Skip to main content

Factset Research Systems Inc (NY: FDS )

446.81 -1.47 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 143.70 144.29 142.58 142.65 446,781 -0.68(-0.48%)
Oct 28, 2016 142.18 144.54 142.18 143.34 434,801 +1.12(+0.78%)
Oct 27, 2016 142.88 143.00 141.13 142.22 359,901 -0.41(-0.29%)
Oct 26, 2016 140.36 143.45 140.36 142.63 315,365 +1.53(+1.08%)
Oct 25, 2016 141.94 142.39 140.74 141.10 391,007 -1.26(-0.89%)
Oct 24, 2016 144.61 144.61 142.28 142.37 226,945 -0.47(-0.33%)
Oct 21, 2016 140.86 143.70 140.47 142.84 488,689 +1.48(+1.05%)
Oct 20, 2016 142.63 143.12 140.91 141.35 307,909 -1.86(-1.30%)
Oct 19, 2016 143.63 144.49 143.17 143.22 197,066 -0.47(-0.33%)
Oct 18, 2016 143.98 144.37 142.81 143.69 323,025 +1.03(+0.72%)
Oct 17, 2016 142.91 143.57 142.45 142.65 247,712 -0.44(-0.31%)
Oct 14, 2016 144.17 145.02 142.91 143.10 290,167 +0.01(+0.01%)
Oct 13, 2016 142.90 144.29 142.45 143.09 464,839 -0.90(-0.63%)
Oct 12, 2016 144.18 144.69 143.55 143.99 534,936 +0.00(+0.00%)
Oct 11, 2016 145.43 145.43 143.59 143.99 377,908 -1.71(-1.18%)
Oct 10, 2016 145.11 146.62 145.59 145.71 281,357 +0.60(+0.41%)
Oct 07, 2016 146.60 146.85 145.04 145.11 255,045 -1.50(-1.02%)
Oct 06, 2016 145.96 146.78 145.17 146.61 377,790 +0.61(+0.42%)
Oct 05, 2016 145.95 146.94 145.29 146.00 432,630 +0.34(+0.23%)
Oct 04, 2016 147.33 148.35 144.67 145.66 563,719 -1.35(-0.92%)
Oct 03, 2016 149.35 149.40 146.49 147.01 520,886 -2.44(-1.63%)
Sep 30, 2016 148.53 150.26 147.92 149.46 510,014 +1.74(+1.18%)
Sep 29, 2016 149.39 150.45 146.87 147.72 899,703 -2.01(-1.34%)
Sep 28, 2016 151.52 152.29 147.10 149.73 1,305,512 -1.80(-1.19%)
Sep 27, 2016 154.90 156.64 149.21 151.52 2,245,842 -10.93(-6.73%)
Sep 26, 2016 163.81 164.17 161.33 162.45 511,919 -2.19(-1.33%)
Sep 23, 2016 165.06 165.43 164.10 164.64 342,497 -1.13(-0.68%)
Sep 22, 2016 165.02 166.17 164.51 165.78 285,150 +1.45(+0.88%)
Sep 21, 2016 163.28 164.63 161.61 164.33 321,822 +2.12(+1.31%)
Sep 20, 2016 164.03 164.03 161.35 162.21 330,870 -0.57(-0.35%)
Sep 19, 2016 163.88 165.02 161.68 162.78 351,793 -0.02(-0.01%)
Sep 16, 2016 163.28 164.45 162.58 162.80 512,829 -1.35(-0.83%)
Sep 15, 2016 161.17 164.68 160.97 164.16 245,298 +2.82(+1.75%)
Sep 14, 2016 162.38 163.09 160.63 161.33 457,191 -0.86(-0.53%)
Sep 13, 2016 163.56 164.27 161.12 162.19 389,587 -2.32(-1.41%)
Sep 12, 2016 161.97 164.57 161.46 164.51 309,779 +1.85(+1.14%)
Sep 09, 2016 166.01 166.41 162.49 162.66 276,838 -3.95(-2.37%)
Sep 08, 2016 167.29 167.29 166.19 166.61 183,460 -0.65(-0.39%)
Sep 07, 2016 165.69 167.52 165.34 167.26 251,722 +1.17(+0.70%)
Sep 06, 2016 168.06 168.88 165.83 166.09 272,460 -1.27(-0.76%)
