37%)
Dec 15, 2017 118.34 118.78 115.99 118.06 346,999 +0.19(+0.16%)
Dec 14, 2017 119.03 119.03 117.24 117.88 476,166 -0.43(-0.37%)
Dec 13, 2017 119.23 119.44 118.18 118.31 292,476 -0.57(-0.48%)
Dec 12, 2017 119.55 120.21 118.38 118.88 255,479 -0.61(-0.51%)
Dec 11, 2017 118.95 119.74 118.47 119.49 197,354 +0.56(+0.47%)
Dec 08, 2017 119.25 120.30 118.76 118.93 124,216 -0.15(-0.13%)
Dec 07, 2017 117.83 119.39 117.50 119.08 305,661 +0.39(+0.33%)
Dec 06, 2017 120.12 120.19 118.14 118.69 208,861 -1.02(-0.85%)
Dec 05, 2017 119.70 120.35 117.92 119.71 240,587 +0.53(+0.45%)
Dec 04, 2017 119.72 120.51 118.53 119.18 372,669 +1.11(+0.94%)
Dec 01, 2017 118.72 119.84 117.63 118.07 278,681 -0.62(-0.52%)
Nov 30, 2017 119.20 119.53 117.83 118.69 377,688 -0.69(-0.58%)
Nov 29, 2017 119.15 120.54 118.74 119.38 415,817 +0.42(+0.35%)
Nov 28, 2017 116.35 120.35 116.26 118.96 475,663 +3.59(+3.11%)
Nov 27, 2017 117.08 117.47 114.36 115.38 573,632 -2.29(-1.94%)
Nov 24, 2017 119.18 119.18 116.61 117.66 163,213 -0.97(-0.82%)
Nov 22, 2017 120.54 120.63 118.57 118.63 277,657 -2.47(-2.04%)
Nov 21, 2017 119.40 121.99 119.19 121.10 497,804 +2.60(+2.20%)
Nov 20, 2017 116.11 118.67 115.61 118.50 572,446 +2.59(+2.23%)
Nov 17, 2017 112.61 115.99 112.38 115.91 356,281 +3.39(+3.01%)
Nov 16, 2017 112.09 113.26 110.96 112.53 349,811 +1.30(+1.17%)
Nov 15, 2017 107.64 111.50 107.64 111.22 316,648 +2.54(+2.34%)
Nov 14, 2017 108.29 109.11 107.69 108.68 284,983 +0.39(+0.36%)
Nov 13, 2017 108.17 109.82 108.17 108.29 259,338 +0.11(+0.11%)
Nov 10, 2017 109.59 110.41 107.42 108.18 451,960 -1.17(-1.07%)
Nov 09, 2017 112.99 114.53 109.04 109.35 788,770 +1.93(+1.80%)
Nov 08, 2017 108.22 109.05 106.51 107.42 340,444 -0.24(-0.22%)
Nov 07, 2017 110.06 110.42 107.51 107.65 220,716 -3.24(-2.92%)
Nov 06, 2017 109.08 111.14 108.51 110.89 196,923 +2.01(+1.85%)
Nov 03, 2017 109.44 109.98 107.05 108.88 182,475 -0.29(-0.27%)
Nov 02, 2017 109.49 110.48 108.65 109.17 137,346 +0.04(+0.03%)
Nov 01, 2017 108.97 110.58 108.73 109.13 212,777 +0.77(+0.71%)
Oct 31, 2017 109.60 109.72 107.72 108.36 248,459 -1.13(-1.03%)
Oct 30, 2017 107.43 109.84 106.83 109.48 196,558 +1.69(+1.57%)
Oct 27, 2017 110.22 111.05 105.74 107.79 532,111 -2.77(-2.51%)
Oct 26, 2017 112.26 113.47 110.22 110.56 263,547 -0.99(-0.89%)
Oct 25, 2017 112.26 112.59 110.54 111.56 264,300 -0.43(-0.38%)
Oct 24, 2017 111.65 112.54 110.24 111.99 160,968 +0.49(+0.44%)
Oct 23, 2017 110.63 111.84 110.34 111.50 216,509 +0.77(+0.69%)
