$84.00 +2.75 (%) PrSh Ult Semcnd Shs -

May. 24, 2016 | 12:26 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

USD historical data

Date Open High Low Close Volume
5/23/201680.1081.8180.1081.252,363
5/20/201676.4580.3176.4580.0424,060
5/19/201675.0075.3574.7575.351,748
5/18/201676.0077.7075.7576.284,448
5/17/201675.9475.9474.4574.601,516
5/16/201673.8576.8473.8576.333,576
5/13/201673.9675.0073.4073.824,385
5/12/201674.9474.9472.3273.102,941
5/11/201674.8176.2474.8175.352,547
5/10/201673.4675.9973.4675.9712,565
5/9/201673.8674.8673.5273.5212,477
5/6/201672.6674.0572.0074.0252,803
5/5/201673.8474.7173.7373.994,626
5/4/201673.9475.1973.1173.8918,020
5/3/201675.3975.5574.4775.224,757
5/2/201674.7976.6774.7976.676,216
4/29/201680.0080.0074.1674.9912,064
4/28/201684.7084.7079.2979.955,326
4/27/201682.2383.5180.0083.513,217
4/26/201680.8183.4580.8181.6137,349
4/25/201682.0682.0680.3380.353,729
4/22/201682.1183.0680.6682.089,300
4/21/201681.5782.2080.7781.896,129
4/20/201680.9083.2280.3782.928,453
4/19/201681.9682.8979.9181.186,516
4/18/201682.4182.6181.2982.1815,661
4/15/201684.2184.2182.2782.274,964
4/14/201684.1084.1082.1283.669,421
4/13/201681.4884.5281.4884.0812,364
4/12/201682.7482.7478.9280.9422,935
4/11/201682.3083.3781.1081.1016,367
4/8/201681.6082.3080.3881.0031,775
4/7/201679.7279.7279.7279.72189
4/6/201680.7182.0080.7182.001,027
4/5/201681.4781.4780.9380.931,159
4/4/201682.3182.5782.0082.001,169
4/1/201682.8882.8882.8882.880
3/31/201683.1083.1182.8882.881,569
3/30/201681.3784.7181.3783.866,602
3/29/201680.3280.3279.0079.61526
3/28/201679.6380.2779.6380.27611
3/24/201679.1679.7279.1679.72502
3/23/201681.8681.8680.4580.451,824
3/22/201682.6083.0382.6083.03880
3/21/201681.8882.5081.0882.502,212
3/18/201680.7082.7080.7082.701,521
3/17/201677.5080.4077.5080.406,528
3/16/201677.4677.4677.4677.460
3/15/201677.7777.7777.4677.461,073
3/14/201680.0280.0278.8379.201,720
3/11/201678.5079.6378.5079.531,616
3/10/201677.3277.3374.1376.193,667
3/9/201675.5175.5174.5175.222,475
3/8/201676.2378.0174.5075.565,162
3/7/201676.5878.4476.1677.657,168
3/4/201677.0077.7977.0077.79885
3/3/201676.2376.3375.7175.711,245
3/2/201675.2075.4475.2075.211,125
3/1/201673.3374.3073.3274.304,420
2/29/201672.7573.0071.4071.401,240
2/26/201671.0971.7870.9071.5217,820
2/25/201669.6870.1069.6870.10766
2/24/201666.5067.1265.9967.12463
2/23/201668.2668.2666.8367.205,022
2/22/201670.3970.3968.8668.861,031
2/19/201667.6067.7667.6067.76520
2/18/201667.5768.0467.5768.04818
2/17/201665.8268.0565.8267.758,846
2/16/201662.9765.1462.9765.141,469
2/12/201660.3962.0059.4661.341,478
2/11/201658.9060.0256.1359.2410,060
2/10/201662.5062.5062.5062.500
2/9/201660.7362.7360.2962.509,224
2/8/201662.1162.3560.2661.3610,003
2/5/201664.8064.9664.3764.383,417
2/4/201667.8468.4567.7268.151,270
2/3/201665.8166.9763.6066.665,423
2/2/201669.9069.9066.8066.803,539
2/1/201671.6472.6671.1071.724,917
1/29/201667.0071.8067.0071.803,092
1/28/201667.5768.3466.4466.722,521
1/27/201667.3968.6565.5365.537,277
1/26/201666.6668.0066.6668.002,140
1/25/201666.9067.7665.7965.792,958
1/22/201667.8569.5166.8066.909,303
1/21/201664.6667.4964.6665.783,552
1/20/201662.0164.4860.8364.484,197
1/19/201666.7166.7162.6163.687,201
1/15/201664.7165.4962.6363.055,651
1/14/201668.0970.9267.8470.922,719
1/13/201674.4374.4368.5968.5910,384
1/12/201672.6072.9072.3272.901,467
1/11/201671.7172.7270.5871.804,624
1/8/201674.0074.0070.7670.768,214
1/7/201676.6376.6373.1173.796,458
1/6/201680.5080.5077.2377.4710,062
1/5/201683.7384.0082.4582.452,611
1/4/201684.1784.1781.3882.506,171
12/31/201589.0089.0086.4786.62131,631
12/30/201590.7190.7188.7388.73130,091
  • Showing 1-100 of 1,252 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center