December 15th, 2015

Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

17,318.54 +131.96 (+0.77%)
Streaming Realtime Price Updated: 12:54 AM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2016 607.27 596.10 604.28 4,018 +6.87(+1.15%)
Sep 25, 2016 601.99 596.00 597.41 1,121 -2.73(-0.45%)
Sep 24, 2016 603.59 597.76 600.14 1,133 -2.39(-0.40%)
Sep 23, 2016 602.90 593.00 602.53 4,076 +8.58(+1.44%)
Sep 22, 2016 596.42 592.50 593.95 2,332 -0.71(-0.12%)
Sep 21, 2016 607.30 592.10 594.66 3,898 -12.29(-2.02%)
Sep 20, 2016 608.88 605.35 606.95 2,441 -0.93(-0.15%)
Sep 19, 2016 609.50 603.00 607.88 2,485 -0.12(-0.02%)
Sep 18, 2016 609.06 601.97 608.00 1,297 +3.96(+0.66%)
Sep 17, 2016 607.59 601.10 604.04 1,133 -1.86(-0.31%)
Sep 16, 2016 608.99 603.50 605.90 2,602 +0.69(+0.11%)
Sep 15, 2016 608.99 602.30 605.21 3,079 -2.68(-0.44%)
Sep 14, 2016 610.69 605.98 607.89 2,905 +0.16(+0.03%)
Sep 13, 2016 609.61 603.28 607.73 3,459 +0.73(+0.12%)
Sep 12, 2016 609.15 602.00 607.00 3,551 +3.20(+0.53%)
Sep 11, 2016 628.99 594.63 603.80 5,302 -18.21(-2.93%)
Sep 10, 2016 625.00 618.67 622.01 1,516 +0.01(+0.00%)
Sep 09, 2016 627.49 612.93 622.00 3,281 -3.66(-0.58%)
Sep 08, 2016 628.98 611.66 625.66 4,476 +11.27(+1.83%)
Sep 07, 2016 615.92 604.70 614.39 4,380 +5.43(+0.89%)
Sep 06, 2016 609.74 601.00 608.96 4,038 +5.22(+0.86%)
Sep 05, 2016 607.65 592.46 603.74 3,867 -0.51(-0.08%)
Sep 04, 2016 609.05 590.88 604.25 3,980 +11.75(+1.98%)
Sep 03, 2016 598.64 569.01 592.50 4,632 +20.50(+3.58%)
Sep 02, 2016 574.20 567.03 572.00 3,003 +0.40(+0.07%)
Sep 01, 2016 572.86 566.86 571.60 3,061 +0.84(+0.15%)
Aug 31, 2016 576.49 568.40 570.76 3,656 -4.47(-0.78%)
Aug 30, 2016 576.50 568.55 575.23 4,420 +3.73(+0.65%)
Aug 29, 2016 575.00 568.60 571.50 2,363 -1.50(-0.26%)
Aug 28, 2016 573.00 566.80 573.00 1,008 +5.59(+0.99%)
Aug 27, 2016 579.09 564.81 567.41 2,724 -10.43(-1.81%)
Aug 26, 2016 582.46 574.10 577.84 3,303 +0.85(+0.15%)
Aug 25, 2016 578.75 571.16 576.99 4,215 -0.12(-0.02%)
Aug 24, 2016 582.10 575.40 577.11 2,973 -3.60(-0.62%)
Aug 23, 2016 584.99 576.00 580.71 4,208 -1.50(-0.26%)
Aug 22, 2016 585.95 572.50 582.21 5,069 +3.74(+0.65%)
Aug 21, 2016 583.99 576.01 578.47 1,208 -1.53(-0.26%)
Aug 20, 2016 580.00 568.52 580.00 2,374 +7.89(+1.38%)
Aug 19, 2016 574.86 552.30 572.11 4,636 +2.40(+0.42%)
Aug 18, 2016 575.87 568.79 569.71 3,967 -0.76(-0.13%)
Aug 17, 2016 577.86 566.02 570.47 4,149 -7.06(-1.22%)
Aug 16, 2016 579.80 563.00 577.53 4,888 +11.74(+2.07%)
Aug 15, 2016 573.69 554.90 565.79 4,545 -1.59(-0.28%)
