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

Texas Pacific Land Trust (NY: TPL )

611.21 +2.69 (+0.44%)
Streaming Delayed Price Updated: 3:55 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 (%)
Apr 30, 2020 539.42 563.10 517.83 548.72 73,652 +9.25(+1.71%)
Apr 29, 2020 517.97 553.78 512.45 539.47 30,625 +39.01(+7.80%)
Apr 28, 2020 505.02 505.71 480.77 500.46 24,553 +5.38(+1.09%)
Apr 27, 2020 482.50 503.15 451.86 495.08 40,068 +14.58(+3.04%)
Apr 24, 2020 479.00 521.04 462.83 480.49 59,278 +4.92(+1.03%)
Apr 23, 2020 492.23 511.62 474.35 475.57 51,562 -5.35(-1.11%)
Apr 22, 2020 474.41 491.25 462.17 480.92 37,491 +34.77(+7.79%)
Apr 21, 2020 464.82 472.00 438.29 446.14 76,729 -37.89(-7.83%)
Apr 20, 2020 462.65 487.35 461.26 484.04 140,041 -9.75(-1.97%)
Apr 17, 2020 498.59 500.89 471.60 493.79 36,231 +2.95(+0.60%)
Apr 16, 2020 498.30 505.17 479.70 490.84 78,611 -5.26(-1.06%)
Apr 15, 2020 491.26 496.10 472.01 496.10 55,769 -19.76(-3.83%)
Apr 14, 2020 505.71 519.08 496.42 515.85 78,528 +19.68(+3.97%)
Apr 13, 2020 496.15 500.90 472.01 496.17 81,093 +1.79(+0.36%)
Apr 09, 2020 446.78 540.95 446.13 494.38 176,588 +40.66(+8.96%)
Apr 08, 2020 438.85 471.50 424.58 453.72 184,374 +13.48(+3.06%)
Apr 07, 2020 472.00 480.69 429.48 440.25 189,570 -17.33(-3.79%)
Apr 06, 2020 444.65 461.03 437.29 457.58 58,239 +16.53(+3.75%)
Apr 03, 2020 409.38 447.92 409.38 441.05 71,735 +34.49(+8.48%)
Apr 02, 2020 374.69 442.95 366.23 406.56 80,025 +43.88(+12.10%)
Apr 01, 2020 351.60 370.65 332.32 362.69 65,233 -3.36(-0.92%)
Mar 31, 2020 383.58 385.30 361.22 366.05 66,277 -9.64(-2.57%)
Mar 30, 2020 361.24 385.30 344.85 375.69 73,609 +10.33(+2.83%)
Mar 27, 2020 351.59 365.36 313.07 365.36 66,025 +8.95(+2.51%)
Mar 26, 2020 361.22 383.52 350.14 356.42 63,230 -4.81(-1.33%)
Mar 25, 2020 366.39 389.89 334.24 361.22 57,418 -13.43(-3.58%)
Mar 24, 2020 314.91 375.56 309.00 374.65 77,393 +77.64(+26.14%)
Mar 23, 2020 335.08 335.08 284.21 297.01 62,389 -42.88(-12.62%)
Mar 20, 2020 345.89 358.77 327.54 339.89 56,371 -1.18(-0.34%)
Mar 19, 2020 302.11 357.66 290.33 341.07 61,751 +41.56(+13.87%)
Mar 18, 2020 337.14 343.25 284.55 299.51 82,074 -55.21(-15.57%)
Mar 17, 2020 398.93 406.49 343.10 354.73 95,106 -40.22(-10.18%)
Mar 16, 2020 394.94 448.72 364.43 394.94 76,530 -25.90(-6.15%)
Mar 13, 2020 414.29 435.85 399.76 420.85 60,108 +25.90(+6.56%)
Mar 12, 2020 403.28 411.44 375.67 394.94 87,100 -45.27(-10.28%)
Mar 11, 2020 476.81 486.44 437.93 440.22 51,643 -67.42(-13.28%)
Mar 10, 2020 470.70 514.69 442.13 507.64 83,884 +57.59(+12.80%)
Mar 09, 2020 520.16 520.16 443.55 450.04 100,032 -149.10(-24.89%)
Mar 06, 2020 613.36 615.22 587.59 599.15 43,290 -17.16(-2.78%)
