Skip to main content

Factset Research Systems Inc (NY: FDS )

446.81 -1.47 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 241.63 242.52 239.31 242.11 321,436 -0.15(-0.06%)
Oct 30, 2019 244.69 244.69 240.06 242.26 244,512 -2.53(-1.03%)
Oct 29, 2019 246.39 248.95 244.31 244.79 349,696 -1.49(-0.60%)
Oct 28, 2019 244.16 247.00 244.16 246.28 323,157 +3.65(+1.50%)
Oct 25, 2019 241.80 243.17 240.31 242.63 202,306 +0.81(+0.34%)
Oct 24, 2019 242.84 242.84 240.22 241.82 228,164 +0.20(+0.08%)
Oct 23, 2019 239.36 241.74 239.25 241.62 255,720 +2.26(+0.95%)
Oct 22, 2019 239.96 243.08 238.64 239.36 362,790 +0.60(+0.25%)
Oct 21, 2019 240.06 241.10 236.58 238.76 278,488 +0.26(+0.11%)
Oct 18, 2019 240.30 242.38 238.38 238.50 496,027 -1.94(-0.81%)
Oct 17, 2019 238.49 241.57 237.22 240.44 292,994 +2.69(+1.13%)
Oct 16, 2019 235.40 237.79 233.85 237.74 345,156 +2.63(+1.12%)
Oct 15, 2019 234.75 236.58 233.82 235.12 411,663 +2.08(+0.89%)
Oct 14, 2019 233.95 235.71 232.62 233.04 238,853 -1.22(-0.52%)
Oct 11, 2019 234.48 236.40 232.76 234.26 551,421 +3.70(+1.60%)
Oct 10, 2019 229.63 232.05 227.88 230.56 330,013 +0.49(+0.21%)
Oct 09, 2019 225.98 231.73 225.07 230.08 426,525 +6.34(+2.83%)
Oct 08, 2019 227.22 227.22 222.60 223.73 506,497 -4.93(-2.16%)
Oct 07, 2019 229.55 230.52 228.33 228.66 353,955 -1.53(-0.66%)
Oct 04, 2019 228.24 230.57 226.91 230.19 261,364 +2.72(+1.20%)
Oct 03, 2019 225.04 228.25 222.75 227.47 514,135 +2.11(+0.94%)
Oct 02, 2019 227.36 229.42 224.18 225.36 528,208 -3.91(-1.70%)
Oct 01, 2019 232.31 233.97 226.81 229.26 511,699 -2.77(-1.19%)
Sep 30, 2019 231.22 233.70 229.62 232.03 539,036 +0.81(+0.35%)
Sep 27, 2019 228.24 235.88 227.29 231.22 921,478 -3.43(-1.46%)
Sep 26, 2019 238.56 243.24 228.96 234.65 1,920,619 -24.14(-9.33%)
Sep 25, 2019 255.82 260.51 255.82 258.79 461,794 +2.55(+1.00%)
Sep 24, 2019 261.12 262.13 255.88 256.24 561,465 -4.89(-1.87%)
Sep 23, 2019 266.88 267.11 259.63 261.13 602,126 -8.45(-3.13%)
Sep 20, 2019 273.13 273.25 268.94 269.58 517,598 -2.60(-0.95%)
Sep 19, 2019 271.02 275.36 270.04 272.18 290,474 +1.92(+0.71%)
Sep 18, 2019 268.83 276.93 267.89 270.26 492,981 +1.84(+0.69%)
Sep 17, 2019 264.56 268.61 264.56 268.42 226,085 +3.50(+1.32%)
Sep 16, 2019 263.37 265.23 261.71 264.92 246,086 -0.05(-0.02%)
Sep 13, 2019 266.44 266.68 262.01 264.97 335,187 +0.77(+0.29%)
Sep 12, 2019 263.66 266.04 261.90 264.20 235,398 +2.57(+0.98%)
Sep 11, 2019 257.94 261.66 256.35 261.63 342,674 +3.95(+1.53%)
Sep 10, 2019 255.06 257.68 250.14 257.68 551,074 +0.99(+0.39%)
Sep 09, 2019 264.78 265.06 254.03 256.68 361,913 -6.53(-2.48%)
Sep 06, 2019 261.81 265.23 261.68 263.21 274,558 +1.70(+0.65%)