Aug 14, 2016 584.17 556.24 567.38 4,808 -14.73(-2.53%)
Aug 13, 2016 589.98 581.71 582.11 995 -3.89(-0.66%)
Aug 12, 2016 591.19 580.47 586.00 2,169 -1.57(-0.27%)
Aug 11, 2016 597.78 585.23 587.57 2,578 -4.13(-0.70%)
Aug 10, 2016 603.00 580.01 591.70 5,160 +8.17(+1.40%)
Aug 09, 2016 591.91 579.43 583.53 3,170 -5.93(-1.01%)
Aug 08, 2016 594.10 583.58 589.46 3,184 -3.14(-0.53%)
Aug 07, 2016 598.82 582.12 592.60 2,907 +3.82(+0.65%)
Aug 06, 2016 592.00 562.56 588.78 6,089 +13.21(+2.30%)
Aug 05, 2016 580.00 562.00 575.57 4,926 +0.05(+0.01%)
Aug 04, 2016 583.97 552.00 575.52 8,589 +8.96(+1.58%)
Aug 03, 2016 572.34 514.93 566.56 17,044 +53.29(+10.38%)
Aug 02, 2016 613.03 465.28 513.27 20,535 -94.34(-15.53%)
Aug 01, 2016 630.00 604.00 607.61 5,749 -12.40(-2.00%)
Jul 31, 2016 654.71 620.01 620.01 4,536 -34.36(-5.25%)
Jul 30, 2016 657.50 652.19 654.37 711 -2.66(-0.40%)
Jul 29, 2016 657.48 653.00 657.03 1,319 +3.59(+0.55%)
Jul 28, 2016 657.89 652.41 653.44 1,921 -2.19(-0.33%)
Jul 27, 2016 659.98 646.31 655.63 2,798 +3.41(+0.52%)
Jul 26, 2016 656.94 645.01 652.22 3,390 -2.15(-0.33%)
Jul 25, 2016 661.99 652.28 654.37 2,455 -5.14(-0.78%)
Jul 24, 2016 665.00 651.99 659.51 1,412 +5.71(+0.87%)
Jul 23, 2016 656.77 645.11 653.80 1,433 +0.85(+0.13%)
Jul 22, 2016 666.30 645.00 652.95 5,048 -11.30(-1.70%)
Jul 21, 2016 667.65 660.10 664.25 2,502 -2.77(-0.42%)
Jul 20, 2016 675.00 660.00 667.02 3,451 -6.84(-1.02%)
Jul 19, 2016 675.81 666.00 673.86 1,873 +0.40(+0.06%)
Jul 18, 2016 682.21 666.12 673.46 3,022 -4.77(-0.70%)
Jul 17, 2016 684.19 661.16 678.23 3,451 +16.23(+2.45%)
Jul 16, 2016 666.67 655.00 662.00 1,659 -2.99(-0.45%)
Jul 15, 2016 670.01 658.41 664.99 3,222 +4.46(+0.68%)
Jul 14, 2016 664.93 650.01 660.53 2,584 -0.93(-0.14%)
Jul 13, 2016 671.20 654.52 661.46 6,509 -10.24(-1.52%)
Jul 12, 2016 678.00 646.05 671.70 4,150 +24.28(+3.75%)
Jul 11, 2016 659.60 639.31 647.42 3,011 +0.87(+0.13%)
Jul 10, 2016 652.60 636.80 646.55 2,343 -5.99(-0.92%)
Jul 09, 2016 665.99 626.00 652.54 6,207 -11.46(-1.73%)
Jul 08, 2016 665.00 635.00 664.00 6,524 +27.61(+4.34%)
Jul 07, 2016 678.43 605.50 636.39 12,695 -38.07(-5.64%)
Jul 06, 2016 679.00 662.13 674.46 3,553 +9.21(+1.38%)
Jul 05, 2016 682.36 661.57 665.25 3,210 -13.47(-1.98%)
Jul 04, 2016 682.35 640.10 678.72 4,286 +14.58(+2.20%)
Jul 03, 2016 704.99 646.29 664.14 7,287 -38.34(-5.46%)
Jul 02, 2016 704.93 672.74 702.48 5,443 +25.48(+3.76%)
Jul 01, 2016 684.10 659.71 677.00 6,472 +10.16(+1.52%)
