December 15th, 2015

Bitcoin (Bitstamp) (DC: USD-BITSTAMP )

18,651.20 +506.47 (+2.79%)
Streaming Realtime Price Updated: 6:32 AM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2017 4349 4154 4321 7,496 +158.69(+3.81%)
Sep 29, 2017 4228 4022 4162 12,203 -26.67(-0.64%)
Sep 28, 2017 4270 4124 4189 9,693 -26.17(-0.62%)
Sep 27, 2017 4227 3870 4215 15,094 +322.01(+8.27%)
Sep 26, 2017 3970 3851 3893 9,960 -34.76(-0.88%)
Sep 25, 2017 3969 3658 3928 14,926 +248.79(+6.76%)
Sep 24, 2017 3783 3615 3679 6,797 -83.04(-2.21%)
Sep 23, 2017 3810 3552 3762 9,885 +146.59(+4.05%)
Sep 22, 2017 3762 3514 3615 15,124 +19.56(+0.54%)
Sep 21, 2017 3926 3573 3596 18,481 -329.86(-8.40%)
Sep 20, 2017 4050 3821 3926 11,013 -13.02(-0.33%)
Sep 19, 2017 4120 3848 3939 15,386 -134.77(-3.31%)
Sep 18, 2017 4123 3646 4074 17,082 +411.53(+11.24%)
Sep 17, 2017 3773 3463 3662 11,703 -7.00(-0.19%)
Sep 16, 2017 3873 3500 3669 23,535 +16.95(+0.46%)
Sep 15, 2017 3820 2972 3652 61,172 +436.21(+13.56%)
Sep 14, 2017 3928 3215 3216 40,647 -708.34(-18.05%)
Sep 13, 2017 4179 3720 3924 29,138 -220.27(-5.31%)
Sep 12, 2017 4378 4080 4144 13,267 -69.38(-1.65%)
Sep 11, 2017 4353 4092 4214 11,254 -20.28(-0.48%)
Sep 10, 2017 4334 4010 4234 14,655 -86.78(-2.01%)
Sep 09, 2017 4380 4164 4321 10,201 -15.55(-0.36%)
Sep 08, 2017 4680 4126 4336 23,459 -288.59(-6.24%)
Sep 07, 2017 4674 4475 4625 9,292 +41.55(+0.91%)
Sep 06, 2017 4649 4356 4583 16,955 +136.42(+3.07%)
Sep 05, 2017 4475 4002 4447 20,692 +169.82(+3.97%)
Sep 04, 2017 4614 4058 4277 24,900 -322.54(-7.01%)
Sep 03, 2017 4700 4385 4600 11,371 +73.13(+1.62%)
Sep 02, 2017 4980 4488 4527 16,994 -370.73(-7.57%)
Sep 01, 2017 4935 4671 4897 15,381 +164.97(+3.49%)
Aug 31, 2017 4765 4567 4732 8,805 +150.38(+3.28%)
Aug 30, 2017 4642 4479 4582 8,753 -13.01(-0.28%)
Aug 29, 2017 4650 4336 4595 11,802 +219.93(+5.03%)
Aug 28, 2017 4400 4169 4375 8,624 +43.88(+1.01%)
Aug 27, 2017 4393 4290 4331 3,979 +6.03(+0.14%)
Aug 26, 2017 4370 4232 4325 6,523 -4.81(-0.11%)
Aug 25, 2017 4450 4270 4330 9,836 +12.31(+0.29%)
Aug 24, 2017 4350 4083 4318 10,763 +179.02(+4.33%)
Aug 23, 2017 4249 4031 4139 14,972 +103.30(+2.56%)
Aug 22, 2017 4139 3600 4035 23,594 +39.15(+0.98%)
Aug 21, 2017 4092 3950 3996 9,903 -84.83(-2.08%)
Aug 20, 2017 4130 4000 4081 6,164 -30.89(-0.75%)
Aug 19, 2017 4188 3900 4112 14,837 -14.85(-0.36%)