Sep 05, 2019 261.69 264.29 259.25 261.51 262,898 +2.76(+1.07%)
Sep 04, 2019 260.53 260.80 255.51 258.75 316,758 +0.60(+0.23%)
Sep 03, 2019 258.13 260.70 256.26 258.15 318,088 -1.69(-0.65%)
Aug 30, 2019 259.86 260.73 257.19 259.84 261,469 +1.19(+0.46%)
Aug 29, 2019 263.64 264.90 258.35 258.65 282,295 -4.20(-1.60%)
Aug 28, 2019 259.95 263.76 259.08 262.85 192,555 +2.12(+0.81%)
Aug 27, 2019 260.56 261.64 258.31 260.73 265,356 +2.08(+0.80%)
Aug 26, 2019 258.74 259.08 255.98 258.65 206,787 +1.85(+0.72%)
Aug 23, 2019 261.77 264.06 255.75 256.80 265,932 -5.91(-2.25%)
Aug 22, 2019 265.75 265.75 261.76 262.71 256,518 -1.76(-0.67%)
Aug 21, 2019 264.66 266.71 263.35 264.47 230,680 +1.71(+0.65%)
Aug 20, 2019 263.35 264.89 260.16 262.76 559,138 -1.49(-0.56%)
Aug 19, 2019 266.70 267.59 264.05 264.25 219,198 +0.38(+0.14%)
Aug 16, 2019 261.52 264.48 260.97 263.87 256,799 +4.65(+1.79%)
Aug 15, 2019 257.92 261.39 256.51 259.22 278,540 +2.32(+0.90%)
Aug 14, 2019 262.01 264.50 255.86 256.90 379,767 -9.08(-3.41%)
Aug 13, 2019 259.98 267.46 259.98 265.98 443,093 +5.04(+1.93%)
Aug 12, 2019 263.28 264.63 260.38 260.94 207,294 -4.14(-1.56%)
Aug 09, 2019 267.39 268.19 263.08 265.08 204,935 -3.08(-1.15%)
Aug 08, 2019 264.49 269.17 262.76 268.16 364,958 +6.54(+2.50%)
Aug 07, 2019 258.48 263.24 257.53 261.61 355,918 -0.22(-0.08%)
Aug 06, 2019 257.65 262.26 257.65 261.83 255,729 +4.78(+1.86%)
Aug 05, 2019 261.63 262.68 253.42 257.05 556,075 -8.31(-3.13%)
Aug 02, 2019 266.33 266.62 262.66 265.36 345,198 -0.80(-0.30%)
Aug 01, 2019 264.07 268.99 264.07 266.16 333,359 +2.03(+0.77%)
Jul 31, 2019 263.30 268.46 263.30 264.13 446,810 +0.84(+0.32%)
Jul 30, 2019 267.38 268.35 261.94 263.29 353,257 -5.40(-2.01%)
Jul 29, 2019 270.30 271.04 267.45 268.69 287,097 -1.40(-0.52%)
Jul 26, 2019 265.62 270.40 265.14 270.09 258,583 +5.48(+2.07%)
Jul 25, 2019 265.62 267.27 263.92 264.61 225,033 -1.01(-0.38%)
Jul 24, 2019 263.72 265.62 260.62 265.62 514,653 +0.85(+0.32%)
Jul 23, 2019 268.82 270.07 263.56 264.77 317,008 -2.68(-1.00%)
Jul 22, 2019 266.68 269.68 265.51 267.45 346,867 +0.93(+0.35%)
Jul 19, 2019 272.36 274.20 266.28 266.52 450,920 -5.52(-2.03%)
Jul 18, 2019 270.23 272.65 269.58 272.03 290,512 +2.70(+1.00%)
Jul 17, 2019 268.77 272.73 268.73 269.34 340,788 -0.28(-0.10%)
Jul 16, 2019 277.56 277.56 266.47 269.61 551,706 -10.73(-3.83%)
Jul 15, 2019 281.92 282.42 279.20 280.34 451,652 -2.10(-0.74%)
Jul 12, 2019 281.62 282.51 279.84 282.43 306,563 +1.95(+0.70%)
Jul 11, 2019 278.65 281.60 277.96 280.48 383,506 +2.85(+1.03%)
Jul 10, 2019 278.68 279.55 276.34 277.63 508,089 +0.45(+0.16%)
Jul 09, 2019 275.61 277.69 274.23 277.19 437,253 +1.24(+0.45%)