Mar 05, 2020 618.81 631.39 612.07 616.30 25,140 -16.25(-2.57%)
Mar 04, 2020 643.52 655.27 629.88 632.55 16,957 +1.90(+0.30%)
Mar 03, 2020 656.21 656.21 619.61 630.65 16,965 -18.44(-2.84%)
Mar 02, 2020 652.49 661.85 635.42 649.09 25,874 -4.79(-0.73%)
Feb 28, 2020 624.94 653.88 610.84 653.88 29,156 +16.54(+2.59%)
Feb 27, 2020 657.95 667.22 634.34 637.34 28,765 -30.63(-4.58%)
Feb 26, 2020 681.32 691.66 666.49 667.97 28,709 -13.35(-1.96%)
Feb 25, 2020 713.27 718.70 672.87 681.32 23,563 -24.65(-3.49%)
Feb 24, 2020 708.13 716.62 697.42 705.97 35,421 -12.94(-1.80%)
Feb 21, 2020 731.13 731.13 716.91 718.91 11,385 -15.42(-2.10%)
Feb 20, 2020 723.61 734.34 723.61 734.34 9,863 +7.95(+1.09%)
Feb 19, 2020 720.84 728.31 720.84 726.38 9,490 +6.36(+0.88%)
Feb 18, 2020 720.52 723.00 713.27 720.02 13,736 -3.65(-0.51%)
Feb 14, 2020 736.77 736.77 723.61 723.68 4,894 -12.62(-1.71%)
Feb 13, 2020 733.95 738.65 726.80 736.30 10,891 -3.99(-0.54%)
Feb 12, 2020 737.62 746.17 737.62 740.29 15,679 +5.31(+0.72%)
Feb 11, 2020 730.66 744.29 730.66 734.98 9,284 +4.36(+0.60%)
Feb 10, 2020 751.80 754.67 724.32 730.62 17,834 -23.16(-3.07%)
Feb 07, 2020 742.53 760.65 742.53 753.78 13,514 -1.37(-0.18%)
Feb 06, 2020 752.75 757.61 747.11 755.15 22,595 +2.34(+0.31%)
Feb 05, 2020 742.12 765.89 737.71 752.81 28,948 +19.76(+2.70%)
Feb 04, 2020 714.67 734.29 714.67 733.05 23,774 +28.23(+4.01%)
Feb 03, 2020 706.25 714.22 687.60 704.82 36,160 -5.37(-0.76%)
Jan 31, 2020 677.00 711.21 644.63 710.18 56,504 +27.45(+4.02%)
Jan 30, 2020 690.75 693.87 676.05 682.73 16,225 -14.57(-2.09%)
Jan 29, 2020 700.31 708.40 695.42 697.30 20,394 -3.34(-0.48%)
Jan 28, 2020 697.05 707.99 692.24 700.63 18,755 +9.79(+1.42%)
Jan 27, 2020 696.36 703.21 689.83 690.84 12,834 -15.13(-2.14%)
Jan 24, 2020 709.52 709.52 694.69 705.97 9,576 -7.30(-1.02%)
Jan 23, 2020 716.09 718.91 696.08 713.27 19,043 -7.33(-1.02%)
Jan 22, 2020 745.85 749.78 719.94 720.61 18,672 -14.23(-1.94%)
Jan 21, 2020 744.30 744.30 731.65 734.83 12,406 -10.26(-1.38%)
Jan 17, 2020 747.48 747.48 742.01 745.10 5,746 -1.92(-0.26%)
Jan 16, 2020 751.80 751.80 738.36 747.01 10,743 -0.96(-0.13%)
Jan 15, 2020 751.15 761.92 747.97 747.97 12,822 -3.32(-0.44%)
Jan 14, 2020 756.35 756.50 747.11 751.29 17,527 -5.12(-0.68%)
Jan 13, 2020 758.39 758.39 743.77 756.41 26,338 -4.12(-0.54%)
Jan 10, 2020 763.02 763.54 746.10 760.53 17,451 -3.67(-0.48%)
Jan 09, 2020 773.41 787.99 756.96 764.20 21,921 -5.81(-0.75%)
Jan 08, 2020 756.50 775.27 751.80 770.01 36,737 +13.97(+1.85%)
Jan 07, 2020 752.60 756.03 748.94 756.03 14,021 +4.23(+0.56%)
Jan 06, 2020 751.05 761.20 747.31 751.80 31,487 +0.75(+0.10%)
Jan 03, 2020 751.80 753.68 734.93 751.05 22,133 +22.63(+3.11%)
