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

Sherwin-Williams (NY: SHW )

312.40 -1.62 (-0.52%)
Official Closing Price Updated: 4:10 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 (%)
Jan 31, 2018 132.68 132.80 130.97 131.16 2,315,771 -1.34(-1.01%)
Jan 30, 2018 131.95 132.75 130.68 132.49 2,093,555 +0.18(+0.14%)
Jan 29, 2018 133.26 134.35 131.89 132.31 2,349,698 -0.91(-0.68%)
Jan 26, 2018 133.54 133.88 131.54 133.22 3,044,561 -0.31(-0.23%)
Jan 25, 2018 131.77 135.50 130.81 133.53 4,682,258 -1.48(-1.10%)
Jan 24, 2018 135.32 136.46 134.22 135.01 2,390,583 +0.05(+0.04%)
Jan 23, 2018 134.27 134.96 133.28 134.96 2,266,229 +0.64(+0.48%)
Jan 22, 2018 135.21 135.26 133.04 134.32 1,814,015 -1.14(-0.84%)
Jan 19, 2018 135.67 136.28 134.90 135.46 2,077,224 +0.01(+0.01%)
Jan 18, 2018 134.26 136.30 133.96 135.45 2,037,573 +1.20(+0.89%)
Jan 17, 2018 134.08 135.50 132.86 134.25 2,326,399 +0.97(+0.72%)
Jan 16, 2018 136.56 136.83 132.83 133.28 2,904,020 -2.82(-2.07%)
Jan 12, 2018 136.10 136.10 136.10 0 +2.35(+1.76%)
Jan 11, 2018 132.25 133.77 132.21 133.75 952,392 +1.83(+1.39%)
Jan 10, 2018 132.67 133.01 131.69 131.92 1,113,828 -1.47(-1.10%)
Jan 09, 2018 133.45 134.37 133.23 133.39 1,662,311 +0.07(+0.05%)
Jan 08, 2018 132.56 133.51 132.39 133.32 1,354,512 +0.74(+0.56%)
Jan 05, 2018 130.92 132.69 130.57 132.59 1,716,223 +2.69(+2.07%)
Jan 04, 2018 131.43 132.58 129.86 129.90 1,769,927 -0.71(-0.54%)
Jan 03, 2018 130.37 130.74 129.61 130.61 1,075,744 +0.52(+0.40%)
Jan 02, 2018 129.11 130.11 129.11 130.09 1,165,691 +1.15(+0.89%)
Dec 29, 2017 128.93 128.93 128.93 0 -0.95(-0.73%)
Dec 28, 2017 129.26 129.92 128.29 129.89 976,041 +0.90(+0.70%)
Dec 27, 2017 129.75 129.77 128.73 128.98 1,102,732 -0.37(-0.29%)
Dec 26, 2017 129.47 130.06 129.29 129.36 581,608 -0.53(-0.41%)
Dec 22, 2017 129.86 130.09 129.21 129.89 1,282,110 +0.49(+0.38%)
Dec 21, 2017 130.73 130.73 129.28 129.40 1,322,967 -0.88(-0.68%)
Dec 20, 2017 129.85 130.49 129.33 130.29 1,190,424 +0.78(+0.60%)
Dec 19, 2017 128.92 130.16 128.64 129.51 1,340,678 +1.17(+0.91%)
Dec 18, 2017 127.52 128.52 127.51 128.34 1,284,200 +1.36(+1.07%)
Dec 15, 2017 126.54 127.48 125.95 126.98 2,753,779 +1.13(+0.90%)
Dec 14, 2017 128.06 128.50 125.15 125.85 1,416,358 -1.64(-1.29%)
Dec 13, 2017 128.11 128.47 127.46 127.49 1,546,633 -0.49(-0.39%)