Jun 30, 2016 671.22 628.06 666.84 7,472 +32.41(+5.11%)
Jun 29, 2016 646.69 621.09 634.43 9,104 -10.96(-1.70%)
Jun 28, 2016 665.51 635.50 645.39 5,649 -3.57(-0.55%)
Jun 27, 2016 653.46 618.03 648.96 9,042 +20.35(+3.24%)
Jun 26, 2016 662.90 608.64 628.61 5,295 -34.63(-5.22%)
Jun 25, 2016 684.45 639.40 663.24 6,664 +3.34(+0.51%)
Jun 24, 2016 683.88 620.82 659.90 16,148 +35.21(+5.64%)
Jun 23, 2016 632.67 540.17 624.69 25,075 +30.59(+5.15%)
Jun 22, 2016 677.63 593.03 594.10 15,929 -74.32(-11.12%)
Jun 21, 2016 735.48 625.00 668.42 32,886 -66.57(-9.06%)
Jun 20, 2016 763.99 725.00 734.99 7,842 -24.67(-3.25%)
Jun 19, 2016 764.93 740.11 759.66 2,687 +4.64(+0.61%)
Jun 18, 2016 778.85 723.02 755.02 5,883 +8.03(+1.07%)
Jun 17, 2016 778.70 706.37 746.99 14,830 -18.61(-2.43%)
Jun 16, 2016 773.07 689.80 765.60 17,779 +72.59(+10.47%)
Jun 15, 2016 695.77 672.12 693.01 5,776 +7.32(+1.07%)
Jun 14, 2016 704.50 655.00 685.69 10,638 -16.36(-2.33%)
Jun 13, 2016 725.00 655.02 702.05 17,513 +34.32(+5.14%)
Jun 12, 2016 683.02 592.13 667.73 15,150 +75.60(+12.77%)
Jun 11, 2016 594.00 575.93 592.13 2,767 +14.22(+2.46%)
Jun 10, 2016 580.00 572.00 577.91 3,469 +1.51(+0.26%)
Jun 09, 2016 583.10 572.97 576.40 3,764 -6.84(-1.17%)
Jun 08, 2016 584.25 571.86 583.24 3,298 +6.49(+1.13%)
Jun 07, 2016 594.44 563.00 576.75 6,705 -6.74(-1.16%)
Jun 06, 2016 586.02 570.59 583.49 4,494 +9.73(+1.70%)
Jun 05, 2016 582.00 566.00 573.76 5,368 -0.11(-0.02%)
Jun 04, 2016 588.71 558.54 573.87 6,271 +5.93(+1.04%)
Jun 03, 2016 578.37 535.74 567.94 8,741 +28.96(+5.37%)
Jun 02, 2016 540.00 529.13 538.98 3,978 +0.33(+0.06%)
Jun 01, 2016 542.87 525.49 538.65 5,453 +6.59(+1.24%)
May 31, 2016 548.50 515.00 532.06 12,017 +5.06(+0.96%)
May 30, 2016 535.00 510.01 527.00 6,153 +13.15(+2.56%)
May 29, 2016 540.00 485.00 513.85 8,227 -7.32(-1.40%)
May 28, 2016 529.08 468.00 521.17 12,542 +48.55(+10.27%)
May 27, 2016 478.16 452.05 472.62 12,127 +20.24(+4.47%)
May 26, 2016 452.98 446.80 452.38 3,770 +4.36(+0.97%)
May 25, 2016 449.60 443.97 448.02 3,668 +2.71(+0.61%)
May 24, 2016 446.37 441.00 445.31 3,129 +3.02(+0.68%)
May 23, 2016 442.91 436.40 442.29 2,612 +4.44(+1.01%)
May 22, 2016 443.58 435.00 437.85 2,301 -4.99(-1.13%)
May 21, 2016 443.98 435.28 442.84 1,943 +1.88(+0.43%)
May 20, 2016 444.41 435.03 440.96 3,908 -0.67(-0.15%)
May 19, 2016 453.85 441.05 441.63 5,485 -11.27(-2.49%)
May 18, 2016 455.68 452.00 452.90 2,845 -0.11(-0.02%)
May 17, 2016 456.09 452.14 453.01 3,346 -2.55(-0.56%)
May 16, 2016 458.00 451.11 455.56 3,088 -1.92(-0.42%)