Jul 08, 2019 279.22 279.56 273.15 275.95 384,732 -5.47(-1.94%)
Jul 05, 2019 282.28 283.50 278.36 281.42 324,410 -0.58(-0.21%)
Jul 03, 2019 279.84 282.09 279.84 282.00 329,450 +3.08(+1.10%)
Jul 02, 2019 272.58 279.75 272.15 278.92 554,345 +5.80(+2.12%)
Jul 01, 2019 276.42 276.42 272.17 273.12 332,503 +0.17(+0.06%)
Jun 28, 2019 273.05 274.34 268.34 272.95 758,428 +1.10(+0.40%)
Jun 27, 2019 267.36 272.39 266.92 271.85 1,039,141 -3.73(-1.35%)
Jun 26, 2019 271.46 276.59 270.86 275.59 976,051 +3.89(+1.43%)
Jun 25, 2019 283.94 287.65 269.77 271.70 1,543,006 -7.70(-2.75%)
Jun 24, 2019 283.82 284.95 279.09 279.40 831,253 -4.52(-1.59%)
Jun 21, 2019 284.31 285.30 282.12 283.92 703,310 -3.03(-1.06%)
Jun 20, 2019 289.97 290.87 284.58 286.95 561,283 -0.75(-0.26%)
Jun 19, 2019 285.78 288.57 284.93 287.70 538,296 +1.57(+0.55%)
Jun 18, 2019 283.32 287.02 283.32 286.13 277,722 +4.53(+1.61%)
Jun 17, 2019 282.93 285.49 280.54 281.60 239,021 -0.66(-0.23%)
Jun 14, 2019 282.65 283.72 280.59 282.25 362,626 -0.52(-0.19%)
Jun 13, 2019 288.74 289.61 280.43 282.78 383,161 -4.39(-1.53%)
Jun 12, 2019 281.82 287.22 281.70 287.17 449,206 +6.18(+2.20%)
Jun 11, 2019 284.72 285.62 279.96 280.99 322,550 -1.98(-0.70%)
Jun 10, 2019 280.64 284.33 280.64 282.97 369,040 +4.69(+1.68%)
Jun 07, 2019 276.71 281.20 276.71 278.28 236,536 +2.33(+0.85%)
Jun 06, 2019 273.32 277.63 272.24 275.95 344,985 +2.63(+0.96%)
Jun 05, 2019 272.41 274.28 269.68 273.32 497,905 +1.88(+0.69%)
Jun 04, 2019 266.20 271.58 264.18 271.44 458,410 +7.70(+2.92%)
Jun 03, 2019 265.18 265.76 260.80 263.74 376,571 -1.25(-0.47%)
May 31, 2019 262.37 266.66 262.01 264.98 559,897 -0.05(-0.02%)
May 30, 2019 264.05 265.88 261.98 265.03 603,220 +0.89(+0.34%)
May 29, 2019 262.13 265.20 260.37 264.14 434,910 +1.50(+0.57%)
May 28, 2019 266.34 269.46 261.69 262.64 2,379,030 -3.53(-1.33%)
May 24, 2019 265.76 267.63 264.45 266.17 368,409 +1.97(+0.74%)
May 23, 2019 264.58 265.56 261.34 264.20 437,270 -2.32(-0.87%)
May 22, 2019 267.83 269.74 266.52 266.52 337,878 -1.02(-0.38%)
May 21, 2019 264.05 268.31 264.05 267.54 449,015 +4.56(+1.73%)
May 20, 2019 263.18 264.36 261.78 262.98 347,377 -1.53(-0.58%)
May 17, 2019 262.76 266.93 262.54 264.51 349,568 -0.16(-0.06%)
May 16, 2019 262.59 267.90 261.56 264.67 315,333 +3.41(+1.31%)
May 15, 2019 260.31 264.28 258.88 261.26 410,395 -1.73(-0.66%)
May 14, 2019 259.76 267.85 259.28 262.99 509,988 +4.35(+1.68%)
May 13, 2019 262.46 263.45 256.95 258.64 334,346 -8.12(-3.05%)
May 10, 2019 263.73 267.34 260.20 266.76 262,518 +2.25(+0.85%)
May 09, 2019 259.59 264.76 258.98 264.51 173,561 +1.76(+0.67%)
May 08, 2019 263.67 264.74 262.64 262.75 280,186 -1.59(-0.60%)