Aug 18, 2017 4368 3965 4127 17,624 -190.88(-4.42%)
Aug 17, 2017 4480 4167 4318 14,798 -27.79(-0.64%)
Aug 16, 2017 4364 3926 4345 12,558 +174.32(+4.18%)
Aug 15, 2017 4400 3800 4171 25,834 -89.24(-2.09%)
Aug 14, 2017 4328 3965 4260 13,926 +196.83(+4.84%)
Aug 13, 2017 4190 3839 4064 15,994 +214.56(+5.57%)
Aug 12, 2017 3934 3587 3849 12,376 +218.88(+6.03%)
Aug 11, 2017 3705 3391 3630 12,032 +200.67(+5.85%)
Aug 10, 2017 3448 3311 3429 8,895 +86.27(+2.58%)
Aug 09, 2017 3426 3179 3343 14,318 -66.85(-1.96%)
Aug 08, 2017 3490 3300 3410 15,684 +22.46(+0.66%)
Aug 07, 2017 3430 3186 3388 12,086 +155.70(+4.82%)
Aug 06, 2017 3297 3146 3232 6,003 -19.91(-0.61%)
Aug 05, 2017 3340 2843 3252 16,951 +410.36(+14.44%)
Aug 04, 2017 2878 2766 2841 7,716 +43.89(+1.57%)
Aug 03, 2017 2807 2678 2798 7,976 +115.29(+4.30%)
Aug 02, 2017 2760 2650 2682 9,405 -47.63(-1.74%)
Aug 01, 2017 2929 2615 2730 12,470 -126.16(-4.42%)
Jul 31, 2017 2890 2680 2856 11,173 +129.96(+4.77%)
Jul 30, 2017 2774 2570 2726 10,260 +32.02(+1.19%)
Jul 29, 2017 2791 2632 2694 10,182 -93.46(-3.35%)
Jul 28, 2017 2825 2645 2787 14,209 +125.48(+4.71%)
Jul 27, 2017 2695 2506 2662 11,751 +134.23(+5.31%)
Jul 26, 2017 2609 2400 2528 17,787 -29.20(-1.14%)
Jul 25, 2017 2776 2450 2557 21,413 -199.68(-7.24%)
Jul 24, 2017 2800 2701 2757 9,855 +11.59(+0.42%)
Jul 23, 2017 2855 2640 2745 11,038 -95.94(-3.38%)
Jul 22, 2017 2882 2645 2841 12,840 +177.84(+6.68%)
Jul 21, 2017 2887 2611 2663 21,587 -156.84(-5.56%)
Jul 20, 2017 2938 2255 2820 30,102 +560.41(+24.80%)
Jul 19, 2017 2402 2223 2260 17,084 -50.08(-2.17%)
Jul 18, 2017 2392 2164 2310 25,490 +106.67(+4.84%)
Jul 17, 2017 2230 1901 2203 26,171 +282.67(+14.72%)
Jul 16, 2017 2044 1830 1920 26,159 -89.18(-4.44%)
Jul 15, 2017 2223 1978 2010 19,066 -213.08(-9.59%)
Jul 14, 2017 2358 2140 2223 12,715 -127.39(-5.42%)
Jul 13, 2017 2425 2313 2350 8,511 -24.00(-1.01%)
Jul 12, 2017 2409 2240 2374 13,006 +40.30(+1.73%)
Jul 11, 2017 2399 2243 2334 17,766 +41.80(+1.82%)
Jul 10, 2017 2528 2262 2292 16,963 -215.66(-8.60%)
Jul 09, 2017 2565 2501 2508 4,339 -45.39(-1.78%)
Jul 08, 2017 2555 2462 2553 5,514 +58.93(+2.36%)
Jul 07, 2017 2606 2475 2494 9,404 -109.51(-4.21%)
Jul 06, 2017 2614 2522 2604 8,342 +2.23(+0.09%)
Jul 05, 2017 2623 2530 2601 10,872 +6.28(+0.24%)
Jul 04, 2017 2639 2540 2595 9,739 +21.69(+0.84%)
