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

Team Inc (NY: TISI )

7.760 +0.380 (+5.15%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Apr 28, 2017 287.50 287.50 266.50 269.00 19,892 -18.00(-6.27%)
Apr 27, 2017 288.00 290.00 281.00 287.00 17,832 +0.00(+0.00%)
Apr 26, 2017 281.00 291.00 279.50 287.00 21,504 +6.00(+2.14%)
Apr 25, 2017 274.50 283.00 274.00 281.00 30,433 +8.50(+3.12%)
Apr 24, 2017 268.50 272.50 263.50 272.50 23,073 +9.50(+3.61%)
Apr 21, 2017 265.50 266.50 259.00 263.00 25,970 -2.50(-0.94%)
Apr 20, 2017 262.00 268.00 260.25 265.50 16,082 +4.50(+1.72%)
Apr 19, 2017 259.50 270.00 258.50 261.00 39,296 +2.50(+0.97%)
Apr 18, 2017 256.00 261.50 256.00 258.50 27,030 +0.50(+0.19%)
Apr 17, 2017 258.00 260.00 254.00 258.00 14,511 +0.50(+0.19%)
Apr 13, 2017 262.50 265.00 256.75 257.50 24,749 -5.50(-2.09%)
Apr 12, 2017 268.50 269.00 258.00 263.00 23,297 -5.50(-2.05%)
Apr 11, 2017 272.00 275.50 267.00 268.50 26,998 -4.00(-1.47%)
Apr 10, 2017 263.00 275.50 263.00 272.50 30,333 +10.00(+3.81%)
Apr 07, 2017 256.50 266.50 256.50 262.50 33,093 +5.50(+2.14%)
Apr 06, 2017 253.50 261.50 252.50 257.00 45,816 +3.00(+1.18%)
Apr 05, 2017 253.00 266.50 252.49 254.00 81,787 +3.50(+1.40%)
Apr 04, 2017 256.00 261.00 249.00 250.50 46,287 -5.00(-1.96%)
Apr 03, 2017 272.00 280.00 254.75 255.50 72,318 -15.00(-5.55%)
Mar 31, 2017 279.00 282.00 270.50 270.50 69,094 -8.50(-3.05%)
Mar 30, 2017 272.50 281.50 271.00 279.00 36,324 +9.50(+3.53%)
Mar 29, 2017 265.00 271.50 260.00 269.50 28,934 +4.00(+1.51%)
Mar 28, 2017 252.00 267.00 251.00 265.50 31,076 +13.50(+5.36%)
Mar 27, 2017 251.50 254.50 248.00 252.00 32,918 -2.00(-0.79%)
Mar 24, 2017 253.00 257.50 252.50 254.00 31,559 +2.00(+0.79%)
Mar 23, 2017 246.50 253.00 245.50 252.00 24,952 +5.50(+2.23%)
Mar 22, 2017 246.00 249.00 239.00 246.50 36,693 -1.50(-0.60%)
Mar 21, 2017 241.50 249.50 237.00 248.00 53,465 +7.50(+3.12%)
Mar 20, 2017 248.50 251.00 239.00 240.50 56,096 -8.50(-3.41%)
Mar 17, 2017 250.00 252.50 248.00 249.00 42,301 -2.50(-0.99%)
Mar 16, 2017 254.50 256.00 250.00 251.50 17,460 -2.50(-0.98%)
Mar 15, 2017 254.50 257.50 252.00 254.00 33,561 +0.00(+0.00%)
Mar 14, 2017 255.50 256.00 251.50 254.00 26,881 -5.00(-1.93%)
Mar 13, 2017 263.50 268.50 258.00 259.00 20,145 -4.00(-1.52%)
Mar 10, 2017 272.00 273.50 261.75 263.00 28,911 -7.00(-2.59%)