Dec 12, 2017 127.98 128.87 127.76 127.98 1,131,097 -0.23(-0.18%)
Dec 11, 2017 128.38 128.89 127.49 128.22 995,036 -0.34(-0.27%)
Dec 08, 2017 127.81 130.17 127.67 128.56 1,831,099 +0.75(+0.59%)
Dec 07, 2017 126.10 127.86 126.10 127.81 1,195,566 +1.66(+1.32%)
Dec 06, 2017 126.69 127.31 125.58 126.15 1,145,258 -1.37(-1.08%)
Dec 05, 2017 127.70 128.64 126.83 127.52 1,784,700 -0.43(-0.34%)
Dec 04, 2017 124.91 129.13 124.91 127.96 2,843,456 +3.73(+3.00%)
Dec 01, 2017 125.74 126.32 123.03 124.23 2,083,620 -1.37(-1.09%)
Nov 30, 2017 123.93 126.50 123.83 125.59 2,032,733 +1.72(+1.39%)
Nov 29, 2017 125.03 125.45 123.61 123.88 1,479,222 -1.13(-0.90%)
Nov 28, 2017 123.31 124.99 123.08 125.00 1,870,095 +2.31(+1.88%)
Nov 27, 2017 123.89 124.20 122.60 122.70 1,609,863 -1.20(-0.97%)
Nov 24, 2017 123.26 124.18 123.24 123.90 471,324 +1.09(+0.89%)
Nov 22, 2017 122.87 123.18 122.28 122.81 1,036,071 +0.14(+0.11%)
Nov 21, 2017 122.30 122.71 121.78 122.67 1,110,854 +0.77(+0.63%)
Nov 20, 2017 121.54 122.49 121.46 121.91 717,812 +0.22(+0.18%)
Nov 17, 2017 121.52 122.10 121.25 121.68 1,026,254 -0.33(-0.27%)
Nov 16, 2017 121.08 122.27 120.86 122.01 1,617,810 +0.92(+0.76%)
Nov 15, 2017 121.27 121.58 120.51 121.09 1,065,025 -0.99(-0.81%)
Nov 14, 2017 122.12 122.43 121.33 122.09 863,355 -0.18(-0.15%)
Nov 13, 2017 121.59 122.60 121.37 122.27 966,217 +0.08(+0.06%)
Nov 10, 2017 121.27 122.42 121.27 122.19 797,107 +0.76(+0.63%)
Nov 09, 2017 123.88 123.88 120.76 121.43 1,427,729 -2.66(-2.14%)
Nov 08, 2017 123.82 124.37 122.84 124.09 1,191,716 +0.47(+0.38%)
Nov 07, 2017 123.82 124.26 123.41 123.62 1,032,378 +0.02(+0.02%)
Nov 06, 2017 123.92 124.79 123.42 123.60 1,205,402 -1.00(-0.80%)
Nov 03, 2017 123.37 124.91 122.99 124.59 1,085,223 +1.57(+1.28%)
Nov 02, 2017 124.54 124.54 122.64 123.02 1,633,533 -1.15(-0.93%)
Nov 01, 2017 123.19 124.30 122.81 124.17 1,196,407 +0.20(+0.16%)
Oct 31, 2017 123.72 124.66 123.68 123.98 1,418,566 +0.28(+0.23%)
Oct 30, 2017 124.60 124.88 123.52 123.70 1,311,796 -0.95(-0.76%)
Oct 27, 2017 124.41 124.87 123.28 124.65 1,917,550 +0.25(+0.20%)
Oct 26, 2017 123.50 124.94 122.93 124.40 1,905,461 +1.24(+1.01%)
Oct 25, 2017 122.40 123.43 120.99 123.16 2,310,437 +1.14(+0.93%)
Oct 24, 2017 120.00 123.65 119.97 122.02 2,642,594 +0.73(+0.60%)
Oct 23, 2017 122.39 122.46 120.87 121.29 2,504,309 -0.98(-0.80%)
