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

Digital Ally Inc (NQ: DGLY )

2.289 +0.179 (+8.50%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 1, 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 (%)
Jan 29, 2016 113.80 119.00 113.80 114.20 1,751 +1.20(+1.06%)
Jan 28, 2016 119.00 119.00 112.00 113.00 4,970 -6.20(-5.20%)
Jan 27, 2016 126.60 128.00 118.20 119.20 5,848 -6.80(-5.40%)
Jan 26, 2016 135.80 137.00 124.40 126.00 4,623 -8.60(-6.39%)
Jan 25, 2016 134.20 137.20 132.40 134.60 6,741 -0.40(-0.30%)
Jan 22, 2016 130.80 136.40 130.40 135.00 3,374 +3.60(+2.74%)
Jan 21, 2016 122.80 135.80 121.40 131.40 2,920 +6.00(+4.78%)
Jan 20, 2016 131.40 131.40 120.62 125.40 4,176 -4.20(-3.24%)
Jan 19, 2016 124.40 141.20 124.00 129.60 10,370 +10.60(+8.91%)
Jan 15, 2016 122.80 119.00 119.00 119.00 16,630 +8.20(+7.40%)
Jan 14, 2016 112.40 115.00 109.40 110.80 4,598 -2.00(-1.77%)
Jan 13, 2016 120.60 121.40 112.60 112.80 2,852 -6.20(-5.21%)
Jan 12, 2016 112.80 122.80 112.80 119.00 5,204 +6.20(+5.50%)
Jan 11, 2016 120.20 120.20 111.20 112.80 3,197 -3.00(-2.59%)
Jan 08, 2016 113.80 121.20 110.40 115.80 4,161 +2.00(+1.76%)
Jan 07, 2016 123.00 123.44 110.20 113.80 8,357 -9.60(-7.78%)
Jan 06, 2016 123.20 124.97 121.20 123.40 1,576 +1.20(+0.98%)
Jan 05, 2016 122.80 125.20 121.00 122.20 2,174 -1.80(-1.45%)
Jan 04, 2016 121.80 125.00 120.40 124.00 3,451 -2.40(-1.90%)
Dec 31, 2015 136.40 126.40 126.40 126.40 6,605 -9.60(-7.06%)
Dec 30, 2015 138.60 145.00 134.60 136.00 6,748 -2.20(-1.59%)
Dec 29, 2015 135.00 144.00 135.00 138.20 5,619 +2.80(+2.07%)
Dec 28, 2015 141.20 143.83 134.20 135.40 4,487 -6.00(-4.24%)
Dec 24, 2015 145.20 141.40 141.40 141.40 8,665 -4.80(-3.28%)
Dec 23, 2015 162.00 163.80 143.20 146.20 12,951 -11.80(-7.47%)
Dec 22, 2015 158.00 180.00 150.20 158.00 36,692 +8.80(+5.90%)
Dec 21, 2015 137.00 156.00 137.00 149.20 15,672 +13.20(+9.71%)
Dec 18, 2015 139.00 160.00 130.20 136.00 26,668 +0.40(+0.29%)
Dec 17, 2015 110.80 143.00 110.80 135.60 20,314 +26.20(+23.95%)
Dec 16, 2015 108.60 113.00 108.60 109.40 2,704 +0.60(+0.55%)
Dec 15, 2015 107.40 109.80 105.00 108.80 6,734 +1.40(+1.30%)
Dec 14, 2015 114.00 114.00 105.60 107.40 7,905 -5.00(-4.45%)
Dec 11, 2015 106.00 114.20 101.00 112.40 13,296 +5.60(+5.24%)
Dec 10, 2015 114.00 115.60 100.20 106.80 26,704 +14.00(+15.09%)
Dec 09, 2015 83.00 93.00 82.85 92.80 8,015 +9.80(+11.81%)
Dec 08, 2015 81.60 85.00 80.80 83.00 3,657 +0.00(+0.00%)
Dec 07, 2015 84.60 90.67 82.80 83.00 2,828 -2.30(-2.70%)
Dec 04, 2015 88.60 88.60 83.00 85.30 4,265 -4.70(-5.22%)
Dec 03, 2015 91.80 91.80 87.00 90.00 2,148 -1.80(-1.96%)