Sep 02, 2016 165.92 167.36 167.36 167.36 310,949 +1.28(+0.77%)
Sep 01, 2016 164.43 166.30 163.89 166.08 298,644 +1.94(+1.18%)
Aug 31, 2016 164.76 165.56 163.35 164.15 249,390 -0.72(-0.44%)
Aug 30, 2016 164.75 165.71 164.13 164.87 254,850 +0.44(+0.27%)
Aug 29, 2016 163.81 165.47 163.81 164.42 174,617 +1.08(+0.66%)
Aug 26, 2016 163.44 164.77 162.41 163.34 187,116 +0.04(+0.02%)
Aug 25, 2016 162.97 163.88 162.84 163.31 149,731 +0.21(+0.13%)
Aug 24, 2016 163.64 164.83 162.78 163.10 338,713 -0.30(-0.19%)
Aug 23, 2016 160.88 163.72 160.87 163.40 240,652 +1.77(+1.09%)
Aug 22, 2016 160.88 162.10 160.16 161.63 247,784 +0.53(+0.33%)
Aug 19, 2016 160.47 161.11 159.76 161.10 265,306 +0.41(+0.25%)
Aug 18, 2016 159.66 160.88 159.16 160.70 161,143 +1.33(+0.84%)
Aug 17, 2016 159.74 160.00 158.19 159.36 193,603 -0.06(-0.03%)
Aug 16, 2016 159.91 160.40 158.63 159.42 263,106 -0.63(-0.40%)
Aug 15, 2016 159.71 160.68 158.89 160.05 279,625 +1.19(+0.75%)
Aug 12, 2016 158.20 159.47 157.18 158.87 352,976 +0.12(+0.07%)
Aug 11, 2016 159.88 159.98 158.60 158.75 237,867 -0.59(-0.37%)
Aug 10, 2016 158.74 159.42 157.73 159.34 264,417 +0.68(+0.43%)
Aug 09, 2016 159.97 160.48 158.14 158.66 294,977 -1.07(-0.67%)
Aug 08, 2016 159.84 160.20 158.73 159.72 244,269 -0.45(-0.28%)
Aug 05, 2016 159.87 160.85 159.72 160.17 316,112 +1.12(+0.71%)
Aug 04, 2016 158.67 159.12 157.83 159.05 195,602 +0.73(+0.46%)
Aug 03, 2016 156.99 158.32 156.08 158.32 326,528 +0.91(+0.58%)
Aug 02, 2016 157.26 157.80 156.06 157.41 300,134 -0.01(-0.01%)
Aug 01, 2016 158.21 158.70 157.01 157.42 271,741 -0.68(-0.43%)
Jul 29, 2016 159.10 159.69 157.68 158.10 363,419 -1.08(-0.68%)
Jul 28, 2016 158.03 159.77 157.29 159.19 331,013 +1.16(+0.73%)
Jul 27, 2016 158.15 158.47 157.38 158.03 296,667 -0.12(-0.08%)
Jul 26, 2016 156.07 158.32 155.81 158.15 436,280 +1.38(+0.88%)
Jul 25, 2016 156.06 156.83 155.74 156.77 398,782 +0.68(+0.44%)
Jul 22, 2016 154.80 156.66 154.80 156.09 228,409 +1.34(+0.87%)
Jul 21, 2016 155.31 155.79 154.13 154.75 226,764 -0.44(-0.28%)
Jul 20, 2016 153.97 155.88 153.63 155.19 309,131 +1.56(+1.02%)
Jul 19, 2016 153.06 153.87 152.74 153.63 262,083 +0.43(+0.28%)
Jul 18, 2016 153.71 153.82 152.37 153.19 281,385 -0.68(-0.44%)
Jul 15, 2016 153.82 154.25 153.09 153.87 238,919 +0.02(+0.01%)
Jul 14, 2016 153.74 154.54 152.79 153.85 348,401 +1.16(+0.76%)
Jul 13, 2016 151.88 153.23 151.73 152.70 388,638 +0.88(+0.58%)
Jul 12, 2016 151.36 152.80 150.41 151.81 561,129 +2.96(+1.99%)
Jul 11, 2016 148.41 149.61 147.45 148.85 352,410 +0.81(+0.55%)
Jul 08, 2016 148.43 147.11 147.03 148.04 652,018 +0.94(+0.64%)
Jul 07, 2016 147.33 147.83 146.43 147.11 303,389 +0.06(+0.04%)
Jul 06, 2016 147.95 148.39 145.85 147.05 638,900 -2.00(-1.34%)