May 07, 2019 267.09 267.99 262.96 264.34 366,000 -5.31(-1.97%)
May 06, 2019 259.12 270.11 259.12 269.65 392,289 +4.74(+1.79%)
May 03, 2019 261.24 265.62 261.24 264.91 227,677 +4.08(+1.57%)
May 02, 2019 257.73 261.10 256.05 260.82 210,575 +2.39(+0.93%)
May 01, 2019 261.87 261.87 257.98 258.43 273,165 -3.66(-1.40%)
Apr 30, 2019 258.98 262.51 258.98 262.08 280,048 +3.12(+1.20%)
Apr 29, 2019 257.31 260.19 257.31 258.97 223,461 +1.40(+0.54%)
Apr 26, 2019 253.92 257.88 253.83 257.57 233,992 +3.83(+1.51%)
Apr 25, 2019 252.41 254.10 250.08 253.74 183,933 +1.29(+0.51%)
Apr 24, 2019 253.13 255.19 252.35 252.45 275,629 -1.03(-0.40%)
Apr 23, 2019 248.31 254.38 248.31 253.48 300,348 +5.46(+2.20%)
Apr 22, 2019 248.66 249.25 246.53 248.01 258,676 -1.01(-0.40%)
Apr 18, 2019 246.31 249.89 244.24 249.02 275,886 +3.55(+1.45%)
Apr 17, 2019 251.42 251.42 245.30 245.47 329,740 -4.88(-1.95%)
Apr 16, 2019 249.47 252.49 249.19 250.35 298,174 +1.66(+0.67%)
Apr 15, 2019 251.29 251.29 247.07 248.69 205,684 +1.56(+0.63%)
Apr 12, 2019 246.04 247.13 244.57 247.13 188,099 +3.66(+1.50%)
Apr 11, 2019 244.38 244.57 241.41 243.47 200,434 -0.08(-0.03%)
Apr 10, 2019 242.26 244.30 242.26 243.55 148,817 +1.34(+0.55%)
Apr 09, 2019 241.31 242.94 240.22 242.21 199,321 -0.84(-0.35%)
Apr 08, 2019 239.46 243.08 238.31 243.06 295,227 +2.84(+1.18%)
Apr 05, 2019 240.32 242.28 238.82 240.22 245,571 -0.09(-0.04%)
Apr 04, 2019 240.26 240.63 237.82 240.30 204,803 +0.51(+0.21%)
Apr 03, 2019 238.28 239.94 237.09 239.79 191,875 +2.23(+0.94%)
Apr 02, 2019 236.69 237.93 234.61 237.56 262,104 +0.74(+0.31%)
Apr 01, 2019 236.78 237.43 234.53 236.81 269,591 +0.95(+0.40%)
Mar 29, 2019 233.63 236.36 232.52 235.86 289,885 +3.17(+1.36%)
Mar 28, 2019 230.86 233.63 230.68 232.69 303,672 +1.80(+0.78%)
Mar 27, 2019 230.42 232.62 226.95 230.90 562,669 -3.10(-1.32%)
Mar 26, 2019 224.21 234.43 219.34 233.99 790,903 +12.09(+5.45%)
Mar 25, 2019 222.35 223.66 221.07 221.90 329,190 -0.92(-0.41%)
Mar 22, 2019 227.57 229.10 222.72 222.82 370,514 -7.39(-3.21%)
Mar 21, 2019 224.30 230.85 223.32 230.21 218,454 +5.24(+2.33%)
Mar 20, 2019 226.32 226.80 224.23 224.97 222,365 -2.31(-1.02%)
Mar 19, 2019 226.80 227.96 226.60 227.28 214,257 +0.60(+0.26%)
Mar 18, 2019 225.54 227.43 225.18 226.68 188,898 +1.18(+0.52%)
Mar 15, 2019 224.32 227.04 223.41 225.50 400,408 +1.19(+0.53%)
Mar 14, 2019 221.67 224.72 221.64 224.31 259,443 +1.87(+0.84%)
Mar 13, 2019 222.43 223.70 221.87 222.44 214,813 +0.73(+0.33%)
Mar 12, 2019 221.97 222.53 220.49 221.71 214,675 -0.02(-0.01%)
Mar 11, 2019 220.25 222.44 219.44 221.73 193,618 +2.18(+0.99%)
Mar 08, 2019 218.17 219.64 217.01 219.55 218,519 -0.13(-0.06%)