Oct 20, 2017 111.00 112.30 110.45 110.73 195,448 -0.31(-0.28%)
Oct 19, 2017 111.94 112.31 109.73 111.04 183,076 -1.05(-0.94%)
Oct 18, 2017 111.57 112.46 110.77 112.09 190,270 +0.74(+0.66%)
Oct 17, 2017 114.42 114.52 110.57 111.36 220,480 -2.38(-2.09%)
Oct 16, 2017 113.99 114.53 112.26 113.73 203,499 -0.20(-0.18%)
Oct 13, 2017 113.18 114.56 113.18 113.93 139,207 +0.62(+0.55%)
Oct 12, 2017 113.13 113.98 112.19 113.31 138,451 +0.37(+0.33%)
Oct 11, 2017 114.27 115.32 112.51 112.94 264,941 -1.57(-1.37%)
Oct 10, 2017 112.59 114.87 111.59 114.51 241,843 +3.62(+3.26%)
Oct 09, 2017 111.71 112.55 110.37 110.90 139,105 -0.72(-0.65%)
Oct 06, 2017 111.72 112.23 111.03 111.62 167,464 -0.47(-0.42%)
Oct 05, 2017 113.34 114.39 111.90 112.09 177,769 -1.70(-1.49%)
Oct 04, 2017 115.45 115.84 113.25 113.79 213,499 -1.45(-1.26%)
Oct 03, 2017 111.05 115.36 110.30 115.24 329,046 +4.65(+4.21%)
Oct 02, 2017 110.10 110.78 109.34 110.59 220,809 +1.06(+0.96%)
Sep 29, 2017 108.11 109.75 107.59 109.53 307,251 +1.63(+1.51%)
Sep 28, 2017 108.57 108.94 106.45 107.91 594,823 -1.30(-1.19%)
Sep 27, 2017 111.06 111.06 107.96 109.21 537,335 -1.51(-1.37%)
Sep 26, 2017 112.63 113.35 109.19 110.72 436,027 -2.29(-2.02%)
Sep 25, 2017 115.66 115.99 112.60 113.01 258,706 -2.73(-2.36%)
Sep 22, 2017 114.43 115.91 113.92 115.74 180,280 +1.50(+1.32%)
Sep 21, 2017 113.75 114.36 112.08 114.23 122,087 +0.52(+0.46%)
Sep 20, 2017 114.17 114.97 113.18 113.71 118,714 -0.33(-0.29%)
Sep 19, 2017 114.63 114.73 113.09 114.05 189,649 -0.39(-0.34%)
Sep 18, 2017 118.08 118.08 114.06 114.43 244,307 -3.44(-2.92%)
Sep 15, 2017 117.08 117.98 116.57 117.87 269,572 +0.72(+0.62%)
Sep 14, 2017 116.51 117.35 115.92 117.15 177,700 +0.46(+0.39%)
Sep 13, 2017 116.76 117.52 116.25 116.69 213,125 -0.39(-0.33%)
Sep 12, 2017 116.28 117.70 116.14 117.08 197,671 +0.61(+0.52%)
Sep 11, 2017 115.40 116.95 115.22 116.47 262,120 +1.46(+1.27%)
Sep 08, 2017 115.54 115.54 114.25 115.01 277,103 -0.69(-0.59%)
Sep 07, 2017 114.20 117.66 113.72 115.70 420,937 +2.16(+1.91%)
Sep 06, 2017 113.19 114.35 111.44 113.54 276,705 +0.41(+0.36%)
Sep 05, 2017 111.77 113.67 111.35 113.13 400,790 +1.35(+1.21%)
Sep 01, 2017 109.55 112.14 109.08 111.78 374,854 +2.65(+2.43%)
Aug 31, 2017 108.14 109.30 107.40 109.13 335,883 +1.55(+1.44%)
Aug 30, 2017 106.57 108.18 105.52 107.58 222,942 +0.86(+0.81%)
Aug 29, 2017 105.53 106.84 105.20 106.72 250,697 +0.71(+0.67%)
Aug 28, 2017 105.99 106.60 104.75 106.01 270,869 +0.01(+0.01%)