Jul 05, 2016 149.04 149.77 148.11 149.06 651,134 +0.86(+0.58%)
Jul 01, 2016 148.23 148.19 148.19 148.19 350,112 -0.22(-0.15%)
Jun 30, 2016 144.86 148.48 143.76 148.41 557,762 +3.82(+2.64%)
Jun 29, 2016 142.23 145.04 139.85 144.60 549,211 +3.92(+2.78%)
Jun 28, 2016 141.59 144.49 137.37 140.68 729,060 +1.67(+1.20%)
Jun 27, 2016 140.77 141.53 137.35 139.01 767,256 -3.77(-2.64%)
Jun 24, 2016 145.10 146.21 142.39 142.78 630,077 -6.83(-4.57%)
Jun 23, 2016 147.16 149.69 146.73 149.61 357,035 +4.14(+2.84%)
Jun 22, 2016 145.50 146.61 145.22 145.47 192,134 -0.03(-0.02%)
Jun 21, 2016 145.45 146.65 144.98 145.50 194,679 +0.25(+0.17%)
Jun 20, 2016 145.43 145.90 143.81 145.25 266,353 +2.00(+1.40%)
Jun 17, 2016 145.27 145.93 143.19 143.25 535,669 -2.21(-1.52%)
Jun 16, 2016 145.07 145.91 143.08 145.45 227,479 -0.20(-0.14%)
Jun 15, 2016 145.84 146.49 145.47 145.65 186,901 +0.05(+0.03%)
Jun 14, 2016 144.87 145.93 144.72 145.61 209,981 +0.40(+0.28%)
Jun 13, 2016 145.68 146.78 145.14 145.20 264,791 -1.07(-0.73%)
Jun 10, 2016 145.80 146.73 145.54 146.28 200,742 -0.83(-0.56%)
Jun 09, 2016 146.11 147.35 145.60 147.11 170,574 +0.32(+0.22%)
Jun 08, 2016 146.82 147.45 146.37 146.78 166,286 -0.15(-0.10%)
Jun 07, 2016 147.38 147.71 146.76 146.93 242,249 -0.27(-0.18%)
Jun 06, 2016 146.16 147.54 145.89 147.20 147,976 +1.07(+0.73%)
Jun 03, 2016 146.46 147.46 145.47 146.13 188,263 -1.22(-0.83%)
Jun 02, 2016 145.34 147.35 145.34 147.35 172,253 +1.60(+1.10%)
Jun 01, 2016 145.21 145.99 144.69 145.75 330,794 -0.50(-0.34%)
May 31, 2016 147.21 147.25 145.31 146.25 224,173 -0.46(-0.31%)
May 27, 2016 144.50 146.71 146.71 146.71 175,654 +2.49(+1.73%)
May 26, 2016 144.97 145.31 143.55 144.22 220,587 -0.64(-0.44%)
May 25, 2016 146.84 146.95 144.69 144.86 265,135 -1.55(-1.06%)
May 24, 2016 143.83 146.74 143.27 146.41 253,138 +3.22(+2.25%)
May 23, 2016 142.41 143.85 142.06 143.20 245,049 +0.79(+0.55%)
May 20, 2016 140.62 142.62 139.93 142.41 296,138 +2.48(+1.77%)
May 19, 2016 138.78 140.05 137.00 139.92 256,503 +1.10(+0.79%)
May 18, 2016 137.48 140.04 136.10 138.82 290,061 +0.90(+0.65%)
May 17, 2016 139.01 139.88 136.39 137.93 241,572 -1.48(-1.06%)
May 16, 2016 138.18 139.71 137.90 139.40 244,441 +1.56(+1.13%)
May 13, 2016 138.83 139.56 136.97 137.84 207,912 -1.16(-0.83%)
May 12, 2016 139.57 140.16 137.82 139.00 232,193 +0.27(+0.20%)
May 11, 2016 139.29 140.67 138.40 138.72 195,124 -1.14(-0.81%)
May 10, 2016 139.55 140.19 139.01 139.86 249,554 +0.64(+0.46%)
May 09, 2016 138.69 140.67 137.11 139.22 375,983 +1.22(+0.88%)
May 06, 2016 135.64 138.19 135.49 138.00 180,006 +1.57(+1.15%)
May 05, 2016 136.78 137.54 135.83 136.43 227,771 -0.14(-0.10%)