Mar 07, 2019 222.67 222.67 219.50 219.69 241,174 -3.31(-1.48%)
Mar 06, 2019 224.90 226.17 222.39 222.99 161,435 -2.05(-0.91%)
Mar 05, 2019 223.52 226.28 223.01 225.04 265,155 +1.44(+0.64%)
Mar 04, 2019 225.61 225.97 221.28 223.61 165,500 -1.65(-0.73%)
Mar 01, 2019 224.81 226.98 223.93 225.26 212,835 +1.84(+0.82%)
Feb 28, 2019 222.85 224.55 221.93 223.42 222,208 +0.67(+0.30%)
Feb 27, 2019 219.06 222.91 219.06 222.74 451,409 +3.32(+1.52%)
Feb 26, 2019 218.73 220.40 218.04 219.42 184,378 -0.03(-0.01%)
Feb 25, 2019 220.44 221.95 218.41 219.45 210,460 +0.09(+0.04%)
Feb 22, 2019 216.41 219.43 215.30 219.36 230,735 +3.36(+1.56%)
Feb 21, 2019 216.08 217.10 214.56 216.00 162,935 -0.03(-0.01%)
Feb 20, 2019 214.23 216.08 211.81 216.03 184,126 +2.06(+0.97%)
Feb 19, 2019 211.72 214.74 211.56 213.96 213,162 +1.32(+0.62%)
Feb 15, 2019 211.46 212.73 210.35 212.65 223,558 +2.60(+1.24%)
Feb 14, 2019 208.23 211.78 202.91 210.05 217,150 -0.13(-0.06%)
Feb 13, 2019 210.66 211.71 209.31 210.18 199,811 -0.04(-0.02%)
Feb 12, 2019 209.38 212.02 208.38 210.22 216,828 +1.25(+0.60%)
Feb 11, 2019 209.38 210.23 207.86 208.97 188,142 -0.73(-0.35%)
Feb 08, 2019 207.81 209.70 207.46 209.70 176,376 +0.72(+0.34%)
Feb 07, 2019 206.19 209.00 206.15 208.98 219,858 +1.87(+0.90%)
Feb 06, 2019 209.90 212.42 206.22 207.11 186,601 -3.16(-1.50%)
Feb 05, 2019 208.43 210.70 207.09 210.27 252,872 +2.13(+1.02%)
Feb 04, 2019 207.53 208.31 205.85 208.13 132,899 -0.10(-0.05%)
Feb 01, 2019 207.12 210.10 207.12 208.24 256,912 +1.11(+0.53%)
Jan 31, 2019 203.09 207.56 202.27 207.13 258,526 +3.74(+1.84%)
Jan 30, 2019 202.35 203.51 199.25 203.39 221,335 +1.60(+0.79%)
Jan 29, 2019 202.51 203.62 201.34 201.79 176,539 -1.13(-0.56%)
Jan 28, 2019 201.79 203.33 201.22 202.91 185,572 -0.07(-0.03%)
Jan 25, 2019 204.39 204.78 202.98 202.98 242,874 +0.37(+0.18%)
Jan 24, 2019 203.41 204.83 200.71 202.61 358,818 -0.64(-0.31%)
Jan 23, 2019 202.69 203.84 201.58 203.25 315,747 +2.03(+1.01%)
Jan 22, 2019 200.97 204.22 200.10 201.22 274,868 -1.95(-0.96%)
Jan 18, 2019 201.10 203.32 199.25 203.17 309,899 +3.27(+1.64%)
Jan 17, 2019 197.40 200.76 197.37 199.90 339,442 +1.44(+0.73%)
Jan 16, 2019 197.77 199.36 197.21 198.46 275,904 +1.52(+0.77%)
Jan 15, 2019 192.67 197.18 192.27 196.95 250,904 +3.89(+2.02%)
Jan 14, 2019 191.54 195.09 190.93 193.05 259,218 +0.06(+0.03%)
Jan 11, 2019 193.59 194.13 191.85 193.00 292,483 -1.29(-0.66%)
Jan 10, 2019 193.74 194.82 192.48 194.28 185,095 -0.21(-0.11%)
Jan 09, 2019 193.12 195.74 192.19 194.49 227,296 +2.43(+1.27%)
Jan 08, 2019 190.73 192.18 189.02 192.06 234,623 +2.34(+1.23%)
Jan 07, 2019 188.11 190.49 187.84 189.72 420,481 +0.20(+0.11%)
Jan 04, 2019 186.60 190.67 185.14 189.52 291,955 +5.72(+3.11%)