Aug 25, 2017 104.37 106.43 103.70 106.00 186,708 +2.32(+2.23%)
Aug 24, 2017 104.96 105.35 103.46 103.68 221,156 -1.09(-1.04%)
Aug 23, 2017 106.86 107.42 104.41 104.78 368,980 -2.40(-2.24%)
Aug 22, 2017 108.44 109.40 106.66 107.18 277,009 -0.97(-0.90%)
Aug 21, 2017 109.27 109.74 107.90 108.15 306,125 -1.18(-1.08%)
Aug 18, 2017 108.74 109.50 107.96 109.33 149,345 +0.59(+0.55%)
Aug 17, 2017 109.64 110.84 108.60 108.73 266,042 -1.28(-1.17%)
Aug 16, 2017 110.19 110.62 109.63 110.02 283,671 +0.16(+0.14%)
Aug 15, 2017 109.08 110.71 108.39 109.86 387,148 +0.87(+0.79%)
Aug 14, 2017 107.00 109.67 106.61 109.00 304,032 +3.12(+2.95%)
Aug 11, 2017 107.90 109.21 105.40 105.88 417,182 -2.39(-2.20%)
Aug 10, 2017 110.15 111.27 106.69 108.26 729,308 +0.04(+0.03%)
Aug 09, 2017 109.36 109.92 108.01 108.23 395,785 -1.28(-1.17%)
Aug 08, 2017 111.39 111.44 109.38 109.50 302,122 -1.53(-1.38%)
Aug 07, 2017 110.81 111.59 110.60 111.03 242,136 +0.66(+0.59%)
Aug 04, 2017 111.00 111.00 109.51 110.38 221,248 -0.41(-0.37%)
Aug 03, 2017 109.95 111.23 109.64 110.79 255,176 +0.31(+0.29%)
Aug 02, 2017 110.14 110.54 108.51 110.47 174,242 +0.38(+0.34%)
Aug 01, 2017 110.14 110.95 108.40 110.10 392,329 +0.43(+0.39%)
Jul 31, 2017 110.57 111.43 109.06 109.67 263,760 -0.52(-0.48%)
Jul 28, 2017 109.50 111.79 109.26 110.19 297,829 +0.47(+0.43%)
Jul 27, 2017 111.45 111.45 108.80 109.72 311,414 -1.52(-1.37%)
Jul 26, 2017 111.63 111.87 109.67 111.24 275,624 +0.14(+0.13%)
Jul 25, 2017 112.97 113.14 110.74 111.10 342,680 -1.48(-1.31%)
Jul 24, 2017 113.48 114.22 112.23 112.58 400,177 -1.05(-0.92%)
Jul 21, 2017 113.28 114.14 112.14 113.63 297,711 +0.45(+0.40%)
Jul 20, 2017 112.34 114.15 111.03 113.18 347,961 +1.33(+1.19%)
Jul 19, 2017 114.26 114.87 111.71 111.85 636,068 -1.70(-1.50%)
Jul 18, 2017 116.15 116.69 113.33 113.55 539,065 -2.83(-2.43%)
Jul 17, 2017 115.27 116.87 114.82 116.38 339,839 +1.61(+1.40%)
Jul 14, 2017 114.51 115.27 113.49 114.78 587,597 +0.59(+0.52%)
Jul 13, 2017 112.77 115.16 112.69 114.18 671,685 +1.34(+1.19%)
Jul 12, 2017 110.18 114.57 110.13 112.84 946,717 +3.72(+3.40%)
Jul 11, 2017 108.17 110.83 107.32 109.13 695,591 +0.94(+0.87%)
Jul 10, 2017 107.81 108.59 107.24 108.18 423,668 +0.36(+0.33%)
Jul 07, 2017 105.25 108.79 105.20 107.83 547,506 +2.31(+2.19%)
Jul 06, 2017 104.17 107.50 103.91 105.52 1,122,498 +0.87(+0.84%)
Jul 05, 2017 102.39 104.65 101.87 104.64 386,969 +2.12(+2.06%)
Jul 03, 2017 103.19 103.31 101.87 102.53 131,829 +0.25(+0.25%)
Jun 30, 2017 103.15 103.15 101.02 102.28 287,440 -0.18(-0.18%)