Dec 02, 2015 91.20 94.00 90.00 91.80 2,271 +0.00(+0.00%)
Dec 01, 2015 94.00 94.00 90.00 91.80 3,284 +0.20(+0.22%)
Nov 30, 2015 85.40 95.80 85.40 91.60 4,894 +6.20(+7.26%)
Nov 27, 2015 95.60 95.60 85.00 85.40 4,087 -9.40(-9.92%)
Nov 25, 2015 99.00 94.80 94.80 94.80 10,245 +2.20(+2.38%)
Nov 24, 2015 83.20 94.80 82.00 92.60 8,582 +9.00(+10.77%)
Nov 23, 2015 79.80 86.20 76.82 83.60 8,788 +3.80(+4.76%)
Nov 20, 2015 82.00 82.80 77.40 79.80 7,942 -1.80(-2.21%)
Nov 19, 2015 85.80 86.00 81.00 81.60 5,224 -4.20(-4.90%)
Nov 18, 2015 87.00 93.00 83.00 85.80 9,909 -1.20(-1.38%)
Nov 17, 2015 107.80 109.20 85.00 87.00 25,704 -21.40(-19.74%)
Nov 16, 2015 111.00 114.76 105.60 108.40 8,322 -1.20(-1.09%)
Nov 13, 2015 110.20 110.20 103.10 109.60 10,623 -7.20(-6.16%)
Nov 12, 2015 114.20 121.80 105.00 116.80 26,385 -33.40(-22.24%)
Nov 11, 2015 121.80 153.50 118.23 150.20 55,344 +32.20(+27.29%)
Nov 10, 2015 119.60 120.00 115.00 118.00 4,091 -2.80(-2.32%)
Nov 09, 2015 121.20 123.40 117.70 120.80 4,398 -0.20(-0.17%)
Nov 06, 2015 118.20 122.80 115.80 121.00 1,940 +2.20(+1.85%)
Nov 05, 2015 117.00 119.80 114.80 118.80 2,904 +1.20(+1.02%)
Nov 04, 2015 120.00 121.60 117.00 117.60 3,572 -1.40(-1.18%)
Nov 03, 2015 116.60 121.20 114.80 119.00 4,427 +2.00(+1.71%)
Nov 02, 2015 114.60 120.00 113.40 117.00 1,410 +3.00(+2.63%)
Oct 30, 2015 116.60 117.20 110.42 114.00 2,996 -2.60(-2.23%)
Oct 29, 2015 116.00 122.80 115.82 116.60 5,288 +1.40(+1.22%)
Oct 28, 2015 111.00 118.00 110.60 115.20 4,177 +5.00(+4.54%)
Oct 27, 2015 114.80 116.20 109.00 110.20 3,502 -3.60(-3.16%)
Oct 26, 2015 121.80 125.00 113.45 113.80 4,855 -8.00(-6.57%)
Oct 23, 2015 124.00 126.78 121.40 121.80 2,171 -0.60(-0.49%)
Oct 22, 2015 124.60 127.40 122.00 122.40 1,891 -0.60(-0.49%)
Oct 21, 2015 127.00 129.90 122.80 123.00 3,847 -4.00(-3.15%)
Oct 20, 2015 137.60 140.00 123.60 127.00 9,486 -9.80(-7.16%)
Oct 19, 2015 139.20 143.60 135.19 136.80 2,407 -2.40(-1.72%)
Oct 16, 2015 142.00 142.00 135.80 139.20 4,258 -3.60(-2.52%)
Oct 15, 2015 141.00 142.80 133.60 142.80 3,515 +2.40(+1.71%)
Oct 14, 2015 142.00 147.00 138.20 140.40 7,169 -4.20(-2.90%)
Oct 13, 2015 145.00 147.78 140.20 144.60 4,503 +1.00(+0.70%)
Oct 12, 2015 141.40 144.80 141.40 143.60 3,460 +3.80(+2.72%)
Oct 09, 2015 137.40 142.20 137.40 139.80 1,792 +1.80(+1.30%)
Oct 08, 2015 135.20 139.40 135.20 138.00 3,037 +3.20(+2.37%)
Oct 07, 2015 135.40 138.00 134.08 134.80 2,073 +0.40(+0.30%)
Oct 06, 2015 135.60 137.30 133.00 134.40 1,508 -2.00(-1.47%)
Oct 05, 2015 133.60 136.60 131.80 136.40 2,004 +4.60(+3.49%)
Oct 02, 2015 128.80 134.60 122.40 131.80 2,158 +1.80(+1.38%)