Oct 20, 2017 122.20 122.55 121.53 122.27 1,686,745 +0.67(+0.55%)
Oct 19, 2017 120.33 121.65 120.16 121.60 1,223,744 +1.09(+0.91%)
Oct 18, 2017 120.42 120.87 120.04 120.51 1,445,606 +0.44(+0.37%)
Oct 17, 2017 120.66 120.79 119.67 120.07 1,654,276 -0.44(-0.36%)
Oct 16, 2017 121.26 121.31 120.11 120.50 1,511,079 -0.56(-0.46%)
Oct 13, 2017 120.94 121.47 120.40 121.06 2,331,556 +0.71(+0.59%)
Oct 12, 2017 119.87 120.79 119.60 120.34 1,413,718 +0.17(+0.14%)
Oct 11, 2017 119.28 120.40 119.10 120.18 1,475,869 +0.49(+0.41%)
Oct 10, 2017 119.89 120.27 119.07 119.69 1,397,775 -0.17(-0.14%)
Oct 09, 2017 120.17 120.32 119.07 119.85 1,819,083 -0.46(-0.38%)
Oct 06, 2017 118.93 120.37 118.60 120.31 2,287,709 +1.12(+0.94%)
Oct 05, 2017 119.24 119.54 118.09 119.19 2,647,547 +1.80(+1.53%)
Oct 04, 2017 117.66 118.18 116.47 117.40 2,246,966 -0.06(-0.05%)
Oct 03, 2017 117.58 118.36 115.29 117.46 6,450,983 +4.69(+4.16%)
Oct 02, 2017 112.27 112.86 111.54 112.77 2,440,395 +0.44(+0.39%)
Sep 29, 2017 112.01 114.20 111.86 112.33 2,496,474 +0.31(+0.28%)
Sep 28, 2017 109.26 112.20 109.19 112.02 3,397,493 +2.26(+2.06%)
Sep 27, 2017 108.52 109.76 1,830,117 -0.72(-0.65%)
Sep 26, 2017 111.38 112.95 110.12 110.48 2,733,007 +0.04(+0.04%)
Sep 25, 2017 109.00 110.73 108.94 110.44 1,659,650 +0.70(+0.64%)
Sep 22, 2017 109.84 109.91 107.95 109.74 1,817,282 +0.05(+0.04%)
Sep 21, 2017 108.96 110.34 108.84 109.69 2,212,980 +0.81(+0.74%)
Sep 20, 2017 107.84 109.14 107.49 108.88 2,432,911 +1.35(+1.26%)
Sep 19, 2017 107.05 107.98 106.60 107.53 2,274,173 +0.95(+0.89%)
Sep 18, 2017 107.16 107.16 106.19 106.58 2,068,250 -0.40(-0.37%)
Sep 15, 2017 108.64 108.64 106.89 106.98 3,061,346 -1.75(-1.60%)
Sep 14, 2017 108.84 109.20 108.17 108.73 1,526,177 -0.12(-0.11%)
Sep 13, 2017 109.89 110.40 108.59 108.85 1,177,137 -1.08(-0.98%)
Sep 12, 2017 109.34 110.56 109.25 109.92 1,798,305 +0.89(+0.81%)
Sep 11, 2017 108.74 109.04 107.84 109.03 2,012,323 +0.93(+0.86%)
Sep 08, 2017 106.66 108.33 105.50 108.10 2,317,197 +1.57(+1.47%)
Sep 07, 2017 107.49 107.60 105.94 106.53 1,674,601 -1.07(-0.99%)
Sep 06, 2017 108.29 108.77 107.18 107.60 1,632,303 -0.63(-0.59%)
Sep 05, 2017 107.68 109.60 107.47 108.24 2,001,946 +0.43(+0.40%)
Sep 01, 2017 106.74 108.44 106.32 107.81 2,255,750 +1.37(+1.28%)
Aug 31, 2017 106.64 107.08 106.16 106.45 2,378,399 +0.40(+0.38%)