May 15, 2016 458.08 454.72 457.48 1,633 +2.10(+0.46%)
May 14, 2016 457.25 453.51 455.38 1,347 -0.66(-0.14%)
May 13, 2016 456.82 452.04 456.04 2,868 +1.12(+0.25%)
May 12, 2016 455.09 448.88 454.92 3,412 +2.79(+0.62%)
May 11, 2016 457.99 449.70 452.13 3,426 +2.22(+0.49%)
May 10, 2016 463.00 447.38 449.91 5,683 -11.72(-2.54%)
May 09, 2016 464.79 455.62 461.63 3,576 +3.82(+0.83%)
May 08, 2016 459.69 455.95 457.81 1,309 -0.34(-0.07%)
May 07, 2016 461.00 455.95 458.15 2,011 -1.58(-0.34%)
May 06, 2016 463.97 447.03 459.73 5,720 +10.90(+2.43%)
May 05, 2016 450.00 445.11 448.83 2,398 +2.53(+0.57%)
May 04, 2016 451.68 444.15 446.30 3,304 -5.40(-1.20%)
May 03, 2016 452.00 440.78 451.70 5,604 +8.16(+1.84%)
May 02, 2016 453.80 438.59 443.54 6,336 -7.85(-1.74%)
May 01, 2016 453.78 446.57 451.39 1,186 +4.69(+1.05%)
Apr 30, 2016 456.90 446.50 446.70 2,468 -9.28(-2.04%)
Apr 29, 2016 456.00 445.62 455.98 2,937 +5.98(+1.33%)
Apr 28, 2016 451.00 435.00 450.00 9,061 +2.54(+0.57%)
Apr 27, 2016 469.03 445.42 447.46 6,765 -20.54(-4.39%)
Apr 26, 2016 469.87 462.13 468.00 4,710 +2.01(+0.43%)
Apr 25, 2016 469.47 455.13 465.99 5,599 +6.59(+1.43%)
Apr 24, 2016 470.02 447.06 459.40 7,032 +8.09(+1.79%)
Apr 23, 2016 452.18 444.46 451.31 2,241 +3.51(+0.78%)
Apr 22, 2016 451.36 442.96 447.80 5,509 -3.20(-0.71%)
Apr 21, 2016 452.11 440.00 451.00 5,555 +9.75(+2.21%)
Apr 20, 2016 444.00 433.11 441.25 7,505 +6.00(+1.38%)
Apr 19, 2016 436.82 426.24 435.25 3,739 +7.18(+1.68%)
Apr 18, 2016 430.01 425.80 428.07 3,195 +1.63(+0.38%)
Apr 17, 2016 430.91 424.24 426.44 1,506 -4.24(-0.98%)
Apr 16, 2016 432.87 427.12 430.68 1,851 +1.43(+0.33%)
Apr 15, 2016 430.00 423.07 429.25 4,397 +4.74(+1.12%)
Apr 14, 2016 425.35 420.57 424.51 3,874 +1.25(+0.30%)
Apr 13, 2016 426.00 422.27 423.26 3,916 -2.65(-0.62%)
Apr 12, 2016 426.67 421.00 425.91 6,080 +3.83(+0.91%)
Apr 11, 2016 422.80 418.00 422.08 3,506 +1.31(+0.31%)
Apr 10, 2016 421.79 417.20 420.77 1,751 +3.08(+0.74%)
Apr 09, 2016 418.71 412.00 417.69 3,665 -0.16(-0.04%)
Apr 08, 2016 423.99 416.26 417.85 4,612 -1.99(-0.47%)
Apr 07, 2016 421.99 418.09 419.84 3,115 -1.79(-0.42%)
Apr 06, 2016 422.90 420.00 421.63 2,411 -1.11(-0.26%)
Apr 05, 2016 423.00 416.61 422.74 3,952 +4.09(+0.98%)
Apr 04, 2016 419.85 416.00 418.65 3,475 -0.35(-0.08%)
Apr 03, 2016 419.44 416.10 419.00 1,322 -0.19(-0.05%)
Apr 02, 2016 420.00 414.93 419.19 2,127 +3.81(+0.92%)
Apr 01, 2016 416.99 413.42 415.38 3,767 -0.13(-0.03%)
Mar 31, 2016 416.99 411.40 415.51 3,708 +3.21(+0.78%)