Jun 29, 2017 101.62 103.27 100.96 102.46 386,543 +0.83(+0.82%)
Jun 28, 2017 101.16 102.28 100.80 101.63 282,829 +0.92(+0.91%)
Jun 27, 2017 99.84 101.78 99.84 100.71 245,413 +0.24(+0.23%)
Jun 26, 2017 99.81 102.23 99.81 100.47 300,005 +0.95(+0.96%)
Jun 23, 2017 98.99 100.00 98.16 99.52 508,069 +0.66(+0.67%)
Jun 22, 2017 100.70 100.70 98.19 98.86 347,937 -1.09(-1.09%)
Jun 21, 2017 100.59 101.26 99.56 99.95 222,955 -0.10(-0.10%)
Jun 20, 2017 103.04 103.18 99.35 100.05 395,662 -3.16(-3.06%)
Jun 19, 2017 99.62 104.12 98.86 103.20 449,372 +4.75(+4.82%)
Jun 16, 2017 98.31 98.90 97.94 98.45 309,790 -0.09(-0.09%)
Jun 15, 2017 97.35 99.03 96.63 98.54 232,566 -0.63(-0.63%)
Jun 14, 2017 100.71 100.71 98.45 99.17 344,652 -0.63(-0.63%)
Jun 13, 2017 99.57 100.63 98.60 99.80 288,430 +0.29(+0.29%)
Jun 12, 2017 99.31 99.74 97.00 99.51 395,284 -0.01(-0.01%)
Jun 09, 2017 99.93 100.79 99.21 99.52 350,280 -0.20(-0.20%)
Jun 08, 2017 99.44 100.42 99.15 99.72 333,004 +0.35(+0.35%)
Jun 07, 2017 96.80 99.50 96.73 99.37 230,649 +2.20(+2.27%)
Jun 06, 2017 97.42 98.44 96.52 97.17 292,696 -0.99(-1.01%)
Jun 05, 2017 98.22 98.91 97.44 98.16 494,248 +0.27(+0.28%)
Jun 02, 2017 98.92 99.60 97.82 97.89 329,463 -0.93(-0.94%)
Jun 01, 2017 99.46 100.71 98.56 98.81 321,358 +0.00(+0.00%)
May 31, 2017 97.94 99.43 97.26 98.81 410,552 +1.45(+1.49%)
May 30, 2017 97.39 97.88 96.90 97.36 269,326 -0.27(-0.28%)
May 26, 2017 97.69 98.47 96.46 97.63 261,988 +0.17(+0.18%)
May 25, 2017 95.65 97.56 95.65 97.46 227,829 +2.05(+2.15%)
May 24, 2017 95.31 95.77 95.02 95.40 222,354 +0.32(+0.34%)
May 23, 2017 95.93 96.45 94.66 95.08 223,352 -0.29(-0.30%)
May 22, 2017 94.79 96.07 93.96 95.37 642,647 +1.07(+1.13%)
May 19, 2017 95.14 96.32 93.89 94.30 1,160,980 -0.46(-0.49%)
May 18, 2017 99.77 99.77 94.44 94.76 1,052,026 -8.13(-7.90%)
May 17, 2017 106.33 107.02 102.89 102.89 254,740 -4.12(-3.85%)
May 16, 2017 107.37 107.99 106.66 107.01 268,687 -0.06(-0.06%)
May 15, 2017 105.33 107.56 104.99 107.07 410,381 +2.38(+2.27%)
May 12, 2017 104.95 105.94 103.77 104.70 344,892 +0.53(+0.51%)
May 11, 2017 106.16 106.90 101.61 104.17 614,548 -5.10(-4.67%)
May 10, 2017 108.21 109.44 107.28 109.27 621,141 +1.70(+1.58%)
May 09, 2017 107.02 108.43 106.65 107.57 392,032 +1.31(+1.23%)
May 08, 2017 106.59 106.73 104.34 106.26 375,795 +0.12(+0.11%)
May 05, 2017 105.88 106.30 105.25 106.14 149,305 +0.31(+0.29%)
May 04, 2017 106.02 106.25 104.16 105.84 332,993 -0.03(-0.02%)