Mar 09, 2017 270.00 272.25 246.00 270.00 75,224 -1.00(-0.37%)
Mar 08, 2017 295.00 299.25 268.50 271.00 171,520 -46.00(-14.51%)
Mar 07, 2017 321.50 328.50 316.50 317.00 19,217 -5.00(-1.55%)
Mar 06, 2017 319.50 323.75 316.00 322.00 17,682 +1.50(+0.47%)
Mar 03, 2017 330.50 331.75 315.00 320.50 27,653 -10.00(-3.03%)
Mar 02, 2017 342.50 342.50 329.50 330.50 35,206 -12.00(-3.50%)
Mar 01, 2017 350.00 351.50 340.25 342.50 13,827 -1.00(-0.29%)
Feb 28, 2017 344.50 350.00 343.00 343.50 23,696 -2.50(-0.72%)
Feb 27, 2017 338.50 347.00 338.00 346.00 20,234 +6.50(+1.91%)
Feb 24, 2017 336.50 341.00 333.50 339.50 24,165 -1.00(-0.29%)
Feb 23, 2017 340.00 341.50 335.00 340.50 29,313 +1.50(+0.44%)
Feb 22, 2017 335.50 339.00 331.50 339.00 11,329 +0.50(+0.15%)
Feb 21, 2017 346.50 347.98 333.00 338.50 20,392 -9.00(-2.59%)
Feb 17, 2017 347.50 347.50 347.50 0 -0.50(-0.14%)
Feb 16, 2017 340.00 349.00 339.50 348.00 18,860 +6.50(+1.90%)
Feb 15, 2017 338.50 342.00 337.50 341.50 12,488 +3.00(+0.89%)
Feb 14, 2017 328.50 338.50 325.00 338.50 15,829 +8.50(+2.58%)
Feb 13, 2017 326.00 330.25 323.50 330.00 9,863 +6.00(+1.85%)
Feb 10, 2017 325.50 326.50 320.00 324.00 11,623 +1.00(+0.31%)
Feb 09, 2017 317.50 324.00 315.50 323.00 7,392 +6.00(+1.89%)
Feb 08, 2017 319.50 319.50 312.50 317.00 7,292 -4.50(-1.40%)
Feb 07, 2017 323.50 325.50 319.50 321.50 12,370 -3.00(-0.92%)
Feb 06, 2017 334.50 334.50 323.00 324.50 10,200 -10.00(-2.99%)
Feb 03, 2017 329.50 335.00 326.00 334.50 14,715 +8.00(+2.45%)
Feb 02, 2017 336.00 336.00 325.00 326.50 10,595 -9.00(-2.68%)
Feb 01, 2017 339.00 340.00 334.00 335.50 10,141 -0.50(-0.15%)
Jan 31, 2017 337.50 340.50 329.50 336.00 27,297 -2.50(-0.74%)
Jan 30, 2017 346.00 346.00 337.00 338.50 9,312 -10.00(-2.87%)
Jan 27, 2017 354.50 355.00 344.50 348.50 6,376 -5.50(-1.55%)
Jan 26, 2017 360.50 363.50 353.00 354.00 14,671 -6.00(-1.67%)
Jan 25, 2017 355.00 362.50 355.00 360.00 14,971 +8.00(+2.27%)
Jan 24, 2017 341.00 352.00 335.00 352.00 12,413 +12.00(+3.53%)
Jan 23, 2017 337.50 345.50 337.50 340.00 8,595 +0.00(+0.00%)
Jan 20, 2017 334.00 342.00 334.00 340.00 14,980 +6.50(+1.95%)
Jan 19, 2017 335.00 336.00 327.50 333.50 12,642 -1.50(-0.45%)
Jan 18, 2017 339.00 339.50 334.00 335.00 9,708 -3.50(-1.03%)
Jan 17, 2017 344.00 345.50 338.50 338.50 12,667 -7.50(-2.17%)