Mar 30, 2016 415.97 408.59 412.30 4,845 -3.10(-0.75%)
Mar 29, 2016 424.37 407.22 415.40 5,951 -6.65(-1.58%)
Mar 28, 2016 425.00 420.32 422.05 3,232 -2.25(-0.53%)
Mar 27, 2016 427.99 415.77 424.30 5,035 +8.04(+1.93%)
Mar 26, 2016 416.99 414.00 416.26 1,288 +0.01(+0.00%)
Mar 25, 2016 416.92 412.00 416.25 2,562 +0.29(+0.07%)
Mar 24, 2016 418.15 412.85 415.96 2,804 -1.26(-0.30%)
Mar 23, 2016 419.00 413.44 417.22 4,994 +1.33(+0.32%)
Mar 22, 2016 416.99 410.35 415.89 3,917 +4.90(+1.19%)
Mar 21, 2016 411.96 406.50 410.99 3,516 -0.35(-0.09%)
Mar 20, 2016 412.00 406.60 411.34 2,585 +2.40(+0.59%)
Mar 19, 2016 409.95 404.10 408.94 2,906 +0.73(+0.18%)
Mar 18, 2016 418.49 403.34 408.21 6,325 -10.28(-2.46%)
Mar 17, 2016 419.00 415.66 418.49 3,738 +2.00(+0.48%)
Mar 16, 2016 416.61 413.15 416.49 4,134 +0.60(+0.14%)
Mar 15, 2016 417.43 412.15 415.89 4,754 +2.04(+0.49%)
Mar 14, 2016 415.22 410.50 413.85 4,249 +1.25(+0.30%)
Mar 13, 2016 417.00 409.62 412.60 3,317 +2.13(+0.52%)
Mar 12, 2016 420.93 406.59 410.47 4,622 -8.35(-1.99%)
Mar 11, 2016 421.91 415.11 418.82 6,047 +2.32(+0.56%)
Mar 10, 2016 416.90 409.31 416.50 5,158 +3.84(+0.93%)
Mar 09, 2016 413.51 408.75 412.66 4,859 +0.53(+0.13%)
Mar 08, 2016 414.99 408.46 412.13 5,683 -2.63(-0.63%)
Mar 07, 2016 414.96 403.03 414.76 5,836 +9.98(+2.47%)
Mar 06, 2016 412.31 393.11 404.78 5,890 +6.28(+1.58%)
Mar 05, 2016 409.97 382.00 398.50 16,520 -11.14(-2.72%)
Mar 04, 2016 423.90 407.55 409.64 7,653 -10.63(-2.53%)
Mar 03, 2016 425.40 415.85 420.27 7,872 -4.91(-1.15%)
Mar 02, 2016 434.50 424.00 425.18 5,397 -8.07(-1.86%)
Mar 01, 2016 437.50 427.01 433.25 6,967 -3.37(-0.77%)
Feb 29, 2016 440.99 428.12 436.62 8,326 +4.46(+1.03%)
Feb 28, 2016 435.00 422.29 432.16 3,474 +1.10(+0.26%)
Feb 27, 2016 435.00 427.80 431.06 4,415 +3.16(+0.74%)
Feb 26, 2016 428.38 418.01 427.90 4,421 +4.39(+1.04%)
Feb 25, 2016 426.75 415.79 423.51 5,562 +0.90(+0.21%)
Feb 24, 2016 424.28 409.07 422.61 7,319 +2.56(+0.61%)
Feb 23, 2016 440.00 414.00 420.05 10,444 -17.92(-4.09%)
Feb 22, 2016 439.50 431.15 437.97 5,880 +0.27(+0.06%)
Feb 21, 2016 447.99 425.98 437.70 11,074 -2.48(-0.56%)
Feb 20, 2016 443.96 418.64 440.18 10,849 +20.91(+4.99%)
Feb 19, 2016 422.00 414.00 419.27 5,019 -1.04(-0.25%)
Feb 18, 2016 424.90 412.02 420.31 9,106 +4.79(+1.15%)
Feb 17, 2016 421.11 404.00 415.52 11,420 +9.05(+2.23%)
Feb 16, 2016 407.80 396.00 406.47 8,238 +7.47(+1.87%)
Feb 15, 2016 409.71 393.40 399.00 8,077 -4.81(-1.19%)
Feb 14, 2016 404.00 388.12 403.81 9,945 +14.30(+3.67%)