Aug 30, 2017 104.52 106.45 104.36 106.05 2,368,774 +1.52(+1.46%)
Aug 29, 2017 105.79 105.96 104.52 104.52 1,836,562 -1.81(-1.71%)
Aug 28, 2017 105.99 107.44 105.95 106.34 1,533,753 -0.08(-0.07%)
Aug 25, 2017 105.66 106.69 105.00 106.41 1,687,730 +1.13(+1.07%)
Aug 24, 2017 105.68 105.69 104.90 105.28 1,414,024 -0.07(-0.06%)
Aug 23, 2017 105.76 106.09 104.57 105.35 1,644,361 -1.02(-0.96%)
Aug 22, 2017 103.90 106.45 103.90 106.37 2,765,418 +2.95(+2.85%)
Aug 21, 2017 103.22 103.94 102.50 103.42 2,219,941 +0.20(+0.20%)
Aug 18, 2017 103.30 103.75 102.62 103.21 1,765,206 -0.19(-0.18%)
Aug 17, 2017 104.38 104.72 103.32 103.40 1,479,136 -1.21(-1.16%)
Aug 16, 2017 104.30 104.96 103.93 104.61 1,775,567 +0.54(+0.52%)
Aug 15, 2017 105.59 105.59 104.06 104.08 1,902,061 -1.55(-1.46%)
Aug 14, 2017 104.61 105.73 104.21 105.62 2,011,783 +1.76(+1.70%)
Aug 11, 2017 103.74 104.59 103.46 103.86 1,626,513 -0.05(-0.05%)
Aug 10, 2017 104.72 104.96 103.59 103.91 2,580,386 -1.14(-1.08%)
Aug 09, 2017 103.57 105.73 103.44 105.05 2,436,471 +0.99(+0.96%)
Aug 08, 2017 104.57 105.07 103.74 104.06 1,761,839 -0.59(-0.56%)
Aug 07, 2017 105.10 105.57 104.44 104.65 1,445,901 -0.21(-0.20%)
Aug 04, 2017 104.96 105.45 104.44 104.86 1,677,698 +0.32(+0.31%)
Aug 03, 2017 105.89 105.89 103.80 104.53 2,719,931 -0.95(-0.90%)
Aug 02, 2017 105.59 106.23 104.95 105.48 2,416,496 -0.01(-0.01%)
Aug 01, 2017 105.51 106.44 104.62 105.49 3,462,420 -0.06(-0.05%)
Jul 31, 2017 107.17 107.29 105.51 105.55 2,855,477 -1.60(-1.49%)
Jul 28, 2017 108.15 108.19 106.71 107.15 2,520,165 -1.00(-0.93%)
Jul 27, 2017 109.73 109.92 107.48 108.15 2,805,389 -1.57(-1.43%)
Jul 26, 2017 110.41 110.79 109.54 109.72 1,334,355 -0.51(-0.46%)
Jul 25, 2017 110.50 110.76 109.51 110.23 1,601,582 +0.18(+0.16%)
Jul 24, 2017 110.08 110.57 109.54 110.05 1,876,865 -0.16(-0.15%)
Jul 21, 2017 109.53 110.61 108.68 110.21 2,900,785 +0.44(+0.40%)
Jul 20, 2017 110.19 111.91 105.71 109.78 9,848,665 -2.80(-2.48%)
Jul 19, 2017 112.50 112.93 112.01 112.57 1,983,199 +0.48(+0.43%)
Jul 18, 2017 112.27 112.52 111.60 112.09 1,958,019 -0.39(-0.34%)
Jul 17, 2017 111.93 113.06 111.72 112.47 1,579,703 +0.92(+0.82%)
Jul 14, 2017 111.21 111.80 111.08 111.56 1,445,888 +0.41(+0.37%)
Jul 13, 2017 111.63 111.97 111.07 111.14 1,213,079 -0.25(-0.23%)
Jul 12, 2017 111.10 111.75 110.39 111.40 1,919,773 +0.84(+0.76%)