Jan 13, 2017 346.00 346.00 346.00 0 +9.50(+2.82%)
Jan 12, 2017 348.50 351.50 332.00 336.50 13,275 -12.50(-3.58%)
Jan 11, 2017 343.00 350.00 339.00 349.00 23,037 +8.00(+2.35%)
Jan 10, 2017 344.50 347.50 339.00 341.00 20,634 -3.00(-0.87%)
Jan 09, 2017 356.50 357.50 343.00 344.00 19,115 -14.50(-4.04%)
Jan 06, 2017 378.50 378.50 358.00 358.50 24,740 -19.50(-5.16%)
Jan 05, 2017 383.00 384.50 372.50 378.00 20,145 -5.00(-1.31%)
Jan 04, 2017 378.00 384.50 376.00 383.00 30,087 +2.50(+0.66%)
Jan 03, 2017 397.00 397.00 379.00 380.50 31,208 -12.00(-3.06%)
Dec 30, 2016 392.50 392.50 392.50 0 +8.00(+2.08%)
Dec 29, 2016 376.00 385.25 376.00 384.50 9,676 +9.00(+2.40%)
Dec 28, 2016 381.00 381.00 372.00 375.50 11,926 -5.50(-1.44%)
Dec 27, 2016 374.00 382.50 373.50 381.00 9,409 +7.50(+2.01%)
Dec 23, 2016 373.50 373.50 373.50 0 +1.50(+0.40%)
Dec 22, 2016 376.00 377.50 366.00 372.00 13,399 -4.00(-1.06%)
Dec 21, 2016 372.00 377.00 369.50 376.00 8,998 +2.50(+0.67%)
Dec 20, 2016 375.50 378.00 371.00 373.50 10,947 +3.00(+0.81%)
Dec 19, 2016 365.00 374.50 364.00 370.50 8,418 +4.50(+1.23%)
Dec 16, 2016 360.50 367.00 359.00 366.00 41,379 +7.00(+1.95%)
Dec 15, 2016 357.00 364.00 356.00 359.00 19,318 +1.00(+0.28%)
Dec 14, 2016 366.50 369.00 357.00 358.00 14,067 -11.00(-2.98%)
Dec 13, 2016 370.00 374.50 364.50 369.00 35,818 -1.00(-0.27%)
Dec 12, 2016 369.50 371.50 366.97 370.00 17,034 +0.50(+0.14%)
Dec 09, 2016 366.00 370.00 365.00 369.50 18,016 +5.50(+1.51%)
Dec 08, 2016 353.50 367.50 348.00 364.00 21,181 +11.50(+3.26%)
Dec 07, 2016 351.00 354.50 349.50 352.50 16,200 +2.00(+0.57%)
Dec 06, 2016 350.00 352.50 347.00 350.50 27,013 +1.00(+0.29%)
Dec 05, 2016 344.50 350.00 342.50 349.50 13,418 +8.00(+2.34%)
Dec 02, 2016 340.00 344.00 339.00 341.50 14,697 +2.50(+0.74%)
Dec 01, 2016 344.00 351.00 337.50 339.00 43,906 -4.00(-1.17%)
Nov 30, 2016 350.00 352.00 341.00 343.00 20,624 -2.00(-0.58%)
Nov 29, 2016 357.50 358.50 345.00 345.00 31,604 -12.00(-3.36%)
Nov 28, 2016 385.00 385.00 356.00 357.00 28,565 -33.50(-8.58%)
Nov 25, 2016 368.50 390.50 366.50 390.50 19,741 +20.50(+5.54%)
Nov 23, 2016 370.00 370.00 370.00 0 +1.00(+0.27%)
Nov 22, 2016 369.50 369.50 367.00 369.00 19,598 +0.50(+0.14%)
Nov 21, 2016 369.50 370.00 364.00 368.50 8,105 +0.50(+0.14%)