Jan 02, 2020 737.71 738.62 728.12 728.42 8,751 -5.73(-0.78%)
Dec 31, 2019 750.58 750.58 731.52 734.16 8,512 -6.69(-0.90%)
Dec 30, 2019 747.58 748.98 730.18 740.85 14,882 -6.30(-0.84%)
Dec 27, 2019 740.20 756.22 725.25 747.14 22,665 +9.23(+1.25%)
Dec 26, 2019 740.18 746.64 712.75 737.91 21,700 -0.23(-0.03%)
Dec 24, 2019 737.91 749.29 728.31 738.14 10,641 +1.65(+0.22%)
Dec 23, 2019 715.15 737.72 715.15 736.49 35,388 +16.71(+2.32%)
Dec 20, 2019 690.36 723.49 683.05 719.78 45,756 +34.84(+5.09%)
Dec 19, 2019 663.48 692.21 663.48 684.94 33,607 +19.48(+2.93%)
Dec 18, 2019 664.31 672.83 658.18 665.46 25,117 +4.82(+0.73%)
Dec 17, 2019 652.19 664.98 652.19 660.64 22,559 +7.46(+1.14%)
Dec 16, 2019 650.36 660.36 644.46 653.18 23,161 +10.52(+1.64%)
Dec 13, 2019 642.32 645.17 635.98 642.66 22,771 -3.89(-0.60%)
Dec 12, 2019 637.14 646.74 631.49 646.55 13,633 +12.20(+1.92%)
Dec 11, 2019 625.88 636.68 625.88 634.35 20,640 +2.66(+0.42%)
Dec 10, 2019 625.97 634.34 625.97 631.70 9,542 +3.05(+0.49%)
Dec 09, 2019 628.87 631.99 624.00 628.64 12,076 +1.31(+0.21%)
Dec 06, 2019 626.83 632.93 617.65 627.33 12,875 +1.08(+0.17%)
Dec 05, 2019 617.09 635.33 617.09 626.25 6,630 -0.23(-0.04%)
Dec 04, 2019 615.81 640.46 615.81 626.48 27,572 +19.76(+3.26%)
Dec 03, 2019 608.17 617.91 604.13 606.72 16,777 -4.13(-0.68%)
Dec 02, 2019 635.27 639.03 605.41 610.84 24,438 -23.48(-3.70%)
Nov 29, 2019 633.85 634.32 631.23 634.32 2,873 -0.95(-0.15%)
Nov 27, 2019 627.38 638.95 625.32 635.27 25,219 +8.26(+1.32%)
Nov 26, 2019 639.43 643.45 627.00 627.00 16,780 -8.27(-1.30%)
Nov 25, 2019 631.52 643.73 631.52 635.27 12,057 +5.64(+0.90%)
Nov 22, 2019 644.56 645.61 628.02 629.64 14,471 -8.66(-1.36%)
Nov 21, 2019 657.83 657.83 628.14 638.29 21,337 -10.31(-1.59%)
Nov 20, 2019 639.13 655.00 632.30 648.60 19,062 +7.09(+1.10%)
Nov 19, 2019 626.05 641.51 620.06 641.51 15,731 +16.53(+2.64%)
Nov 18, 2019 626.36 629.64 614.87 624.99 14,403 +0.05(+0.01%)
Nov 15, 2019 613.16 624.94 610.29 624.94 12,662 +13.15(+2.15%)
Nov 14, 2019 624.94 639.03 606.97 611.79 19,397 -12.55(-2.01%)
Nov 13, 2019 604.25 638.09 602.35 624.35 22,551 +16.56(+2.72%)
Nov 12, 2019 615.54 622.52 603.75 607.79 12,071 -0.74(-0.12%)
Nov 11, 2019 603.63 612.41 594.17 608.53 15,310 +2.39(+0.39%)
Nov 08, 2019 599.18 606.14 595.85 606.14 6,916 +4.70(+0.78%)
Nov 07, 2019 601.44 615.45 597.68 601.44 10,149 +1.50(+0.25%)
Nov 06, 2019 610.91 617.46 589.84 599.94 14,781 -15.51(-2.52%)
Nov 05, 2019 605.61 623.17 600.63 615.45 22,581 +16.82(+2.81%)
Nov 04, 2019 597.78 610.84 595.20 598.62 17,265 +9.68(+1.64%)
Nov 01, 2019 542.77 594.40 542.77 588.95 44,160 +54.20(+10.13%)