Oct 01, 2015 125.00 132.00 123.20 130.00 2,717 +5.40(+4.33%)
Sep 30, 2015 118.00 126.50 118.00 124.60 3,242 +7.80(+6.68%)
Sep 29, 2015 119.60 121.60 116.80 116.80 1,998 -4.60(-3.79%)
Sep 28, 2015 123.40 126.70 119.60 121.40 6,002 -6.60(-5.16%)
Sep 25, 2015 135.60 137.20 126.07 128.00 4,765 -0.80(-0.62%)
Sep 24, 2015 133.00 133.80 125.20 128.80 4,095 -7.20(-5.29%)
Sep 23, 2015 139.00 142.40 132.60 136.00 2,665 -3.60(-2.58%)
Sep 22, 2015 142.80 142.80 138.40 139.60 2,057 -5.20(-3.59%)
Sep 21, 2015 147.40 148.20 139.00 144.80 6,390 -3.20(-2.16%)
Sep 18, 2015 138.40 148.00 138.00 148.00 4,494 +7.80(+5.56%)
Sep 17, 2015 133.80 146.20 133.80 140.20 3,512 +5.40(+4.01%)
Sep 16, 2015 131.60 139.20 130.60 134.80 2,720 +2.60(+1.97%)
Sep 15, 2015 140.20 140.20 130.00 132.20 6,261 -6.60(-4.76%)
Sep 14, 2015 142.20 142.40 137.80 138.80 2,106 -3.60(-2.53%)
Sep 11, 2015 143.20 143.20 138.20 142.40 2,426 -1.40(-0.97%)
Sep 10, 2015 139.80 145.00 136.40 143.80 5,213 +0.00(+0.00%)
Sep 09, 2015 149.20 149.40 141.40 143.80 6,264 -1.40(-0.96%)
Sep 08, 2015 154.40 154.40 142.40 145.20 5,138 -9.40(-6.08%)
Sep 04, 2015 144.00 154.60 154.60 154.60 4,515 +8.60(+5.89%)
Sep 03, 2015 144.20 153.00 143.20 146.00 3,362 +1.20(+0.83%)
Sep 02, 2015 143.40 150.00 140.00 144.80 12,564 -12.60(-8.01%)
Sep 01, 2015 161.60 164.60 156.20 157.40 4,795 -9.40(-5.64%)
Aug 31, 2015 165.00 170.80 165.00 166.80 4,146 +0.20(+0.12%)
Aug 28, 2015 159.40 169.20 159.40 166.60 6,801 +4.40(+2.71%)
Aug 27, 2015 170.00 170.00 155.10 162.20 11,907 -0.60(-0.37%)
Aug 26, 2015 156.00 166.80 152.00 162.80 30,636 +13.60(+9.12%)
Aug 25, 2015 127.80 162.00 125.20 149.20 27,114 +27.00(+22.09%)
Aug 24, 2015 120.40 134.80 92.00 122.20 20,904 -12.80(-9.48%)
Aug 21, 2015 140.00 141.00 130.00 135.00 17,589 -10.20(-7.02%)
Aug 20, 2015 148.00 148.00 141.20 145.20 9,569 -2.00(-1.36%)
Aug 19, 2015 150.40 153.20 146.40 147.20 4,034 -3.00(-2.00%)
Aug 18, 2015 152.00 155.00 144.20 150.20 12,980 -5.40(-3.47%)
Aug 17, 2015 160.00 161.20 152.40 155.60 6,791 -2.40(-1.52%)
Aug 14, 2015 158.80 159.80 154.20 158.00 4,732 +0.20(+0.13%)
Aug 13, 2015 156.60 159.00 149.80 157.80 5,580 -0.20(-0.13%)
Aug 12, 2015 156.80 162.00 148.00 158.00 12,678 -1.80(-1.13%)
Aug 11, 2015 155.80 168.20 150.20 159.80 12,898 -0.20(-0.12%)
Aug 10, 2015 164.00 164.80 139.80 160.00 41,065 -3.00(-1.84%)
Aug 07, 2015 182.00 183.00 161.00 163.00 27,198 -22.60(-12.18%)
Aug 06, 2015 197.60 197.60 182.20 185.60 14,587 -13.00(-6.55%)
Aug 05, 2015 205.00 205.40 196.20 198.60 9,333 -5.20(-2.55%)
Aug 04, 2015 205.00 207.80 197.60 203.80 13,760 +7.80(+3.98%)
Aug 03, 2015 221.60 221.60 194.40 196.00 14,668 -24.60(-11.15%)