Nov 18, 2016 369.00 369.00 365.00 368.00 12,000 -0.50(-0.14%)
Nov 17, 2016 367.50 371.50 365.00 368.50 16,810 +1.00(+0.27%)
Nov 16, 2016 370.50 371.00 366.50 367.50 19,493 -4.00(-1.08%)
Nov 15, 2016 367.50 373.50 364.00 371.50 22,187 +4.00(+1.09%)
Nov 14, 2016 365.50 373.50 363.50 367.50 39,733 +4.00(+1.10%)
Nov 11, 2016 349.00 372.50 346.50 363.50 57,911 +14.00(+4.01%)
Nov 10, 2016 334.50 350.50 334.50 349.50 39,543 +17.50(+5.27%)
Nov 09, 2016 315.00 334.50 315.00 332.00 21,921 +16.00(+5.06%)
Nov 08, 2016 313.50 318.00 310.00 316.00 14,408 +1.50(+0.48%)
Nov 07, 2016 319.00 325.00 311.00 314.50 35,787 -1.50(-0.47%)
Nov 04, 2016 315.00 318.50 309.00 316.00 31,665 +0.50(+0.16%)
Nov 03, 2016 311.00 320.00 309.50 315.50 42,802 +3.00(+0.96%)
Nov 02, 2016 280.00 321.50 280.00 312.50 50,680 +10.50(+3.48%)
Nov 01, 2016 310.00 310.00 299.00 302.00 12,275 -5.50(-1.79%)
Oct 31, 2016 314.00 317.00 305.50 307.50 16,642 -8.50(-2.69%)
Oct 28, 2016 324.50 328.50 315.50 316.00 13,057 -7.50(-2.32%)
Oct 27, 2016 320.00 325.00 319.50 323.50 17,231 +4.50(+1.41%)
Oct 26, 2016 316.50 319.50 313.50 319.00 10,645 +1.50(+0.47%)
Oct 25, 2016 318.50 320.50 316.00 317.50 9,025 -3.00(-0.94%)
Oct 24, 2016 321.50 323.50 318.00 320.50 8,956 +2.00(+0.63%)
Oct 21, 2016 314.50 322.50 313.50 318.50 9,696 -2.00(-0.62%)
Oct 20, 2016 314.00 322.00 314.00 320.50 17,415 +5.50(+1.75%)
Oct 19, 2016 309.00 316.00 307.50 315.00 17,829 +6.00(+1.94%)
Oct 18, 2016 307.50 310.00 306.00 309.00 17,732 +2.00(+0.65%)
Oct 17, 2016 305.50 309.00 305.50 307.00 18,007 -1.70(-0.55%)
Oct 14, 2016 319.10 319.40 308.60 308.70 15,394 -7.50(-2.37%)
Oct 13, 2016 320.10 323.30 315.63 316.20 14,078 -8.10(-2.50%)
Oct 12, 2016 322.60 325.90 315.90 324.30 13,238 +0.30(+0.09%)
Oct 11, 2016 325.70 329.10 323.20 324.00 26,046 -2.40(-0.74%)
Oct 10, 2016 327.60 329.30 324.90 326.40 12,700 +0.20(+0.06%)
Oct 07, 2016 334.00 336.85 324.00 326.20 26,760 -8.40(-2.51%)
Oct 06, 2016 334.20 337.30 329.40 334.60 12,792 +0.40(+0.12%)
Oct 05, 2016 333.70 338.55 330.90 334.20 32,409 +1.80(+0.54%)
Oct 04, 2016 328.50 334.70 328.20 332.40 33,891 +4.20(+1.28%)
Oct 03, 2016 325.50 330.40 322.00 328.20 28,666 +1.10(+0.34%)
Sep 30, 2016 326.20 327.20 317.90 327.10 28,614 +2.30(+0.71%)
Sep 29, 2016 318.50 325.80 315.50 324.80 25,577 +6.10(+1.91%)