Jul 11, 2017 110.16 110.74 109.59 110.56 1,757,941 +0.42(+0.38%)
Jul 10, 2017 110.08 110.60 109.77 110.14 1,290,645 -0.03(-0.03%)
Jul 07, 2017 109.43 110.58 108.91 110.17 1,810,918 +0.69(+0.63%)
Jul 06, 2017 109.34 109.80 108.56 109.48 2,210,883 -0.39(-0.36%)
Jul 05, 2017 110.63 110.79 109.49 109.87 2,521,622 -0.67(-0.61%)
Jul 03, 2017 110.72 111.37 109.97 110.54 980,420 +0.71(+0.65%)
Jun 30, 2017 110.69 111.01 109.71 109.83 3,147,146 -0.53(-0.48%)
Jun 29, 2017 112.93 113.32 110.29 110.36 2,245,595 -2.62(-2.32%)
Jun 28, 2017 112.69 113.47 112.66 112.98 1,629,335 +0.90(+0.80%)
Jun 27, 2017 112.45 113.15 111.78 112.08 1,503,489 -0.26(-0.23%)
Jun 26, 2017 112.03 112.54 111.78 112.34 1,939,320 +0.59(+0.53%)
Jun 23, 2017 111.02 111.79 110.81 111.75 1,909,765 +0.73(+0.66%)
Jun 22, 2017 111.06 111.31 110.50 111.02 1,125,592 -0.20(-0.18%)
Jun 21, 2017 111.82 112.56 111.06 111.22 1,694,390 -0.80(-0.72%)
Jun 20, 2017 111.72 112.84 111.72 112.02 2,262,336 +0.30(+0.27%)
Jun 19, 2017 110.35 111.72 110.26 111.72 2,540,204 +2.02(+1.84%)
Jun 16, 2017 110.07 110.12 109.08 109.70 2,780,430 -0.30(-0.27%)
Jun 15, 2017 109.28 110.06 109.06 110.00 1,429,710 -0.37(-0.34%)
Jun 14, 2017 110.97 110.98 108.82 110.37 2,161,437 -0.18(-0.16%)
Jun 13, 2017 109.27 110.83 109.10 110.55 1,943,372 +1.66(+1.53%)
Jun 12, 2017 110.32 110.79 108.36 108.89 3,720,668 -1.55(-1.41%)
Jun 09, 2017 108.37 110.98 108.37 110.44 4,104,838 +2.17(+2.01%)
Jun 08, 2017 108.89 106.55 108.27 2,829,892 +1.79(+1.68%)
Jun 07, 2017 106.77 106.92 105.81 106.48 1,003,619 -0.02(-0.02%)
Jun 06, 2017 107.06 107.42 106.40 106.50 1,957,604 -0.61(-0.57%)
Jun 05, 2017 108.05 108.08 106.69 107.11 1,343,577 -0.98(-0.91%)
Jun 02, 2017 106.35 108.55 105.98 108.09 2,352,012 +2.02(+1.91%)
Jun 01, 2017 104.06 106.17 103.81 106.07 2,674,782 +2.24(+2.16%)
May 31, 2017 105.04 105.15 103.57 103.83 3,308,033 -1.12(-1.07%)
May 30, 2017 104.82 105.14 104.56 104.95 1,452,394 +0.13(+0.12%)
May 26, 2017 104.37 104.97 104.23 104.82 1,293,626 +0.27(+0.26%)
May 25, 2017 104.47 104.70 103.81 104.55 1,685,095 +0.41(+0.39%)
May 24, 2017 103.87 104.68 103.47 104.14 1,157,220 +0.27(+0.26%)
May 23, 2017 103.83 104.39 103.59 103.87 1,452,043 +0.14(+0.14%)
May 22, 2017 104.50 104.50 103.16 103.73 1,511,564 -0.29(-0.28%)
May 19, 2017 103.84 104.44 103.36 104.01 1,653,872 +0.36(+0.35%)