Jul 03, 2017 2567 2595 2473 2573 0 +102.47(+4.15%)
Jun 30, 2017 2565 2451 2471 8,771 -74.17(-2.91%)
Jun 29, 2017 2595 2500 2545 8,110 -23.24(-0.90%)
Jun 28, 2017 2593 2468 2568 12,525 +38.61(+1.53%)
Jun 27, 2017 2531 2291 2530 18,960 +85.65(+3.50%)
Jun 26, 2017 2550 2315 2444 22,006 -56.98(-2.28%)
Jun 25, 2017 2636 2432 2501 10,278 -56.37(-2.20%)
Jun 24, 2017 2725 2512 2557 13,649 -132.66(-4.93%)
Jun 23, 2017 2745 2689 2690 7,930 -11.65(-0.43%)
Jun 22, 2017 2740 2595 2702 10,809 +34.28(+1.29%)
Jun 21, 2017 2789 2611 2667 15,792 -79.40(-2.89%)
Jun 20, 2017 2783 2581 2747 15,807 +160.74(+6.22%)
Jun 19, 2017 2596 2481 2586 10,570 +79.16(+3.16%)
Jun 18, 2017 2665 2461 2507 9,355 -132.99(-5.04%)
Jun 17, 2017 2674 2421 2640 11,068 +173.11(+7.02%)
Jun 16, 2017 2540 2308 2467 14,004 +76.76(+3.21%)
Jun 15, 2017 2516 2120 2390 36,741 -52.74(-2.16%)
Jun 14, 2017 2801 2320 2443 29,253 -255.26(-9.46%)
Jun 13, 2017 2784 2639 2698 16,482 +8.99(+0.33%)
Jun 12, 2017 2980 2480 2689 31,356 -273.97(-9.25%)
Jun 11, 2017 2965 2862 2963 6,913 +79.54(+2.76%)
Jun 10, 2017 2913 2800 2883 9,521 +73.77(+2.63%)
Jun 09, 2017 2868 2780 2810 8,197 -0.34(-0.01%)
Jun 08, 2017 2815 2613 2810 13,400 +100.69(+3.72%)
Jun 07, 2017 2893 2612 2709 16,707 -165.92(-5.77%)
Jun 06, 2017 2933 2675 2875 26,836 +200.26(+7.49%)
Jun 05, 2017 2689 2519 2675 12,050 +145.94(+5.77%)
Jun 04, 2017 2569 2460 2529 8,935 -28.00(-1.10%)
Jun 03, 2017 2584 2445 2557 10,924 +83.03(+3.36%)
Jun 02, 2017 2483 2370 2474 12,297 +85.99(+3.60%)
Jun 01, 2017 2456 2286 2388 18,356 +83.36(+3.62%)
May 31, 2017 2334 2154 2305 16,462 +113.81(+5.19%)
May 30, 2017 2339 2160 2191 13,693 -96.24(-4.21%)
May 29, 2017 2350 2110 2287 12,061 +109.50(+5.03%)
May 28, 2017 2314 2015 2178 15,440 +140.46(+6.90%)
May 27, 2017 2340 1850 2037 26,421 -252.51(-11.03%)
May 26, 2017 2599 2060 2290 29,502 +21.41(+0.94%)
May 25, 2017 2760 2250 2268 31,876 -141.60(-5.88%)
May 24, 2017 2482 2250 2410 22,136 +152.34(+6.75%)
May 23, 2017 2269 2060 2257 14,111 +187.48(+9.06%)
May 22, 2017 2230 2001 2070 16,154 +48.00(+2.37%)
May 21, 2017 2063 1962 2022 6,805 +12.00(+0.60%)
May 20, 2017 2020 1914 2010 12,308 +50.00(+2.55%)
May 19, 2017 1970 1875 1960 14,161 +78.20(+4.16%)
May 18, 2017 1882 1766 1882 11,818 +99.80(+5.60%)
May 17, 2017 1840 1670 1782 17,923 +77.50(+4.55%)
May 16, 2017 1750 1641 1704 16,571 -14.70(-0.86%)