May 04, 2016 135.07 137.08 135.07 136.57 206,117 +0.21(+0.15%)
May 03, 2016 138.50 139.03 136.16 136.36 206,094 -3.09(-2.22%)
May 02, 2016 138.58 139.77 137.47 139.45 298,846 +1.28(+0.93%)
Apr 29, 2016 138.16 138.37 136.80 138.16 184,473 -0.22(-0.16%)
Apr 28, 2016 139.64 141.12 138.02 138.38 214,367 -1.93(-1.38%)
Apr 27, 2016 139.44 140.84 139.23 140.32 284,050 +0.43(+0.31%)
Apr 26, 2016 140.16 141.59 138.99 139.89 316,305 +0.39(+0.28%)
Apr 25, 2016 141.17 141.17 138.43 139.49 351,708 -2.59(-1.83%)
Apr 22, 2016 141.23 142.18 140.29 142.09 215,219 +0.61(+0.43%)
Apr 21, 2016 144.29 144.76 141.18 141.47 351,907 -3.07(-2.12%)
Apr 20, 2016 141.96 145.25 141.87 144.54 482,250 +2.62(+1.85%)
Apr 19, 2016 142.17 142.99 140.92 141.92 273,628 +0.35(+0.25%)
Apr 18, 2016 139.66 142.06 138.95 141.57 315,350 +0.52(+0.37%)
Apr 15, 2016 140.01 141.40 139.82 141.05 361,807 +0.68(+0.48%)
Apr 14, 2016 139.94 141.30 139.26 140.37 282,086 +0.55(+0.39%)
Apr 13, 2016 137.10 139.97 137.10 139.82 324,299 +3.05(+2.23%)
Apr 12, 2016 134.31 137.12 133.33 136.77 415,418 +2.42(+1.80%)
Apr 11, 2016 136.98 137.66 134.29 134.35 281,532 -1.71(-1.26%)
Apr 08, 2016 136.83 137.70 135.20 136.06 231,136 +0.38(+0.28%)
Apr 07, 2016 137.98 138.82 134.82 135.69 307,245 -3.47(-2.50%)
Apr 06, 2016 138.04 139.37 137.72 139.16 293,577 +1.24(+0.90%)
Apr 05, 2016 138.81 139.39 137.74 137.93 241,484 -1.86(-1.33%)
Apr 04, 2016 140.20 140.20 137.94 139.79 318,870 -0.20(-0.14%)
Apr 01, 2016 137.98 140.10 137.98 139.99 300,590 +1.11(+0.80%)
Mar 31, 2016 139.19 140.01 138.26 138.88 275,821 -0.46(-0.33%)
Mar 30, 2016 139.71 139.93 138.07 139.34 292,134 +0.03(+0.02%)
Mar 29, 2016 137.48 139.38 136.93 139.31 331,587 +1.10(+0.80%)
Mar 28, 2016 137.53 138.69 136.54 138.21 379,407 +1.50(+1.10%)
Mar 24, 2016 135.41 136.71 136.71 136.71 288,158 +0.57(+0.42%)
Mar 23, 2016 138.61 138.61 136.00 136.14 456,038 -2.68(-1.93%)
Mar 22, 2016 136.52 139.27 136.52 138.81 191,798 +1.60(+1.17%)
Mar 21, 2016 137.11 137.47 136.18 137.21 255,465 -0.36(-0.26%)
Mar 18, 2016 137.78 139.47 136.36 137.57 603,492 -0.54(-0.39%)
Mar 17, 2016 137.48 138.94 137.20 138.11 344,774 +0.62(+0.45%)
Mar 16, 2016 132.64 138.16 131.13 137.49 471,502 +3.06(+2.28%)
Mar 15, 2016 139.63 140.23 134.00 134.43 725,484 -7.48(-5.27%)
Mar 14, 2016 140.78 142.89 140.52 141.90 443,517 +0.26(+0.18%)
Mar 11, 2016 140.18 141.74 139.49 141.65 347,165 +2.85(+2.05%)
Mar 10, 2016 141.43 144.32 136.97 138.80 701,408 -6.41(-4.41%)
Mar 09, 2016 145.20 146.09 144.29 145.20 415,046 +0.42(+0.29%)
Mar 08, 2016 143.52 145.53 142.14 144.78 321,384 +0.44(+0.30%)
Mar 07, 2016 141.88 144.46 140.83 144.34 413,496 +2.06(+1.45%)