May 03, 2017 102.54 106.39 101.97 105.86 540,661 +3.97(+3.89%)
May 02, 2017 101.02 102.81 100.93 101.90 546,196 +1.24(+1.24%)
May 01, 2017 101.81 102.50 100.63 100.65 365,535 -0.65(-0.64%)
Apr 28, 2017 100.50 101.81 100.50 101.31 463,001 +0.85(+0.84%)
Apr 27, 2017 100.30 101.58 98.37 100.46 327,965 +0.28(+0.28%)
Apr 26, 2017 99.34 100.74 97.75 100.18 293,573 +1.41(+1.43%)
Apr 25, 2017 99.76 100.67 98.47 98.77 275,213 -1.05(-1.05%)
Apr 24, 2017 100.10 100.94 99.42 99.83 220,934 +0.36(+0.36%)
Apr 21, 2017 100.22 100.47 99.27 99.47 181,039 -0.79(-0.79%)
Apr 20, 2017 100.31 100.46 99.38 100.26 157,356 +0.69(+0.69%)
Apr 19, 2017 99.70 100.09 98.80 99.57 253,699 +0.31(+0.32%)
Apr 18, 2017 100.33 101.00 99.24 99.26 286,571 -1.85(-1.83%)
Apr 17, 2017 99.70 101.41 99.63 101.11 175,139 +1.42(+1.42%)
Apr 13, 2017 99.77 101.22 99.60 99.69 195,821 -0.36(-0.36%)
Apr 12, 2017 100.34 101.22 99.83 100.05 222,223 -0.11(-0.10%)
Apr 11, 2017 99.53 100.21 97.48 100.16 206,813 +1.32(+1.34%)
Apr 10, 2017 100.07 100.07 98.69 98.83 275,330 -1.17(-1.17%)
Apr 07, 2017 99.89 101.81 99.70 100.01 510,486 -0.13(-0.13%)
Apr 06, 2017 98.27 100.26 97.48 100.14 388,528 +2.12(+2.17%)
Apr 05, 2017 97.26 98.44 97.08 98.02 333,079 +1.25(+1.29%)
Apr 04, 2017 98.10 98.10 96.42 96.76 391,868 -1.32(-1.35%)
Apr 03, 2017 97.68 98.51 97.01 98.08 342,551 +0.41(+0.42%)
Mar 31, 2017 96.71 98.15 95.98 97.68 407,256 +0.90(+0.93%)
Mar 30, 2017 96.23 97.36 96.15 96.78 214,351 +0.28(+0.29%)
Mar 29, 2017 95.29 96.55 95.18 96.50 321,118 +1.22(+1.28%)
Mar 28, 2017 93.82 95.85 93.82 95.28 341,918 +0.66(+0.70%)
Mar 27, 2017 94.27 95.18 93.77 94.62 219,293 -0.35(-0.37%)
Mar 24, 2017 95.20 95.72 94.45 94.97 306,936 +0.10(+0.10%)
Mar 23, 2017 94.80 95.77 94.55 94.87 267,148 -0.27(-0.28%)
Mar 22, 2017 93.54 95.44 92.32 95.14 241,747 +1.33(+1.42%)
Mar 21, 2017 96.68 96.94 93.65 93.81 305,868 -2.50(-2.59%)
Mar 20, 2017 96.36 97.46 94.86 96.31 404,397 -0.04(-0.05%)
Mar 17, 2017 95.72 96.91 95.64 96.35 381,950 +0.72(+0.76%)
Mar 16, 2017 94.76 95.72 94.15 95.63 282,604 +1.69(+1.80%)
Mar 15, 2017 91.19 94.16 91.19 93.94 391,454 +2.39(+2.61%)
Mar 14, 2017 92.66 93.82 91.38 91.55 235,175 -1.62(-1.74%)
Mar 13, 2017 92.18 93.44 91.88 93.17 235,834 +1.33(+1.45%)
Mar 10, 2017 92.52 93.12 91.01 91.84 308,272 +0.09(+0.09%)
Mar 09, 2017 91.69 94.52 91.27 91.75 490,753 +0.36(+0.39%)
Mar 08, 2017 92.03 92.55 91.18 91.39 257,099 -0.10(-0.11%)
Mar 07, 2017 93.07 93.74 91.09 91.50 646,864 -1.92(-2.06%)
Mar 06, 2017 92.96 94.33 91.85 93.42 665,967 +0.44(+0.48%)