Feb 13, 2016 390.08 382.00 389.51 7,217 +6.63(+1.73%)
Feb 12, 2016 383.00 375.38 382.88 6,233 +4.89(+1.29%)
Feb 11, 2016 380.50 373.54 377.99 6,979 -1.64(-0.43%)
Feb 10, 2016 383.85 372.12 379.63 10,029 +6.45(+1.73%)
Feb 09, 2016 377.00 369.12 373.18 5,765 +2.02(+0.54%)
Feb 08, 2016 378.99 369.99 371.16 6,937 -4.24(-1.13%)
Feb 07, 2016 380.00 373.04 375.40 2,889 +1.13(+0.30%)
Feb 06, 2016 385.75 371.35 374.27 5,826 -11.61(-3.01%)
Feb 05, 2016 390.00 382.99 385.88 7,560 -4.12(-1.06%)
Feb 04, 2016 391.88 367.25 390.00 13,210 +22.20(+6.04%)
Feb 03, 2016 374.00 365.00 367.80 7,094 -5.38(-1.44%)
Feb 02, 2016 375.00 369.73 373.18 5,905 +1.68(+0.45%)
Feb 01, 2016 378.20 364.70 371.50 7,419 +1.56(+0.42%)
Jan 31, 2016 379.30 367.77 369.94 3,987 -6.66(-1.77%)
Jan 30, 2016 380.42 372.95 376.60 2,395 -2.84(-0.75%)
Jan 29, 2016 383.99 363.73 379.44 13,579 +0.76(+0.20%)
Jan 28, 2016 395.56 376.00 378.68 11,358 -16.32(-4.13%)
Jan 27, 2016 397.00 388.54 395.00 4,461 +4.34(+1.11%)
Jan 26, 2016 397.70 386.20 390.66 6,458 -1.90(-0.48%)
Jan 25, 2016 403.85 385.50 392.56 8,035 -9.94(-2.47%)
Jan 24, 2016 405.97 382.88 402.50 6,001 +15.58(+4.03%)
Jan 23, 2016 395.00 379.86 386.92 7,456 +4.69(+1.23%)
Jan 22, 2016 410.67 374.45 382.23 14,421 -27.80(-6.78%)
Jan 21, 2016 421.25 404.59 410.03 9,798 -5.43(-1.31%)
Jan 20, 2016 422.98 372.53 415.46 25,043 +35.58(+9.37%)
Jan 19, 2016 386.92 375.59 379.88 6,901 -5.12(-1.33%)
Jan 18, 2016 388.50 373.63 385.00 7,427 +2.15(+0.56%)
Jan 17, 2016 392.07 376.00 382.85 9,343 -3.51(-0.91%)
Jan 16, 2016 387.50 352.00 386.36 25,721 +14.36(+3.86%)
Jan 15, 2016 429.80 365.00 372.00 35,255 -57.02(-13.29%)
Jan 14, 2016 434.00 427.00 429.02 4,469 -3.51(-0.81%)
Jan 13, 2016 446.26 424.50 432.53 12,824 -13.74(-3.08%)
Jan 12, 2016 448.98 442.88 446.27 4,175 -2.72(-0.61%)
Jan 11, 2016 451.13 438.00 448.99 7,994 +1.78(+0.40%)
Jan 10, 2016 450.26 440.80 447.21 4,051 -2.75(-0.61%)
Jan 09, 2016 454.00 446.68 449.96 4,342 -2.62(-0.58%)
Jan 08, 2016 465.00 444.51 452.58 11,140 -5.21(-1.14%)
Jan 07, 2016 457.84 429.11 457.79 16,121 +25.96(+6.01%)
Jan 06, 2016 432.67 426.54 431.83 5,346 +0.05(+0.01%)
Jan 05, 2016 435.39 429.50 431.78 3,883 -2.19(-0.50%)
Jan 04, 2016 435.86 428.44 433.97 5,762 +3.12(+0.72%)
Jan 03, 2016 434.09 424.06 430.85 4,568 -2.89(-0.67%)
Jan 02, 2016 435.99 430.42 433.74 2,960 -1.21(-0.28%)
Jan 01, 2016 436.00 427.20 434.95 3,785 +4.38(+1.02%)
Dec 31, 2015 433.89 419.99 430.57 6,664 +3.52(+0.82%)
Dec 30, 2015 434.97 420.75 427.05 7,922 -2.99(-0.70%)