May 18, 2017 102.65 104.12 102.30 103.65 2,244,531 +0.86(+0.84%)
May 17, 2017 105.16 104.91 102.78 102.79 2,263,128 -2.37(-2.25%)
May 16, 2017 104.27 105.17 104.14 105.16 1,866,166 +0.92(+0.88%)
May 15, 2017 104.19 104.73 104.07 104.24 1,303,325 -0.04(-0.04%)
May 12, 2017 104.44 104.82 104.13 104.28 823,205 -0.18(-0.18%)
May 11, 2017 104.97 105.13 103.70 104.46 1,266,920 -0.96(-0.91%)
May 10, 2017 105.64 105.81 105.08 105.42 1,004,444 -0.21(-0.20%)
May 09, 2017 105.21 106.02 105.08 105.63 1,158,914 +0.20(+0.19%)
May 08, 2017 105.67 105.93 105.23 105.43 1,140,615 -0.15(-0.14%)
May 05, 2017 105.97 106.00 104.95 105.58 1,481,254 -0.12(-0.11%)
May 04, 2017 104.54 105.79 104.23 105.70 2,479,324 +1.38(+1.33%)
May 03, 2017 104.90 105.30 103.69 104.32 1,192,080 -0.16(-0.16%)
May 02, 2017 103.98 104.69 103.80 104.48 1,410,594 +0.67(+0.65%)
May 01, 2017 104.04 104.90 103.81 103.81 1,424,863 -0.66(-0.64%)
Apr 28, 2017 105.34 105.51 103.96 104.47 2,293,094 -0.28(-0.27%)
Apr 27, 2017 103.40 105.00 103.01 104.75 1,889,830 +1.45(+1.40%)
Apr 26, 2017 103.27 103.63 102.39 103.31 1,966,115 -0.07(-0.07%)
Apr 25, 2017 103.01 103.46 102.39 103.38 1,712,343 +1.08(+1.05%)
Apr 24, 2017 102.68 102.90 101.57 102.30 2,144,137 +0.98(+0.96%)
Apr 21, 2017 100.96 101.50 100.54 101.33 2,465,491 +0.18(+0.18%)
Apr 20, 2017 100.24 101.61 99.01 101.14 5,193,161 +3.90(+4.01%)
Apr 19, 2017 97.41 97.53 96.82 97.25 2,068,874 +0.15(+0.15%)
Apr 18, 2017 97.25 96.66 97.10 1,383,124 +0.07(+0.07%)
Apr 17, 2017 96.65 97.20 96.47 97.03 1,096,711 +0.78(+0.81%)
Apr 13, 2017 97.38 97.69 96.24 96.25 1,395,679 -1.44(-1.47%)
Apr 12, 2017 97.50 97.92 97.25 97.69 1,596,895 +0.17(+0.18%)
Apr 11, 2017 96.95 97.57 96.61 97.52 1,105,758 +0.17(+0.18%)
Apr 10, 2017 97.69 97.94 97.13 97.35 810,465 -0.38(-0.39%)
Apr 07, 2017 97.04 97.82 96.92 97.73 1,461,014 +0.81(+0.84%)
Apr 06, 2017 96.58 97.29 96.38 96.92 1,297,107 +0.37(+0.38%)
Apr 05, 2017 96.26 97.47 95.92 96.54 1,661,102 +0.28(+0.29%)
Apr 04, 2017 96.48 96.80 95.64 96.26 1,657,056 -0.07(-0.07%)
Apr 03, 2017 96.74 97.32 95.54 96.33 1,664,130 -0.49(-0.51%)
Mar 31, 2017 96.75 97.17 96.59 96.83 897,386 -0.01(-0.01%)
Mar 30, 2017 96.80 97.29 96.55 96.83 1,230,496 +0.02(+0.02%)
Mar 29, 2017 96.99 97.45 96.34 96.81 1,883,192 -0.25(-0.26%)
Mar 28, 2017 96.52 97.38 96.47 97.06 1,049,991 +0.46(+0.48%)