Jul 31, 2015 225.40 230.00 211.40 220.60 13,854 -4.40(-1.96%)
Jul 30, 2015 222.20 233.40 218.00 225.00 18,567 +5.40(+2.46%)
Jul 29, 2015 224.20 224.20 206.50 219.60 12,003 +7.60(+3.58%)
Jul 28, 2015 216.80 217.00 203.00 212.00 13,499 -4.00(-1.85%)
Jul 27, 2015 216.60 217.23 207.10 216.00 8,824 -5.20(-2.35%)
Jul 24, 2015 229.40 234.63 215.00 221.20 8,662 -4.20(-1.86%)
Jul 23, 2015 234.20 260.00 222.00 225.40 34,078 -9.20(-3.92%)
Jul 22, 2015 240.80 243.80 227.60 234.60 9,063 -9.20(-3.77%)
Jul 21, 2015 245.80 247.40 241.60 243.80 4,481 +2.20(+0.91%)
Jul 20, 2015 256.80 257.00 240.40 241.60 9,936 -15.40(-5.99%)
Jul 17, 2015 268.00 268.00 250.90 257.00 11,373 -13.20(-4.89%)
Jul 16, 2015 264.00 270.20 262.00 270.20 5,404 +7.20(+2.74%)
Jul 15, 2015 264.20 267.60 254.00 263.00 9,872 -1.80(-0.68%)
Jul 14, 2015 270.20 270.20 262.01 264.80 6,724 -4.20(-1.56%)
Jul 13, 2015 264.40 271.02 263.88 269.00 2,204 +5.20(+1.97%)
Jul 10, 2015 267.40 267.40 261.40 263.80 2,206 -0.40(-0.15%)
Jul 09, 2015 265.40 267.60 261.00 264.20 4,899 +3.00(+1.15%)
Jul 08, 2015 264.00 270.80 260.00 261.20 3,248 -4.00(-1.51%)
Jul 07, 2015 271.00 272.42 261.80 265.20 6,778 -3.60(-1.34%)
Jul 06, 2015 262.80 271.00 258.00 268.80 6,794 +2.20(+0.83%)
Jul 02, 2015 276.00 266.60 266.60 266.60 5,380 -9.80(-3.55%)
Jul 01, 2015 280.00 284.00 273.20 276.40 2,908 -0.40(-0.14%)
Jun 30, 2015 278.80 279.20 274.00 276.80 3,013 +2.20(+0.80%)
Jun 29, 2015 281.20 284.00 273.20 274.60 8,676 -10.60(-3.72%)
Jun 26, 2015 281.40 286.80 279.20 285.20 5,319 +5.00(+1.78%)
Jun 25, 2015 284.40 284.40 279.40 280.20 3,543 -2.00(-0.71%)
Jun 24, 2015 285.40 286.62 280.40 282.20 4,409 -4.40(-1.54%)
Jun 23, 2015 291.20 292.80 280.20 286.60 6,777 -2.20(-0.76%)
Jun 22, 2015 295.00 295.00 279.25 288.80 7,309 +0.20(+0.07%)
Jun 19, 2015 296.20 299.20 287.40 288.60 8,766 -8.20(-2.76%)
Jun 18, 2015 295.00 307.20 290.40 296.80 48,091 +25.60(+9.44%)
Jun 17, 2015 276.80 279.60 270.40 271.20 2,711 -3.20(-1.17%)
Jun 16, 2015 277.40 282.40 273.00 274.40 3,181 -5.80(-2.07%)
Jun 15, 2015 274.60 285.40 265.20 280.20 12,551 +5.80(+2.11%)
Jun 12, 2015 286.20 286.20 273.20 274.40 5,161 -8.00(-2.83%)
Jun 11, 2015 271.80 283.00 270.64 282.40 10,263 +14.20(+5.29%)
Jun 10, 2015 261.00 277.00 260.00 268.20 9,638 +6.00(+2.29%)
Jun 09, 2015 262.00 264.46 256.94 262.20 7,983 -1.00(-0.38%)
Jun 08, 2015 268.80 273.80 257.00 263.20 13,185 -5.60(-2.08%)
Jun 05, 2015 274.00 274.00 266.90 268.80 12,741 -8.60(-3.10%)
Jun 04, 2015 284.00 286.60 275.00 277.40 10,553 -6.60(-2.32%)
Jun 03, 2015 292.00 297.00 282.60 284.00 10,257 -7.00(-2.41%)