Mar 04, 2016 141.78 142.47 140.70 142.28 234,959 +0.65(+0.46%)
Mar 03, 2016 141.25 141.67 139.82 141.63 291,752 +0.23(+0.16%)
Mar 02, 2016 141.31 141.97 139.15 141.40 308,603 -0.47(-0.33%)
Mar 01, 2016 139.48 142.71 138.94 141.87 389,491 +3.94(+2.86%)
Feb 29, 2016 138.10 140.21 137.60 137.93 303,496 -0.30(-0.22%)
Feb 26, 2016 139.37 139.37 137.45 138.23 293,787 -0.83(-0.60%)
Feb 25, 2016 136.90 139.30 136.74 139.06 238,426 +2.32(+1.70%)
Feb 24, 2016 135.28 137.26 134.31 136.74 229,163 +0.26(+0.19%)
Feb 23, 2016 137.30 137.84 136.15 136.49 227,700 -1.04(-0.76%)
Feb 22, 2016 137.01 138.13 136.30 137.53 305,792 +1.92(+1.42%)
Feb 19, 2016 133.74 135.78 133.74 135.61 171,948 +1.36(+1.01%)
Feb 18, 2016 135.17 135.89 133.54 134.25 279,231 -0.85(-0.63%)
Feb 17, 2016 133.02 135.71 132.62 135.10 443,003 +2.95(+2.23%)
Feb 16, 2016 129.94 133.02 129.87 132.15 368,134 +3.82(+2.98%)
Feb 12, 2016 126.38 128.33 128.33 128.33 373,708 +3.68(+2.95%)
Feb 11, 2016 125.17 125.92 124.23 124.64 323,020 -2.40(-1.89%)
Feb 10, 2016 127.26 130.17 126.97 127.05 333,748 +1.32(+1.05%)
Feb 09, 2016 126.47 128.01 125.27 125.73 430,261 -2.19(-1.71%)
Feb 08, 2016 128.84 128.94 126.72 127.92 358,416 -2.29(-1.75%)
Feb 05, 2016 133.01 133.11 129.47 130.21 255,370 -2.80(-2.11%)
Feb 04, 2016 131.75 133.13 131.23 133.01 257,680 +0.99(+0.75%)
Feb 03, 2016 133.64 134.24 130.21 132.03 291,578 -0.68(-0.51%)
Feb 02, 2016 135.74 135.75 131.95 132.70 336,032 -4.21(-3.08%)
Feb 01, 2016 137.29 137.74 135.99 136.92 276,500 -0.79(-0.58%)
Jan 29, 2016 135.92 137.71 135.36 137.71 354,863 +2.59(+1.91%)
Jan 28, 2016 135.72 136.86 133.77 135.13 480,801 +0.56(+0.41%)
Jan 27, 2016 133.64 137.99 133.44 134.57 502,211 +0.38(+0.29%)
Jan 26, 2016 132.43 134.39 132.18 134.19 284,970 +1.95(+1.47%)
Jan 25, 2016 132.90 133.44 131.72 132.24 368,442 -1.06(-0.80%)
Jan 22, 2016 132.05 133.42 131.33 133.30 332,654 +3.10(+2.38%)
Jan 21, 2016 130.57 131.92 128.94 130.20 401,998 -0.24(-0.18%)
Jan 20, 2016 131.46 131.96 127.03 130.44 628,233 -2.71(-2.03%)
Jan 19, 2016 137.18 137.18 132.09 133.14 463,302 -1.02(-0.76%)
Jan 15, 2016 133.01 134.17 134.17 134.17 445,166 -1.24(-0.92%)
Jan 14, 2016 134.09 136.55 132.26 135.41 389,873 +1.67(+1.25%)
Jan 13, 2016 137.72 138.11 132.52 133.74 526,149 -3.76(-2.73%)
Jan 12, 2016 139.07 139.07 135.95 137.49 474,120 -0.32(-0.23%)
Jan 11, 2016 137.95 138.95 136.35 137.81 319,895 +0.45(+0.33%)
Jan 08, 2016 140.03 140.42 137.23 137.37 402,472 -2.00(-1.44%)
Jan 07, 2016 140.15 143.38 139.26 139.37 346,254 -3.76(-2.63%)
Jan 06, 2016 142.64 143.81 142.37 143.13 458,921 -1.92(-1.32%)
Jan 05, 2016 143.12 145.58 143.22 145.05 315,214 +1.93(+1.35%)
Jan 04, 2016 146.81 146.81 141.89 143.12 421,586 -5.44(-3.66%)