May 15, 2017 1784 1683 1719 13,147 -51.57(-2.91%)
May 14, 2017 1815 1753 1771 4,864 +2.37(+0.13%)
May 13, 2017 1786 1601 1768 10,836 +59.49(+3.48%)
May 12, 2017 1832 1650 1709 16,807 -123.10(-6.72%)
May 11, 2017 1892 1745 1832 14,719 +66.82(+3.79%)
May 10, 2017 1794 1682 1765 11,318 +51.43(+3.00%)
May 09, 2017 1760 1616 1714 16,817 +67.37(+4.09%)
May 08, 2017 1654 1553 1646 19,176 +88.09(+5.65%)
May 07, 2017 1565 1525 1558 7,627 +4.28(+0.28%)
May 06, 2017 1579 1495 1554 8,347 +30.39(+1.99%)
May 05, 2017 1609 1496 1524 15,329 +5.65(+0.37%)
May 04, 2017 1623 1445 1518 19,443 +23.49(+1.57%)
May 03, 2017 1516 1431 1494 11,025 +48.49(+3.35%)
May 02, 2017 1482 1388 1446 8,980 +42.83(+3.05%)
May 01, 2017 1425 1341 1403 8,530 +50.25(+3.71%)
Apr 30, 2017 1356 1316 1353 3,593 +18.92(+1.42%)
Apr 29, 2017 1343 1316 1334 3,976 -3.42(-0.26%)
Apr 28, 2017 1347 1299 1337 8,175 +7.33(+0.55%)
Apr 27, 2017 1342 1285 1330 6,733 +41.63(+3.23%)
Apr 26, 2017 1330 1265 1288 8,628 +17.45(+1.37%)
Apr 25, 2017 1280 1251 1271 5,243 +17.01(+1.36%)
Apr 24, 2017 1254 1234 1254 3,015 +12.02(+0.97%)
Apr 23, 2017 1249 1223 1242 2,717 +1.98(+0.16%)
Apr 22, 2017 1247 1199 1240 4,085 -0.75(-0.06%)
Apr 21, 2017 1252 1232 1241 5,020 +8.27(+0.67%)
Apr 20, 2017 1244 1202 1232 6,006 +30.61(+2.55%)
Apr 19, 2017 1210 1190 1202 6,038 -0.82(-0.07%)
Apr 18, 2017 1210 1176 1203 5,495 +23.31(+1.98%)
Apr 17, 2017 1192 1161 1179 3,769 +11.11(+0.95%)
Apr 16, 2017 1179 1150 1168 2,433 -2.73(-0.23%)
Apr 15, 2017 1192 1165 1171 1,810 +0.66(+0.06%)
Apr 14, 2017 1193 1142 1170 8,995 +0.97(+0.08%)
Apr 13, 2017 1219 1141 1169 7,134 -45.34(-3.73%)
Apr 12, 2017 1225 1208 1215 3,474 -8.31(-0.68%)
Apr 11, 2017 1229 1198 1223 3,508 +15.19(+1.26%)
Apr 10, 2017 1220 1195 1208 3,631 +2.63(+0.22%)
Apr 09, 2017 1217 1174 1205 4,822 +23.68(+2.00%)
Apr 08, 2017 1197 1167 1182 2,768 -7.48(-0.63%)
Apr 07, 2017 1202 1176 1189 5,496 -6.24(-0.52%)
Apr 06, 2017 1201 1132 1195 9,126 +63.31(+5.59%)
Apr 05, 2017 1145 1111 1132 5,550 -7.06(-0.62%)
Apr 04, 2017 1163 1119 1139 7,475 +0.14(+0.01%)
Apr 03, 2017 1152 1076 1139 11,109 +60.57(+5.62%)
Apr 02, 2017 1100 1066 1078 7,521 -1.72(-0.16%)
Apr 01, 2017 1097 1062 1080 5,275 +9.30(+0.87%)
Mar 31, 2017 1081 1025 1071 12,042 +42.47(+4.13%)
Mar 30, 2017 1050 1017 1028 8,573 -7.04(-0.68%)
Mar 29, 2017 1059 1008 1035 9,389 -9.43(-0.90%)