Jun 02, 2015 290.80 296.64 288.67 291.00 6,123 -1.60(-0.55%)
Jun 01, 2015 297.80 297.80 286.00 292.60 9,180 -5.20(-1.75%)
May 29, 2015 308.00 310.00 295.40 297.80 10,680 -4.20(-1.39%)
May 28, 2015 306.80 308.80 299.20 302.00 14,176 +10.20(+3.50%)
May 27, 2015 299.00 300.00 284.00 291.80 6,374 -3.80(-1.29%)
May 26, 2015 293.80 297.00 291.20 295.60 5,731 -1.60(-0.54%)
May 22, 2015 300.40 297.20 297.20 297.20 5,215 -2.60(-0.87%)
May 21, 2015 290.20 302.64 290.20 299.80 15,594 +6.20(+2.11%)
May 20, 2015 284.20 305.80 281.20 293.60 26,951 +3.80(+1.31%)
May 19, 2015 286.40 294.00 281.80 289.80 14,341 +1.00(+0.35%)
May 18, 2015 308.00 316.40 287.82 288.80 23,166 -20.40(-6.60%)
May 15, 2015 323.00 333.80 308.40 309.20 20,707 -11.40(-3.56%)
May 14, 2015 307.60 334.20 305.00 320.60 73,987 -45.40(-12.40%)
May 13, 2015 350.00 376.00 348.40 366.00 66,059 +18.40(+5.29%)
May 12, 2015 329.40 348.80 326.00 347.60 31,206 +13.40(+4.01%)
May 11, 2015 314.00 335.00 314.00 334.20 19,709 +17.60(+5.56%)
May 08, 2015 332.20 336.82 314.00 316.60 23,343 -12.00(-3.65%)
May 07, 2015 324.40 337.20 320.60 328.60 12,399 -3.60(-1.08%)
May 06, 2015 331.60 347.00 312.40 332.20 43,592 +5.00(+1.53%)
May 05, 2015 361.20 361.20 323.00 327.20 80,426 -34.20(-9.46%)
May 04, 2015 316.40 368.00 311.80 361.40 152,553 +57.60(+18.96%)
May 01, 2015 282.40 308.80 280.00 303.80 64,096 +24.00(+8.58%)
Apr 30, 2015 291.00 296.00 277.62 279.80 27,232 -1.80(-0.64%)
Apr 29, 2015 278.00 299.00 267.80 281.60 47,570 -0.20(-0.07%)
Apr 28, 2015 285.40 291.00 265.00 281.80 78,611 +17.60(+6.66%)
Apr 27, 2015 279.60 279.60 255.60 264.20 17,750 -13.40(-4.83%)
Apr 24, 2015 271.20 284.00 270.00 277.60 27,440 +7.80(+2.89%)
Apr 23, 2015 261.00 270.00 260.00 269.80 15,084 +7.20(+2.74%)
Apr 22, 2015 259.80 264.20 257.40 262.60 5,151 +1.60(+0.61%)
Apr 21, 2015 264.60 268.00 260.00 261.00 9,640 -3.60(-1.36%)
Apr 20, 2015 265.40 270.40 261.80 264.60 13,741 -1.20(-0.45%)
Apr 17, 2015 284.60 286.75 260.20 265.80 31,353 -9.40(-3.42%)
Apr 16, 2015 271.00 288.60 271.00 275.20 21,464 +0.00(+0.00%)
Apr 15, 2015 278.00 281.80 270.80 275.20 20,476 -0.20(-0.07%)
Apr 14, 2015 295.60 299.40 271.00 275.40 23,833 -13.20(-4.57%)
Apr 13, 2015 293.00 312.60 286.20 288.60 21,420 -0.80(-0.28%)
Apr 10, 2015 313.20 313.20 285.40 289.40 37,113 -26.00(-8.24%)
Apr 09, 2015 295.80 320.00 286.80 315.40 105,946 +35.40(+12.64%)
Apr 08, 2015 262.40 289.80 256.00 280.00 67,239 +28.00(+11.11%)
Apr 07, 2015 255.00 256.00 250.40 252.00 7,342 -1.20(-0.47%)
Apr 06, 2015 249.40 258.40 249.00 253.20 21,389 -20.40(-7.46%)
Apr 02, 2015 247.60 273.60 273.60 273.60 53,780 +25.20(+10.14%)