Oct 31, 2019 549.34 550.02 531.06 534.75 25,578 -20.91(-3.76%)
Oct 30, 2019 552.20 559.26 549.76 555.66 11,148 +3.55(+0.64%)
Oct 29, 2019 568.80 573.25 552.11 552.11 20,987 -22.94(-3.99%)
Oct 28, 2019 568.12 578.83 564.79 575.05 16,501 +4.50(+0.79%)
Oct 25, 2019 580.76 580.76 565.30 570.54 8,512 +0.45(+0.08%)
Oct 24, 2019 581.40 581.40 567.72 570.09 7,628 -10.57(-1.82%)
Oct 23, 2019 573.39 582.65 573.26 580.67 6,238 +7.42(+1.29%)
Oct 22, 2019 563.31 575.64 563.31 573.25 6,925 +10.48(+1.86%)
Oct 21, 2019 554.46 563.84 554.46 562.77 8,440 +6.35(+1.14%)
Oct 18, 2019 561.56 565.00 550.48 556.42 9,470 -3.16(-0.56%)
Oct 17, 2019 563.85 568.55 546.41 559.58 13,682 -5.79(-1.02%)
Oct 16, 2019 573.61 582.64 565.37 565.37 16,026 -4.12(-0.72%)
Oct 15, 2019 570.49 576.37 564.79 569.49 8,640 +0.45(+0.08%)
Oct 14, 2019 575.66 575.66 559.15 569.04 8,063 -4.33(-0.76%)
Oct 11, 2019 576.15 583.59 570.44 573.37 9,470 +2.08(+0.36%)
Oct 10, 2019 565.92 576.07 564.85 571.29 9,574 +6.92(+1.23%)
Oct 09, 2019 587.11 587.11 563.85 564.37 16,752 -11.00(-1.91%)
Oct 08, 2019 563.10 578.62 557.85 575.38 18,845 +6.48(+1.14%)
Oct 07, 2019 566.81 574.83 563.85 568.89 8,878 +0.91(+0.16%)
Oct 04, 2019 580.44 582.65 558.31 567.98 36,286 -17.44(-2.98%)
Oct 03, 2019 581.43 586.41 573.25 585.42 16,124 +2.63(+0.45%)
Oct 02, 2019 592.07 593.00 569.14 582.79 26,771 -10.28(-1.73%)
Oct 01, 2019 610.84 613.43 592.54 593.07 15,361 -17.37(-2.85%)
Sep 30, 2019 595.81 610.84 595.81 610.44 17,831 +16.42(+2.76%)
Sep 27, 2019 596.98 603.49 591.08 594.02 16,174 -2.77(-0.46%)
Sep 26, 2019 608.06 612.72 596.79 596.79 5,962 -11.10(-1.83%)
Sep 25, 2019 610.39 611.36 598.01 607.89 8,644 -2.95(-0.48%)
Sep 24, 2019 612.07 615.76 608.96 610.84 8,227 -2.75(-0.45%)
Sep 23, 2019 609.08 622.77 605.92 613.60 14,498 +10.13(+1.68%)
Sep 20, 2019 607.08 611.87 599.10 603.47 17,983 -7.47(-1.22%)
Sep 19, 2019 624.19 633.40 610.84 610.94 11,926 -15.88(-2.53%)
Sep 18, 2019 617.54 626.82 615.55 626.82 16,050 +1.11(+0.18%)
Sep 17, 2019 668.17 668.17 616.79 625.71 21,104 -41.72(-6.25%)
Sep 16, 2019 634.34 670.99 634.34 667.42 28,430 +48.44(+7.83%)
Sep 13, 2019 634.12 634.12 615.94 618.98 10,960 -0.29(-0.05%)
Sep 12, 2019 610.85 638.46 605.19 619.27 29,117 +10.38(+1.71%)
Sep 11, 2019 611.10 613.68 583.28 608.89 18,777 -2.89(-0.47%)
Sep 10, 2019 628.56 634.34 611.16 611.78 24,742 -19.78(-3.13%)
Sep 09, 2019 635.75 642.82 627.32 631.56 16,779 -6.53(-1.02%)
Sep 06, 2019 663.26 663.26 637.15 638.10 27,985 -25.80(-3.89%)
Sep 05, 2019 646.55 670.99 646.55 663.89 31,508 +27.75(+4.36%)
Sep 04, 2019 630.54 638.10 621.29 636.14 23,842 +8.14(+1.30%)
Sep 03, 2019 611.95 631.26 598.13 628.00 19,088 +12.26(+1.99%)