Dec 29, 2015 433.17 418.55 430.04 10,269 +9.34(+2.22%)
Dec 28, 2015 429.86 417.01 420.70 7,553 -2.22(-0.52%)
Dec 27, 2015 425.42 410.50 422.92 7,105 +4.94(+1.18%)
Dec 26, 2015 457.45 407.25 417.98 26,424 -37.28(-8.19%)
Dec 25, 2015 458.33 448.00 455.26 2,893 +0.33(+0.07%)
Dec 24, 2015 459.54 442.11 454.93 10,278 +11.98(+2.70%)
Dec 23, 2015 445.52 434.43 442.95 7,089 +7.32(+1.68%)
Dec 22, 2015 443.58 433.06 435.63 8,131 -1.93(-0.44%)
Dec 21, 2015 450.00 425.52 437.56 18,851 -5.35(-1.21%)
Dec 20, 2015 462.00 433.83 442.91 16,697 -18.25(-3.96%)
Dec 19, 2015 465.90 452.03 461.16 6,777 -1.84(-0.40%)
Dec 18, 2015 466.64 453.50 463.00 12,861 +6.75(+1.48%)
Dec 17, 2015 458.84 448.75 456.25 6,655 +2.03(+0.45%)
Dec 16, 2015 465.00 436.89 454.22 23,792 -8.15(-1.76%)
Dec 15, 2015 464.99 441.31 462.37 17,817 +19.99(+4.52%)
Dec 14, 2015 448.12 428.42 442.38 13,668 +6.58(+1.51%)
Dec 13, 2015 442.97 422.03 435.80 11,403 -0.09(-0.02%)
Dec 12, 2015 467.80 403.00 435.89 30,295 -15.45(-3.42%)
Dec 11, 2015 454.36 415.13 451.34 28,477 +35.06(+8.42%)
Dec 10, 2015 419.79 408.91 416.28 8,589 +0.20(+0.05%)
Dec 09, 2015 424.95 400.00 416.08 22,284 +5.95(+1.45%)
Dec 08, 2015 410.13 388.33 410.13 10,099 +14.59(+3.69%)
Dec 07, 2015 399.91 381.01 395.54 15,216 +5.05(+1.29%)
Dec 06, 2015 399.85 383.00 390.49 14,600 +6.85(+1.79%)
Dec 05, 2015 389.89 362.33 383.64 16,492 +21.27(+5.87%)
Dec 04, 2015 364.30 355.92 362.37 10,004 +1.05(+0.29%)
Dec 03, 2015 370.53 356.21 361.32 12,411 +1.35(+0.38%)
Dec 02, 2015 363.16 348.64 359.97 12,062 -3.01(-0.83%)
Dec 01, 2015 379.00 354.56 362.98 15,710 -15.21(-4.02%)
Nov 30, 2015 383.00 367.11 378.19 17,927 +7.30(+1.97%)
Nov 29, 2015 373.15 354.45 370.89 7,714 +14.50(+4.07%)
Nov 28, 2015 359.87 350.41 356.39 6,390 -2.38(-0.66%)
Nov 27, 2015 364.80 347.84 358.77 13,516 +2.46(+0.69%)
Nov 26, 2015 369.70 328.40 356.31 35,619 +27.84(+8.48%)
Nov 25, 2015 330.84 316.00 328.47 12,363 +10.05(+3.16%)
Nov 24, 2015 323.50 317.00 318.42 8,604 -4.59(-1.42%)
Nov 23, 2015 326.09 320.39 323.01 5,140 -0.10(-0.03%)
Nov 22, 2015 326.60 320.13 323.11 4,129 -1.88(-0.58%)
Nov 21, 2015 328.94 318.52 324.99 5,159 +3.49(+1.09%)
Nov 20, 2015 327.73 310.00 321.50 21,339 -3.99(-1.23%)
Nov 19, 2015 337.05 324.92 325.49 27,022 -10.99(-3.27%)
Nov 18, 2015 337.89 330.28 336.48 27,200 +1.04(+0.31%)
Nov 17, 2015 350.44 329.00 335.44 29,354 +5.99(+1.82%)
Nov 16, 2015 332.20 315.00 329.45 20,891 +12.92(+4.08%)
Nov 15, 2015 334.99 314.60 316.53 27,445 -15.08(-4.55%)