Mar 28, 2017 1068 1015 1045 9,246 +1.89(+0.18%)
Mar 27, 2017 1043 950.64 1043 8,579 +89.38(+9.37%)
Mar 26, 2017 997.00 937.52 953.43 9,269 -1.56(-0.16%)
Mar 25, 2017 955.59 891.33 954.99 13,426 +22.87(+2.45%)
Mar 24, 2017 1032 920.00 932.12 15,917 -96.87(-9.41%)
Mar 23, 2017 1054 1011 1029 5,923 -9.01(-0.87%)
Mar 22, 2017 1115 988.00 1038 14,436 -68.02(-6.15%)
Mar 21, 2017 1118 1031 1106 11,096 +74.02(+7.17%)
Mar 20, 2017 1053 1007 1032 7,592 +9.79(+0.96%)
Mar 19, 2017 1064 957.01 1022 12,200 +68.21(+7.15%)
Mar 18, 2017 1099 944.36 954.00 21,541 -117.71(-10.98%)
Mar 17, 2017 1180 1067 1072 16,458 -107.05(-9.08%)
Mar 16, 2017 1260 1130 1179 15,261 -79.38(-6.31%)
Mar 15, 2017 1260 1238 1258 3,932 +11.23(+0.90%)
Mar 14, 2017 1260 1226 1247 5,680 +5.91(+0.48%)
Mar 13, 2017 1249 1215 1241 5,625 +12.11(+0.99%)
Mar 12, 2017 1242 1171 1229 5,811 +53.42(+4.54%)
Mar 11, 2017 1198 1084 1175 8,048 +77.47(+7.06%)
Mar 10, 2017 1350 975.00 1098 32,991 -90.97(-7.65%)
Mar 09, 2017 1208 1135 1189 7,595 +38.97(+3.39%)
Mar 08, 2017 1245 1146 1150 13,476 -83.54(-6.77%)
Mar 07, 2017 1282 1176 1234 14,309 -46.15(-3.61%)
Mar 06, 2017 1285 1251 1280 4,376 +12.51(+0.99%)
Mar 05, 2017 1275 1240 1267 2,981 +4.85(+0.38%)
Mar 04, 2017 1290 1230 1262 4,895 -24.68(-1.92%)
Mar 03, 2017 1298 1254 1287 7,555 +27.01(+2.14%)
Mar 02, 2017 1283 1215 1260 7,816 +33.02(+2.69%)
Mar 01, 2017 1231 1188 1227 5,969 +36.09(+3.03%)
Feb 28, 2017 1210 1176 1191 7,543 -3.22(-0.27%)
Feb 27, 2017 1198 1169 1194 4,627 +17.19(+1.46%)
Feb 26, 2017 1185 1133 1177 3,543 +26.63(+2.32%)
Feb 25, 2017 1185 1127 1150 6,306 -28.94(-2.45%)
Feb 24, 2017 1220 1091 1179 20,324 -12.77(-1.07%)
Feb 23, 2017 1193 1121 1192 11,054 +58.09(+5.12%)
Feb 22, 2017 1143 1098 1134 11,757 +8.89(+0.79%)
Feb 21, 2017 1127 1077 1125 8,529 +38.77(+3.57%)
Feb 20, 2017 1089 1044 1086 3,371 +32.93(+3.13%)
Feb 19, 2017 1062 1039 1053 2,293 -4.67(-0.44%)
Feb 18, 2017 1069 1046 1058 4,485 +0.13(+0.01%)
Feb 17, 2017 1065 1032 1058 6,130 +22.95(+2.22%)
Feb 16, 2017 1043 1010 1035 5,917 +23.17(+2.29%)
Feb 15, 2017 1014 1001 1012 3,298 +0.23(+0.02%)
Feb 14, 2017 1019 987.97 1012 6,550 +11.39(+1.14%)
Feb 13, 2017 1008 975.10 1000 4,559 -1.54(-0.15%)
Feb 12, 2017 1014 991.98 1002 2,707 -12.47(-1.23%)
Feb 11, 2017 1020 987.62 1014 4,517 +15.70(+1.57%)