Aug 30, 2019 615.63 622.00 608.67 615.74 18,302 -1.20(-0.19%)
Aug 29, 2019 608.23 621.40 608.23 616.94 17,049 +9.13(+1.50%)
Aug 28, 2019 593.92 615.54 592.05 607.81 17,261 +16.18(+2.74%)
Aug 27, 2019 601.44 604.25 582.55 591.62 15,602 -6.30(-1.05%)
Aug 26, 2019 604.30 604.30 589.94 597.92 12,571 +2.45(+0.41%)
Aug 23, 2019 613.66 629.30 595.47 595.47 11,279 -24.91(-4.02%)
Aug 22, 2019 631.99 636.68 616.86 620.38 14,004 -10.56(-1.67%)
Aug 21, 2019 619.34 630.94 616.53 630.94 9,221 +17.70(+2.89%)
Aug 20, 2019 626.83 627.76 613.24 613.24 5,829 -9.87(-1.58%)
Aug 19, 2019 625.88 638.43 617.73 623.11 13,524 -7.63(-1.21%)
Aug 16, 2019 627.43 631.99 618.69 630.74 8,300 +12.57(+2.03%)
Aug 15, 2019 604.72 621.96 593.93 618.16 24,354 +18.41(+3.07%)
Aug 14, 2019 611.76 611.76 587.37 599.75 29,669 -20.63(-3.32%)
Aug 13, 2019 624.94 639.03 615.02 620.38 18,797 +0.19(+0.03%)
Aug 12, 2019 644.65 647.27 611.31 620.19 14,062 -18.98(-2.97%)
Aug 09, 2019 634.38 650.44 630.56 639.17 20,430 +4.84(+0.76%)
Aug 08, 2019 613.66 634.34 613.66 634.34 22,831 +23.49(+3.85%)
Aug 07, 2019 628.40 628.40 594.18 610.84 24,266 -28.18(-4.41%)
Aug 06, 2019 658.44 669.58 632.69 639.02 11,504 -14.54(-2.22%)
Aug 05, 2019 657.83 657.83 631.61 653.56 19,274 -15.54(-2.32%)
Aug 02, 2019 690.72 690.72 659.71 669.11 14,791 -14.57(-2.13%)
Aug 01, 2019 736.29 736.29 671.23 683.67 39,944 -65.50(-8.74%)
Jul 31, 2019 723.45 762.37 723.45 749.17 29,573 +34.96(+4.89%)
Jul 30, 2019 690.79 714.22 690.72 714.22 10,459 +10.81(+1.54%)
Jul 29, 2019 704.82 704.82 686.34 703.41 9,405 +6.06(+0.87%)
Jul 26, 2019 700.22 704.82 696.49 697.35 3,405 -5.39(-0.77%)
Jul 25, 2019 707.92 711.40 697.29 702.74 10,766 +1.49(+0.21%)
Jul 24, 2019 663.09 710.91 663.09 701.25 7,441 -7.33(-1.03%)
Jul 23, 2019 709.52 711.87 700.14 708.58 10,382 -4.64(-0.65%)
Jul 22, 2019 710.48 729.29 705.82 713.22 8,636 -2.40(-0.34%)
Jul 19, 2019 714.22 722.34 714.22 715.62 6,278 -1.05(-0.15%)
Jul 18, 2019 716.68 717.05 709.52 716.68 4,803 -2.64(-0.37%)
Jul 17, 2019 722.90 723.61 718.91 719.32 6,898 -8.83(-1.21%)
Jul 16, 2019 733.95 736.21 724.00 728.15 5,170 -10.50(-1.42%)
Jul 15, 2019 737.76 740.63 737.71 738.65 4,245 -3.99(-0.54%)
Jul 12, 2019 753.82 753.82 741.47 742.63 4,682 -2.59(-0.35%)
Jul 11, 2019 761.20 761.20 743.79 745.23 7,695 -6.62(-0.88%)
Jul 10, 2019 751.80 756.02 740.97 751.85 5,259 +13.13(+1.78%)
Jul 09, 2019 742.80 745.50 738.12 738.72 5,088 -14.22(-1.89%)
Jul 08, 2019 753.87 764.67 747.64 752.93 12,778 +1.13(+0.15%)
Jul 05, 2019 745.12 754.91 744.76 751.80 3,724 +8.94(+1.20%)
Jul 03, 2019 733.04 747.82 733.04 742.87 8,087 +9.24(+1.26%)
Jul 02, 2019 763.18 768.80 733.63 733.63 19,284 -29.73(-3.90%)