Mar 27, 2017 95.79 96.79 95.57 96.60 2,023,884 +0.01(+0.01%)
Mar 24, 2017 97.07 97.44 96.25 96.60 1,097,785 -0.41(-0.42%)
Mar 23, 2017 97.06 97.78 96.52 97.00 1,508,471 -0.28(-0.29%)
Mar 22, 2017 96.26 97.39 95.43 97.29 1,894,235 +1.16(+1.20%)
Mar 21, 2017 97.28 97.80 96.02 96.13 2,910,875 -1.30(-1.34%)
Mar 20, 2017 97.86 97.86 96.96 97.43 1,226,944 -0.39(-0.40%)
Mar 17, 2017 97.60 97.99 97.33 97.82 2,368,591 +0.64(+0.66%)
Mar 16, 2017 97.63 97.93 96.88 97.18 1,435,982 -0.40(-0.41%)
Mar 15, 2017 96.93 97.75 96.65 97.58 1,863,798 +0.77(+0.79%)
Mar 14, 2017 96.85 97.16 96.23 96.81 1,375,644 -0.55(-0.56%)
Mar 13, 2017 97.23 97.53 96.82 97.36 1,026,667 -0.00(-0.00%)
Mar 10, 2017 97.24 97.80 96.97 97.36 1,277,790 +0.53(+0.54%)
Mar 09, 2017 96.97 97.32 96.73 96.83 1,756,798 -0.25(-0.25%)
Mar 08, 2017 96.77 98.48 96.59 97.08 2,184,146 +0.13(+0.14%)
Mar 07, 2017 96.93 97.37 96.89 96.95 1,344,093 -0.23(-0.23%)
Mar 06, 2017 97.14 97.64 96.89 97.18 1,308,281 -0.19(-0.20%)
Mar 03, 2017 97.65 97.89 96.93 97.37 1,239,319 -0.32(-0.33%)
Mar 02, 2017 98.19 98.24 97.49 97.70 1,395,548 -0.75(-0.76%)
Mar 01, 2017 97.39 98.85 97.06 98.44 2,685,338 +2.13(+2.21%)
Feb 28, 2017 96.54 96.83 95.99 96.31 1,961,367 -0.52(-0.54%)
Feb 27, 2017 97.70 97.82 96.65 96.83 1,119,456 -0.76(-0.78%)
Feb 24, 2017 96.38 97.60 96.38 97.60 1,563,597 +0.76(+0.79%)
Feb 23, 2017 97.29 97.50 96.73 96.83 1,169,857 -0.44(-0.45%)
Feb 22, 2017 97.08 97.54 96.78 97.27 1,313,629 -0.02(-0.02%)
Feb 21, 2017 96.92 97.67 96.67 97.29 1,873,235 +0.36(+0.38%)
Feb 17, 2017 96.93 96.93 96.93 0 +0.06(+0.06%)
Feb 16, 2017 96.48 97.27 95.99 96.87 1,891,557 +0.39(+0.41%)
Feb 15, 2017 96.26 96.54 95.67 96.48 1,828,177 +0.00(+0.00%)
Feb 14, 2017 96.02 96.51 95.52 96.47 2,620,054 +0.09(+0.09%)
Feb 13, 2017 95.57 96.41 95.26 96.39 2,389,710 +0.98(+1.03%)
Feb 10, 2017 95.46 95.79 95.03 95.41 1,306,755 -0.01(-0.01%)
Feb 09, 2017 95.19 95.56 94.98 95.41 1,687,756 +0.35(+0.37%)
Feb 08, 2017 94.08 95.09 94.02 95.06 1,386,515 +1.03(+1.10%)
Feb 07, 2017 94.27 94.63 93.86 94.03 1,533,356 +0.02(+0.03%)
Feb 06, 2017 94.48 94.84 93.94 94.01 1,880,947 -0.63(-0.67%)
Feb 03, 2017 95.49 95.49 94.33 94.64 1,887,703 +0.04(+0.05%)
Feb 02, 2017 95.49 95.68 94.50 94.59 2,370,330 -0.72(-0.76%)
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.