Feb 10, 2017 1011 950.00 998.43 10,838 +20.06(+2.05%)
Feb 09, 2017 1075 913.73 978.37 25,048 -76.66(-7.27%)
Feb 08, 2017 1070 1025 1055 9,643 +1.59(+0.15%)
Feb 07, 2017 1056 1021 1053 5,309 +29.45(+2.88%)
Feb 06, 2017 1032 1005 1024 5,094 +9.44(+0.93%)
Feb 05, 2017 1035 1005 1015 4,343 -19.89(-1.92%)
Feb 04, 2017 1044 1004 1034 5,852 +19.44(+1.92%)
Feb 03, 2017 1023 987.01 1015 10,853 +6.33(+0.63%)
Feb 02, 2017 1012 973.12 1009 8,302 +25.21(+2.56%)
Feb 01, 2017 986.96 962.00 983.46 6,964 +16.05(+1.66%)
Jan 31, 2017 970.00 917.50 967.41 9,532 +46.41(+5.04%)
Jan 30, 2017 923.00 910.00 921.00 3,054 +7.22(+0.79%)
Jan 29, 2017 919.99 910.45 913.78 1,343 -3.97(-0.43%)
Jan 28, 2017 920.99 913.08 917.75 1,157 -0.26(-0.03%)
Jan 27, 2017 924.88 908.01 918.01 4,825 +1.87(+0.20%)
Jan 26, 2017 919.49 892.86 916.14 5,159 +22.73(+2.54%)
Jan 25, 2017 904.01 881.48 893.41 5,750 +3.11(+0.35%)
Jan 24, 2017 923.00 886.27 890.30 9,055 -27.50(-3.00%)
Jan 23, 2017 927.57 913.21 917.80 3,493 +0.28(+0.03%)
Jan 22, 2017 937.74 886.76 917.52 7,116 -4.35(-0.47%)
Jan 21, 2017 928.00 895.00 921.87 5,831 +26.23(+2.93%)
Jan 20, 2017 903.50 880.00 895.64 6,625 -6.56(-0.73%)
Jan 19, 2017 910.00 876.74 902.20 11,231 +25.45(+2.90%)
Jan 18, 2017 915.99 851.74 876.75 11,112 -29.85(-3.29%)
Jan 17, 2017 908.50 827.00 906.60 12,202 +75.41(+9.07%)
Jan 16, 2017 835.00 818.09 831.19 6,166 +9.54(+1.16%)
Jan 15, 2017 823.45 808.00 821.65 4,236 +1.99(+0.24%)
Jan 14, 2017 837.76 810.00 819.66 6,685 -4.66(-0.57%)
Jan 13, 2017 831.40 775.00 824.32 11,560 +20.71(+2.58%)
Jan 12, 2017 832.99 751.34 803.61 17,636 +16.73(+2.13%)
Jan 11, 2017 918.40 755.00 786.88 35,741 -121.08(-13.34%)
Jan 10, 2017 912.47 889.41 907.96 8,293 +7.98(+0.89%)
Jan 09, 2017 912.87 875.00 899.98 8,761 -7.70(-0.85%)
Jan 08, 2017 941.81 881.30 907.68 9,068 +10.54(+1.17%)
Jan 07, 2017 906.00 812.28 897.14 20,471 +3.69(+0.41%)
Jan 06, 2017 1027 871.00 893.45 27,852 -100.32(-10.09%)
Jan 05, 2017 1137 885.41 993.77 36,018 -121.23(-10.87%)
Jan 04, 2017 1140 1029 1115 21,687 +78.28(+7.55%)
Jan 03, 2017 1039 999.99 1037 8,822 +25.22(+2.49%)
Jan 02, 2017 1032 990.01 1012 8,277 +9.50(+0.95%)
Jan 01, 2017 1005 960.53 1002 6,845 +37.68(+3.91%)
Dec 31, 2016 966.37 944.11 964.32 4,096 +4.47(+0.47%)
Dec 30, 2016 970.35 931.00 959.85 10,758 -8.98(-0.93%)
Dec 29, 2016 980.74 950.00 968.83 7,940 -6.17(-0.63%)