Jan 03, 2019 188.38 188.98 183.63 183.80 355,471 -5.12(-2.71%)
Jan 02, 2019 186.72 190.93 186.72 188.91 341,423 -0.69(-0.36%)
Dec 31, 2018 189.39 191.15 188.28 189.60 293,961 +0.64(+0.34%)
Dec 28, 2018 189.48 191.38 187.10 188.97 312,432 -0.66(-0.35%)
Dec 27, 2018 185.05 189.67 184.23 189.63 377,065 +2.47(+1.32%)
Dec 26, 2018 180.28 187.55 178.41 187.16 335,603 +8.53(+4.77%)
Dec 24, 2018 182.85 184.46 178.62 178.63 167,193 -5.57(-3.02%)
Dec 21, 2018 190.53 192.17 183.85 184.20 786,676 -6.30(-3.31%)
Dec 20, 2018 189.86 191.44 187.30 190.50 680,746 +0.08(+0.04%)
Dec 19, 2018 196.72 197.01 187.25 190.42 682,722 -6.99(-3.54%)
Dec 18, 2018 208.71 211.75 194.56 197.41 1,036,602 -8.73(-4.23%)
Dec 17, 2018 211.04 211.73 204.71 206.14 532,080 -5.24(-2.48%)
Dec 14, 2018 214.35 215.36 210.86 211.38 328,160 -4.69(-2.17%)
Dec 13, 2018 215.74 217.68 214.65 216.06 308,501 +0.04(+0.02%)
Dec 12, 2018 214.32 218.41 213.73 216.03 333,627 +4.22(+1.99%)
Dec 11, 2018 213.60 214.93 209.69 211.80 329,234 +1.06(+0.50%)
Dec 10, 2018 211.42 211.81 206.88 210.74 188,085 -1.19(-0.56%)
Dec 07, 2018 215.20 218.17 210.20 211.93 363,308 -2.58(-1.20%)
Dec 06, 2018 213.34 215.02 210.47 214.51 360,038 -1.25(-0.58%)
Dec 04, 2018 221.59 223.04 215.50 215.76 254,273 -6.44(-2.90%)
Dec 03, 2018 224.87 225.44 218.43 222.20 262,340 +0.05(+0.02%)
Nov 30, 2018 221.66 223.09 220.18 222.16 246,357 +0.89(+0.40%)
Nov 29, 2018 221.15 223.94 221.05 221.27 191,483 -1.07(-0.48%)
Nov 28, 2018 221.30 223.55 220.15 222.34 440,225 +1.62(+0.74%)
Nov 27, 2018 217.78 221.16 217.31 220.71 194,921 +2.35(+1.08%)
Nov 26, 2018 216.70 219.16 216.70 218.36 202,674 +2.63(+1.22%)
Nov 23, 2018 214.01 217.22 214.01 215.73 59,587 +0.33(+0.15%)
Nov 21, 2018 215.40 215.40 215.40 0 +1.34(+0.63%)
Nov 20, 2018 215.10 216.16 212.25 214.06 289,573 -3.50(-1.61%)
Nov 19, 2018 218.25 219.98 214.68 217.56 217,773 -0.65(-0.30%)
Nov 16, 2018 214.01 218.78 213.62 218.21 298,361 +2.89(+1.34%)
Nov 15, 2018 210.36 215.53 210.16 215.32 239,901 +3.77(+1.78%)
Nov 14, 2018 216.43 217.25 210.61 211.55 289,155 -3.47(-1.61%)
Nov 13, 2018 214.66 217.22 213.72 215.01 185,918 +0.38(+0.18%)
Nov 12, 2018 217.81 217.99 213.49 214.64 254,758 -3.39(-1.56%)
Nov 09, 2018 217.81 219.77 216.69 218.03 286,189 -0.33(-0.15%)
Nov 08, 2018 216.75 218.99 216.28 218.36 178,945 +1.48(+0.68%)
Nov 07, 2018 213.32 217.31 212.09 216.88 253,835 +4.71(+2.22%)
Nov 06, 2018 211.59 213.29 210.75 212.17 217,591 -0.02(-0.01%)
Nov 05, 2018 211.22 212.82 210.46 212.19 245,322 +1.01(+0.48%)
Nov 02, 2018 210.08 212.02 209.73 211.18 188,288 +1.54(+0.73%)
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.