Dec 31, 2015 148.95 148.56 148.56 148.56 453,702 +0.07(+0.05%)
Dec 30, 2015 148.92 150.00 148.34 148.49 238,972 -0.98(-0.65%)
Dec 29, 2015 148.12 149.70 148.08 149.46 253,865 +2.02(+1.37%)
Dec 28, 2015 145.79 147.51 145.64 147.44 246,582 +1.04(+0.71%)
Dec 24, 2015 145.17 146.40 146.40 146.40 127,815 +0.85(+0.58%)
Dec 23, 2015 145.13 145.96 144.13 145.55 212,216 +0.88(+0.61%)
Dec 22, 2015 143.39 144.82 142.37 144.68 240,469 +1.60(+1.12%)
Dec 21, 2015 142.72 143.34 140.21 143.08 551,006 +0.28(+0.20%)
Dec 18, 2015 147.56 147.56 142.53 142.79 873,465 -4.88(-3.30%)
Dec 17, 2015 148.12 149.53 147.52 147.67 441,498 -0.18(-0.12%)
Dec 16, 2015 148.01 148.96 146.39 147.85 641,348 -0.72(-0.49%)
Dec 15, 2015 150.69 151.69 146.26 148.58 838,565 -6.14(-3.97%)
Dec 14, 2015 153.59 154.97 152.82 154.72 444,970 +1.07(+0.70%)
Dec 11, 2015 154.64 155.66 152.86 153.65 274,099 -2.14(-1.37%)
Dec 10, 2015 154.32 156.41 153.56 155.79 241,853 +1.69(+1.10%)
Dec 09, 2015 157.62 158.35 153.99 154.10 506,749 -3.43(-2.17%)
Dec 08, 2015 156.07 158.54 155.73 157.52 261,177 +0.57(+0.37%)
Dec 07, 2015 158.19 158.38 156.60 156.95 241,234 -1.18(-0.75%)
Dec 04, 2015 154.80 158.80 154.65 158.13 286,472 +3.46(+2.23%)
Dec 03, 2015 156.86 156.94 153.38 154.67 356,451 -1.65(-1.06%)
Dec 02, 2015 156.57 157.32 155.72 156.33 263,508 -0.24(-0.15%)
Dec 01, 2015 156.02 156.64 155.39 156.56 263,823 +1.64(+1.06%)
Nov 30, 2015 156.56 156.69 154.83 154.92 302,416 -1.21(-0.78%)
Nov 27, 2015 154.75 156.26 153.91 156.13 104,199 +1.28(+0.83%)
Nov 25, 2015 155.33 154.85 154.85 154.85 251,363 -0.66(-0.42%)
Nov 24, 2015 153.97 155.54 152.67 155.51 271,972 +0.45(+0.29%)
Nov 23, 2015 154.70 155.54 154.11 155.07 221,286 -0.02(-0.01%)
Nov 20, 2015 154.94 155.69 153.91 155.09 323,168 +0.90(+0.59%)
Nov 19, 2015 156.31 157.15 153.84 154.18 652,525 -2.06(-1.32%)
Nov 18, 2015 154.92 156.31 153.58 156.24 517,641 +1.69(+1.09%)
Nov 17, 2015 154.53 155.58 153.71 154.56 220,764 +0.43(+0.28%)
Nov 16, 2015 151.78 154.35 151.51 154.13 275,697 +1.96(+1.29%)
Nov 13, 2015 157.93 158.36 151.77 152.17 634,152 -6.36(-4.01%)
Nov 12, 2015 158.46 159.90 158.44 158.53 294,892 -0.83(-0.52%)
Nov 11, 2015 160.01 160.15 158.87 159.36 344,712 -0.32(-0.20%)
Nov 10, 2015 158.17 159.86 157.55 159.68 307,586 +1.08(+0.68%)
Nov 09, 2015 157.79 158.91 156.59 158.59 382,620 +0.55(+0.35%)
Nov 06, 2015 159.29 160.42 157.08 158.05 218,403 -0.99(-0.62%)
Nov 05, 2015 158.50 159.84 158.38 159.04 281,877 +0.59(+0.37%)
Nov 04, 2015 157.75 159.19 157.03 158.45 356,694 +0.96(+0.61%)
Nov 03, 2015 159.45 160.01 157.21 157.49 350,600 -2.20(-1.38%)
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.