Dec 28, 2016 975.97 929.46 975.00 12,189 +45.07(+4.85%)
Dec 27, 2016 936.42 891.00 929.93 7,177 +31.17(+3.47%)
Dec 26, 2016 905.18 887.87 898.76 3,500 +7.86(+0.88%)
Dec 25, 2016 894.97 859.00 890.90 4,652 -1.25(-0.14%)
Dec 24, 2016 918.50 878.89 892.15 6,329 -22.35(-2.44%)
Dec 23, 2016 920.00 858.93 914.50 16,247 +54.22(+6.30%)
Dec 22, 2016 875.00 826.01 860.28 12,221 +33.23(+4.02%)
Dec 21, 2016 830.01 796.82 827.05 9,326 +26.05(+3.25%)
Dec 20, 2016 803.00 787.10 801.00 4,031 +10.35(+1.31%)
Dec 19, 2016 794.39 787.01 790.65 3,880 +1.97(+0.25%)
Dec 18, 2016 790.99 780.00 788.68 2,518 +0.28(+0.04%)
Dec 17, 2016 790.88 780.35 788.40 2,572 +8.05(+1.03%)
Dec 16, 2016 782.46 771.24 780.35 3,383 +5.56(+0.72%)
Dec 15, 2016 779.08 771.00 774.79 2,972 -1.50(-0.19%)
Dec 14, 2016 781.00 770.74 776.29 2,387 -2.47(-0.32%)
Dec 13, 2016 793.27 765.10 778.76 4,849 +1.25(+0.16%)
Dec 12, 2016 779.00 768.18 777.51 2,837 +9.32(+1.21%)
Dec 11, 2016 772.33 764.01 768.19 1,381 -4.17(-0.54%)
Dec 10, 2016 774.12 768.11 772.36 2,210 +2.83(+0.37%)
Dec 09, 2016 773.99 766.29 769.53 2,903 +1.30(+0.17%)
Dec 08, 2016 772.01 762.29 768.23 4,908 +1.41(+0.18%)
Dec 07, 2016 769.61 751.78 766.82 4,805 +7.91(+1.04%)
Dec 06, 2016 759.90 747.99 758.91 6,731 +9.22(+1.23%)
Dec 05, 2016 762.09 743.00 749.69 5,591 -10.06(-1.32%)
Dec 04, 2016 762.97 752.41 759.75 3,073 -3.04(-0.40%)
Dec 03, 2016 770.99 752.41 762.79 2,802 -7.20(-0.94%)
Dec 02, 2016 778.07 750.10 769.99 8,087 +18.39(+2.45%)
Dec 01, 2016 754.98 740.18 751.60 6,138 +9.54(+1.29%)
Nov 30, 2016 744.49 727.00 742.06 6,421 +11.07(+1.51%)
Nov 29, 2016 733.29 721.00 730.99 5,198 +1.84(+0.25%)
Nov 28, 2016 732.44 724.10 729.15 4,748 +1.31(+0.18%)
Nov 27, 2016 732.00 722.44 727.84 3,477 -2.03(-0.28%)
Nov 26, 2016 737.56 722.30 729.87 2,299 -7.16(-0.97%)
Nov 25, 2016 737.03 728.00 737.03 3,373 +1.32(+0.18%)
Nov 24, 2016 741.15 729.00 735.71 4,040 -4.47(-0.60%)
Nov 23, 2016 749.98 729.92 740.18 4,485 -9.29(-1.24%)
Nov 22, 2016 750.00 730.27 749.47 4,976 +12.50(+1.70%)
Nov 21, 2016 739.20 727.03 736.97 4,015 +9.88(+1.36%)
Nov 20, 2016 753.82 714.00 727.09 5,524 -22.48(-3.00%)
Nov 19, 2016 755.07 742.63 749.57 2,004 +3.58(+0.48%)
Nov 18, 2016 752.95 731.31 745.99 4,264 +8.99(+1.22%)
Nov 17, 2016 749.98 732.22 737.00 6,893 -0.91(-0.12%)
Nov 16, 2016 742.87 708.44 737.91 11,370 +27.09(+3.81%)