Sep 28, 2016 307.00 318.90 307.00 318.70 14,781 +11.60(+3.78%)
Sep 27, 2016 307.20 308.35 303.10 307.10 13,726 +1.70(+0.56%)
Sep 26, 2016 307.40 310.20 303.40 305.40 18,725 -2.70(-0.88%)
Sep 23, 2016 312.20 314.40 307.20 308.10 12,077 -5.00(-1.60%)
Sep 22, 2016 305.00 313.10 304.17 313.10 12,086 +8.80(+2.89%)
Sep 21, 2016 296.80 304.60 296.80 304.30 11,063 +9.60(+3.26%)
Sep 20, 2016 296.00 297.60 293.25 294.70 12,938 +1.20(+0.41%)
Sep 19, 2016 295.50 298.30 292.30 293.50 6,616 -1.10(-0.37%)
Sep 16, 2016 299.30 299.30 293.80 294.60 19,470 -4.90(-1.64%)
Sep 15, 2016 299.80 302.90 298.20 299.50 12,097 +0.10(+0.03%)
Sep 14, 2016 300.20 300.75 295.40 299.40 12,435 -1.30(-0.43%)
Sep 13, 2016 306.40 306.40 295.40 300.70 11,160 -7.90(-2.56%)
Sep 12, 2016 308.00 310.20 306.30 308.60 17,473 -1.20(-0.39%)
Sep 09, 2016 314.00 314.00 303.80 309.80 29,327 -6.50(-2.06%)
Sep 08, 2016 317.30 319.39 314.70 316.30 12,377 -1.10(-0.35%)
Sep 07, 2016 314.20 319.55 314.00 317.40 17,015 +1.50(+0.47%)
Sep 06, 2016 318.10 321.00 314.30 315.90 13,195 -1.50(-0.47%)
Sep 02, 2016 314.60 317.40 317.40 317.40 12,110 +3.20(+1.02%)
Sep 01, 2016 319.10 320.50 313.30 314.20 11,590 -3.50(-1.10%)
Aug 31, 2016 318.60 320.60 311.20 317.70 16,494 -0.60(-0.19%)
Aug 30, 2016 318.60 322.58 317.60 318.30 12,812 -0.30(-0.09%)
Aug 29, 2016 319.30 321.20 317.50 318.60 9,056 -0.20(-0.06%)
Aug 26, 2016 322.90 326.00 317.30 318.80 10,215 -4.20(-1.30%)
Aug 25, 2016 320.40 323.30 319.80 323.00 8,505 +0.70(+0.22%)
Aug 24, 2016 320.50 328.00 320.50 322.30 18,453 -0.10(-0.03%)
Aug 23, 2016 323.90 325.10 322.30 322.40 29,054 -1.00(-0.31%)
Aug 22, 2016 329.10 329.10 322.70 323.40 11,979 -5.70(-1.73%)
Aug 19, 2016 329.70 330.80 323.20 329.10 18,730 -1.40(-0.42%)
Aug 18, 2016 324.60 334.10 320.40 330.50 16,544 +6.90(+2.13%)
Aug 17, 2016 328.40 329.00 322.90 323.60 13,636 -5.60(-1.70%)
Aug 16, 2016 331.90 334.10 328.80 329.20 25,539 -3.80(-1.14%)
Aug 15, 2016 323.80 337.10 320.50 333.00 33,873 +13.30(+4.16%)
Aug 12, 2016 313.30 320.30 311.10 319.70 24,283 +7.20(+2.30%)
Aug 11, 2016 306.90 313.20 305.80 312.50 23,418 +6.50(+2.12%)
Aug 10, 2016 300.10 308.70 294.40 306.00 31,304 +5.90(+1.97%)
Aug 09, 2016 265.10 316.20 260.30 300.10 67,084 +27.40(+10.05%)
Aug 08, 2016 269.30 275.00 269.30 272.70 25,844 +4.60(+1.72%)