Mar 03, 2017 91.89 93.19 91.59 92.98 250,265 +1.15(+1.25%)
Mar 02, 2017 93.13 93.67 91.41 91.83 369,284 -1.34(-1.44%)
Mar 01, 2017 93.24 94.18 93.16 93.17 392,691 +0.50(+0.54%)
Feb 28, 2017 92.68 94.20 92.47 92.66 433,569 +0.34(+0.37%)
Feb 27, 2017 91.47 93.37 91.40 92.32 287,782 +0.60(+0.65%)
Feb 24, 2017 91.80 93.61 91.34 91.72 495,634 -1.19(-1.28%)
Feb 23, 2017 92.84 93.75 91.53 92.92 479,593 +0.08(+0.08%)
Feb 22, 2017 90.61 93.02 90.41 92.84 507,584 +1.57(+1.72%)
Feb 21, 2017 89.21 92.24 88.84 91.27 611,823 +1.71(+1.91%)
Feb 17, 2017 89.56 89.56 89.56 0 -1.32(-1.45%)
Feb 16, 2017 86.56 92.07 86.54 90.87 1,247,474 +5.29(+6.18%)
Feb 15, 2017 86.68 87.22 84.65 85.58 641,017 -0.49(-0.57%)
Feb 14, 2017 89.05 89.52 85.39 86.07 732,257 -3.50(-3.91%)
Feb 13, 2017 85.18 90.00 85.18 89.57 1,082,635 +4.65(+5.48%)
Feb 10, 2017 84.19 85.74 84.05 84.92 737,857 +1.62(+1.94%)
Feb 09, 2017 81.62 84.02 81.61 83.30 666,064 +1.68(+2.06%)
Feb 08, 2017 82.04 82.65 80.52 81.62 685,601 -0.56(-0.68%)
Feb 07, 2017 82.52 83.40 81.68 82.19 364,153 -0.25(-0.30%)
Feb 06, 2017 83.70 83.81 82.08 82.44 335,374 -0.85(-1.02%)
Feb 03, 2017 83.74 84.18 82.65 83.29 298,682 -0.31(-0.37%)
Feb 02, 2017 82.98 83.77 82.66 83.60 339,844 +0.46(+0.55%)
Feb 01, 2017 84.88 85.65 82.86 83.14 322,861 -1.29(-1.53%)
Jan 31, 2017 83.78 84.68 82.76 84.43 380,521 +0.60(+0.71%)
Jan 30, 2017 84.45 84.86 83.19 83.83 189,421 -1.28(-1.51%)
Jan 27, 2017 85.74 85.74 83.99 85.11 180,017 -0.48(-0.57%)
Jan 26, 2017 85.29 86.80 85.29 85.60 240,659 -0.04(-0.05%)
Jan 25, 2017 84.39 85.95 84.16 85.64 146,177 +0.99(+1.17%)
Jan 24, 2017 84.79 86.02 84.06 84.65 294,667 -0.29(-0.34%)
Jan 23, 2017 85.26 85.41 83.89 84.94 202,278 +0.16(+0.19%)
Jan 20, 2017 83.20 85.16 83.20 84.78 359,602 +1.07(+1.28%)
Jan 19, 2017 82.87 83.91 82.87 83.70 263,638 +0.57(+0.69%)
Jan 18, 2017 83.10 83.36 82.63 83.13 307,547 +0.10(+0.13%)
Jan 17, 2017 81.75 83.41 81.64 83.03 421,533 +1.24(+1.51%)
Jan 13, 2017 81.79 81.79 81.79 0 -0.09(-0.11%)
Jan 12, 2017 80.29 82.31 80.17 81.87 790,557 +1.71(+2.14%)
Jan 11, 2017 80.80 81.05 79.72 80.16 401,270 -0.43(-0.54%)
Jan 10, 2017 79.26 80.73 78.86 80.59 407,611 +1.76(+2.23%)
Jan 09, 2017 80.67 80.78 78.68 78.83 299,788 -1.58(-1.96%)
Jan 06, 2017 80.50 81.22 79.91 80.41 317,003 -0.26(-0.32%)
Jan 05, 2017 79.33 81.23 79.30 80.67 414,654 +1.39(+1.75%)
Jan 04, 2017 80.22 80.26 78.71 79.28 299,646 -0.51(-0.64%)
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.