Nov 15, 2016 716.54 702.86 710.82 5,922 +6.12(+0.87%)
Nov 14, 2016 705.89 697.14 704.70 7,281 +3.19(+0.45%)
Nov 13, 2016 703.00 683.23 701.51 6,092 -1.49(-0.21%)
Nov 12, 2016 716.39 701.00 703.00 2,797 -12.82(-1.79%)
Nov 11, 2016 720.94 712.24 715.82 3,371 +1.33(+0.19%)
Nov 10, 2016 722.00 707.00 714.49 4,921 -5.98(-0.83%)
Nov 09, 2016 740.86 705.45 720.47 9,723 +10.28(+1.45%)
Nov 08, 2016 712.92 701.02 710.19 5,547 +3.69(+0.52%)
Nov 07, 2016 710.16 698.26 706.50 2,986 -3.72(-0.52%)
Nov 06, 2016 714.36 697.92 710.22 2,302 +6.59(+0.94%)
Nov 05, 2016 707.34 694.71 703.63 1,969 +0.65(+0.09%)
Nov 04, 2016 707.67 681.00 702.98 5,323 +21.95(+3.22%)
Nov 03, 2016 745.19 670.32 681.03 12,385 -51.96(-7.09%)
Nov 02, 2016 735.93 717.32 732.99 4,049 +6.39(+0.88%)
Nov 01, 2016 737.00 695.38 726.60 6,536 +28.93(+4.15%)
Oct 31, 2016 706.97 683.60 697.67 4,684 +1.31(+0.19%)
Oct 30, 2016 713.98 691.49 696.36 3,729 -15.70(-2.20%)
Oct 29, 2016 717.99 684.60 712.06 4,047 +26.02(+3.79%)
Oct 28, 2016 687.23 677.05 686.04 3,710 +3.37(+0.49%)
Oct 27, 2016 685.89 665.59 682.67 4,405 +9.53(+1.42%)
Oct 26, 2016 677.00 647.62 673.14 6,823 +25.46(+3.93%)
Oct 25, 2016 657.58 643.00 647.68 6,021 -0.44(-0.07%)
Oct 24, 2016 652.25 640.00 648.12 4,640 -1.57(-0.24%)
Oct 23, 2016 656.00 647.51 649.69 2,539 -5.31(-0.81%)
Oct 22, 2016 656.00 628.57 655.00 4,356 +26.01(+4.14%)
Oct 21, 2016 632.36 627.50 628.99 3,031 +1.27(+0.20%)
Oct 20, 2016 630.22 625.00 627.72 2,063 -0.26(-0.04%)
Oct 19, 2016 638.04 624.13 627.98 4,446 -7.60(-1.20%)
Oct 18, 2016 637.80 631.52 635.58 2,731 -0.11(-0.02%)
Oct 17, 2016 639.99 632.10 635.69 3,958 -2.40(-0.38%)
Oct 16, 2016 641.40 635.18 638.09 1,286 +2.08(+0.33%)
Oct 15, 2016 642.00 635.25 636.01 1,440 -2.37(-0.37%)
Oct 14, 2016 639.99 630.45 638.38 3,140 +2.77(+0.44%)
Oct 13, 2016 636.00 630.00 635.61 2,383 +0.55(+0.09%)
Oct 12, 2016 640.00 628.76 635.06 2,665 -3.85(-0.60%)
Oct 11, 2016 639.00 614.24 638.91 8,152 +23.54(+3.83%)
Oct 10, 2016 616.47 612.09 615.37 2,214 +1.76(+0.29%)
Oct 09, 2016 614.98 610.00 613.61 1,180 -0.87(-0.14%)
Oct 08, 2016 616.99 612.50 614.48 889 +0.14(+0.02%)
Oct 07, 2016 616.34 607.52 614.34 4,064 +4.00(+0.66%)
Oct 06, 2016 610.98 607.09 610.34 2,147 -0.64(-0.10%)
Oct 05, 2016 612.00 605.76 610.98 2,278 +3.80(+0.63%)
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.