Apr 01, 2015 253.40 255.60 242.60 248.40 9,917 -6.60(-2.59%)
Mar 31, 2015 264.40 267.80 253.40 255.00 9,570 -12.20(-4.57%)
Mar 30, 2015 256.40 268.60 247.97 267.20 32,256 +13.80(+5.45%)
Mar 27, 2015 253.60 261.91 248.00 253.40 8,581 +0.20(+0.08%)
Mar 26, 2015 255.00 258.80 247.00 253.20 11,806 -7.20(-2.76%)
Mar 25, 2015 278.00 285.00 257.20 260.40 34,353 -20.60(-7.33%)
Mar 24, 2015 303.20 325.00 278.40 281.00 221,824 +29.60(+11.77%)
Mar 23, 2015 243.80 255.00 240.60 251.40 31,936 +15.60(+6.62%)
Mar 20, 2015 234.00 238.80 232.20 235.80 4,245 +3.00(+1.29%)
Mar 19, 2015 228.40 235.00 228.40 232.80 2,597 +2.20(+0.95%)
Mar 18, 2015 223.80 236.00 221.80 230.60 5,253 +3.20(+1.41%)
Mar 17, 2015 225.40 228.80 222.00 227.40 4,547 -1.80(-0.79%)
Mar 16, 2015 236.00 240.45 226.00 229.20 5,791 -7.60(-3.21%)
Mar 13, 2015 240.00 243.00 233.60 236.80 9,537 -10.00(-4.05%)
Mar 12, 2015 250.20 251.80 245.00 246.80 5,233 -1.80(-0.72%)
Mar 11, 2015 252.60 258.40 247.20 248.60 3,238 -7.20(-2.81%)
Mar 10, 2015 266.80 266.80 249.00 255.80 8,683 -7.80(-2.96%)
Mar 09, 2015 262.00 266.90 260.20 263.60 6,361 +7.40(+2.89%)
Mar 06, 2015 252.20 264.00 248.20 256.20 11,262 +8.60(+3.47%)
Mar 05, 2015 260.40 262.00 245.40 247.60 14,199 -16.00(-6.07%)
Mar 04, 2015 285.80 284.40 258.20 263.60 19,485 -20.80(-7.31%)
Mar 03, 2015 283.80 288.00 271.00 284.40 30,538 +14.60(+5.41%)
Mar 02, 2015 257.20 276.80 254.30 269.80 14,453 +12.00(+4.65%)
Feb 27, 2015 265.00 269.00 254.40 257.80 9,755 -7.80(-2.94%)
Feb 26, 2015 248.20 268.00 247.95 265.60 17,358 +17.20(+6.92%)
Feb 25, 2015 239.80 253.80 237.60 248.40 14,875 +7.40(+3.07%)
Feb 24, 2015 252.80 253.00 232.00 241.00 21,462 -3.60(-1.47%)
Feb 23, 2015 261.80 286.80 242.40 244.60 124,524 +23.80(+10.78%)
Feb 20, 2015 230.00 234.40 218.00 220.80 7,738 -6.00(-2.65%)
Feb 19, 2015 225.00 240.00 224.32 226.80 25,240 +2.80(+1.25%)
Feb 18, 2015 233.40 244.20 221.00 224.00 9,409 -8.00(-3.45%)
Feb 17, 2015 236.00 247.00 231.60 232.00 7,835 +2.00(+0.87%)
Feb 13, 2015 238.20 230.00 230.00 230.00 5,890 -8.00(-3.36%)
Feb 12, 2015 251.60 259.20 234.00 238.00 9,613 -12.80(-5.10%)
Feb 11, 2015 226.00 265.60 218.95 250.80 43,667 +40.80(+19.43%)
Feb 10, 2015 217.20 217.20 208.00 210.00 3,764 -3.40(-1.59%)
Feb 09, 2015 210.60 216.81 206.60 213.40 2,954 +2.80(+1.33%)
Feb 06, 2015 213.60 214.00 205.20 210.60 3,520 -4.00(-1.86%)
Feb 05, 2015 232.60 232.60 209.20 214.60 7,166 -2.60(-1.20%)
Feb 04, 2015 212.00 238.00 204.40 217.20 25,055 +11.80(+5.74%)
Feb 03, 2015 203.60 214.00 200.00 205.40 6,185 +0.00(+0.00%)
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.