Nov 14, 2015 356.10 325.45 331.61 25,612 -1.90(-0.57%)
Nov 13, 2015 342.00 325.00 333.51 25,576 -0.06(-0.02%)
Nov 12, 2015 344.78 298.00 333.57 37,096 +30.57(+10.09%)
Nov 11, 2015 341.41 294.00 303.00 52,138 -33.01(-9.82%)
Nov 10, 2015 381.74 323.63 336.01 48,367 -43.87(-11.55%)
Nov 09, 2015 386.79 360.54 379.88 25,460 +8.01(+2.15%)
Nov 08, 2015 390.47 366.18 371.87 27,276 -15.12(-3.91%)
Nov 07, 2015 392.82 369.09 386.99 26,431 +15.20(+4.09%)
Nov 06, 2015 396.67 353.26 371.79 47,535 -11.41(-2.98%)
Nov 05, 2015 448.79 364.37 383.20 60,798 -18.77(-4.67%)
Nov 04, 2015 502.00 368.11 401.97 106,539 +3.96(+0.99%)
Nov 03, 2015 420.77 360.38 398.01 76,040 +36.03(+9.95%)
Nov 02, 2015 369.02 320.00 361.98 44,530 +33.95(+10.35%)
Nov 01, 2015 329.85 303.01 328.03 14,153 +17.97(+5.80%)
Oct 31, 2015 334.67 302.99 310.06 29,861 -18.68(-5.68%)
Oct 30, 2015 334.05 313.18 328.74 38,740 +14.45(+4.60%)
Oct 29, 2015 319.60 301.70 314.29 32,237 +9.46(+3.10%)
Oct 28, 2015 308.48 294.18 304.83 31,008 +9.66(+3.27%)
Oct 27, 2015 300.00 285.40 295.17 34,151 +9.35(+3.27%)
Oct 26, 2015 288.16 279.25 285.82 22,046 -2.01(-0.70%)
Oct 25, 2015 296.00 282.20 287.83 29,272 +5.24(+1.85%)
Oct 24, 2015 283.00 277.72 282.59 20,206 +4.87(+1.75%)
Oct 23, 2015 280.19 273.46 277.72 23,367 +3.21(+1.17%)
Oct 22, 2015 280.04 267.26 274.51 28,422 +6.71(+2.51%)
Oct 21, 2015 272.69 264.00 267.80 20,593 -2.59(-0.96%)
Oct 20, 2015 272.95 262.67 270.39 29,007 +5.80(+2.19%)
Oct 19, 2015 266.01 259.82 264.59 16,716 +4.02(+1.54%)
Oct 18, 2015 271.17 260.00 260.57 9,834 -8.42(-3.13%)
Oct 17, 2015 273.00 260.80 268.99 26,310 +6.96(+2.66%)
Oct 16, 2015 267.00 253.69 262.03 33,775 +8.01(+3.15%)
Oct 15, 2015 256.50 250.30 254.02 21,980 +1.56(+0.62%)
Oct 14, 2015 255.93 248.06 252.46 26,996 +3.77(+1.52%)
Oct 13, 2015 250.89 242.82 248.69 25,950 +3.21(+1.31%)
Oct 12, 2015 248.47 245.01 245.48 10,702 -2.35(-0.95%)
Oct 11, 2015 248.50 244.53 247.83 18,977 +2.11(+0.86%)
Oct 10, 2015 246.43 243.00 245.72 17,300 +1.23(+0.50%)
Oct 09, 2015 244.95 242.16 244.49 14,276 +1.08(+0.44%)
Oct 08, 2015 244.76 242.06 243.41 13,825 -0.06(-0.02%)
Oct 07, 2015 247.65 242.30 243.47 23,752 -3.46(-1.40%)
Oct 06, 2015 248.19 239.52 246.93 26,896 +6.40(+2.66%)
Oct 05, 2015 240.57 236.10 240.53 20,157 +2.13(+0.89%)
Oct 04, 2015 239.98 237.62 238.40 14,956 -0.37(-0.15%)
Oct 03, 2015 239.86 236.30 238.77 17,828 +1.08(+0.45%)
Oct 02, 2015 239.06 235.00 237.69 17,034 +0.17(+0.07%)
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.