Jul 01, 2019 751.80 763.73 741.47 763.36 22,521 +23.79(+3.22%)
Jun 28, 2019 742.50 744.19 738.12 739.58 6,703 +1.92(+0.26%)
Jun 27, 2019 746.99 749.93 725.61 737.66 7,903 -13.43(-1.79%)
Jun 26, 2019 752.75 765.56 751.09 751.09 23,577 +6.36(+0.85%)
Jun 25, 2019 742.97 752.75 736.12 744.73 11,720 -2.78(-0.37%)
Jun 24, 2019 728.31 747.51 725.49 747.51 13,558 +27.62(+3.84%)
Jun 21, 2019 728.31 743.60 719.89 719.89 5,426 -23.36(-3.14%)
Jun 20, 2019 733.39 750.87 728.31 743.25 16,170 +19.39(+2.68%)
Jun 19, 2019 712.91 725.01 708.03 723.87 10,330 +17.17(+2.43%)
Jun 18, 2019 680.38 709.05 680.38 706.70 9,038 +27.25(+4.01%)
Jun 17, 2019 695.34 695.34 665.08 679.44 8,472 -15.98(-2.30%)
Jun 14, 2019 689.57 695.42 684.14 695.42 8,406 +11.33(+1.66%)
Jun 13, 2019 692.79 702.45 674.13 684.09 22,035 +6.34(+0.94%)
Jun 12, 2019 705.29 706.70 669.58 677.74 13,082 -28.12(-3.98%)
Jun 11, 2019 717.03 723.75 705.76 705.86 15,483 +0.14(+0.02%)
Jun 10, 2019 702.69 721.08 698.56 705.72 9,552 -5.02(-0.71%)
Jun 07, 2019 705.76 711.27 693.63 710.74 15,642 +8.77(+1.25%)
Jun 06, 2019 691.14 704.82 691.14 701.97 13,238 +9.12(+1.32%)
Jun 05, 2019 707.30 707.30 681.32 692.85 22,329 -14.79(-2.09%)
Jun 04, 2019 688.84 708.14 678.50 707.64 22,903 +25.45(+3.73%)
Jun 03, 2019 690.72 695.31 670.76 682.19 11,340 -10.42(-1.50%)
May 31, 2019 720.61 720.61 684.19 692.61 30,539 -37.21(-5.10%)
May 30, 2019 754.62 754.72 727.84 729.82 8,439 -31.30(-4.11%)
May 29, 2019 755.61 772.48 751.72 761.13 9,792 +7.64(+1.01%)
May 28, 2019 740.38 766.37 737.71 753.49 12,121 +17.13(+2.33%)
May 24, 2019 742.13 744.05 726.44 736.36 7,767 -1.95(-0.26%)
May 23, 2019 770.60 770.60 736.00 738.30 11,838 -40.91(-5.25%)
May 22, 2019 794.09 799.62 769.55 779.22 14,637 -19.76(-2.47%)
May 21, 2019 791.34 805.39 789.39 798.98 7,952 +4.41(+0.55%)
May 20, 2019 820.41 820.41 790.92 794.57 9,522 -19.64(-2.41%)
May 17, 2019 798.79 826.28 792.16 814.21 16,812 +16.99(+2.13%)
May 16, 2019 788.84 798.79 784.51 797.23 4,854 +5.62(+0.71%)
May 15, 2019 773.89 803.10 771.39 791.60 16,660 +17.19(+2.22%)
May 14, 2019 737.71 779.53 737.71 774.42 20,209 +36.18(+4.90%)
May 13, 2019 750.39 750.39 732.51 738.24 8,269 -14.02(-1.86%)
May 10, 2019 739.78 760.55 728.32 752.26 10,215 +11.67(+1.58%)
May 09, 2019 742.41 748.13 721.96 740.58 13,927 -10.23(-1.36%)
May 08, 2019 745.70 751.24 740.54 750.82 8,218 +8.16(+1.10%)
May 07, 2019 749.24 749.24 724.32 742.66 12,986 -8.34(-1.11%)
May 06, 2019 752.27 756.97 748.30 751.00 9,718 -7.65(-1.01%)
May 03, 2019 755.66 761.20 752.48 758.65 7,874 -0.02(-0.00%)
May 02, 2019 765.34 777.09 753.22 758.66 20,211 +5.34(+0.71%)
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.