Aug 05, 2016 263.90 269.20 262.00 268.10 37,281 +5.10(+1.94%)
Aug 04, 2016 269.10 271.60 262.40 263.00 28,060 -6.60(-2.45%)
Aug 03, 2016 267.90 272.25 264.60 269.60 35,938 +1.50(+0.56%)
Aug 02, 2016 273.70 276.40 266.90 268.10 26,926 -6.20(-2.26%)
Aug 01, 2016 276.50 278.30 272.50 274.30 15,308 -1.80(-0.65%)
Jul 29, 2016 275.90 281.60 269.50 276.10 21,839 -0.20(-0.07%)
Jul 28, 2016 278.50 279.80 274.95 276.30 13,001 -1.30(-0.47%)
Jul 27, 2016 279.10 280.50 274.10 277.60 9,844 -0.60(-0.22%)
Jul 26, 2016 271.30 279.00 271.30 278.20 13,561 +6.30(+2.32%)
Jul 25, 2016 277.00 278.70 271.70 271.90 15,207 -5.10(-1.84%)
Jul 22, 2016 277.90 279.30 273.10 277.00 13,185 -0.90(-0.32%)
Jul 21, 2016 275.20 279.40 274.20 277.90 13,925 +2.00(+0.72%)
Jul 20, 2016 274.60 277.90 272.80 275.90 18,111 +0.90(+0.33%)
Jul 19, 2016 277.60 278.20 272.80 275.00 15,366 -2.40(-0.87%)
Jul 18, 2016 275.40 278.60 275.40 277.40 11,471 +0.80(+0.29%)
Jul 15, 2016 274.50 277.20 272.80 276.60 14,734 +3.50(+1.28%)
Jul 14, 2016 274.40 275.40 271.90 273.10 12,026 +0.50(+0.18%)
Jul 13, 2016 273.00 275.50 270.30 272.60 19,791 +0.50(+0.18%)
Jul 12, 2016 271.00 273.85 270.35 272.10 21,793 +3.70(+1.38%)
Jul 11, 2016 267.40 269.90 262.90 268.40 10,324 +3.70(+1.40%)
Jul 08, 2016 258.80 267.20 257.30 264.70 26,470 +7.40(+2.88%)
Jul 07, 2016 249.20 257.90 249.20 257.30 25,414 +8.00(+3.21%)
Jul 06, 2016 243.50 250.30 241.00 249.30 18,964 +4.10(+1.67%)
Jul 05, 2016 250.40 253.40 243.90 245.20 18,193 -8.00(-3.16%)
Jul 01, 2016 247.70 253.20 253.20 253.20 15,810 +4.90(+1.97%)
Jun 30, 2016 241.70 248.40 238.70 248.30 16,863 +7.80(+3.24%)
Jun 29, 2016 238.90 240.80 235.70 240.50 17,308 +4.80(+2.04%)
Jun 28, 2016 240.00 242.80 235.30 235.70 20,115 -2.70(-1.13%)
Jun 27, 2016 249.50 251.75 237.80 238.40 26,534 -13.80(-5.47%)
Jun 24, 2016 258.00 258.40 249.40 252.20 34,812 -14.90(-5.58%)
Jun 23, 2016 265.50 268.30 262.40 267.10 22,935 +2.00(+0.75%)
Jun 22, 2016 272.20 274.75 264.80 265.10 16,094 -7.40(-2.72%)
Jun 21, 2016 275.30 278.95 265.90 272.50 46,625 -4.10(-1.48%)
Jun 20, 2016 279.20 283.50 276.40 276.60 12,427 -0.10(-0.04%)
Jun 17, 2016 275.00 279.05 272.10 276.70 36,603 +2.40(+0.87%)
Jun 16, 2016 273.40 274.60 265.30 274.30 32,729 -0.60(-0.22%)
Jun 15, 2016 277.80 281.00 273.40 274.90 36,197 -4.80(-1.72%)
Jun 14, 2016 280.10 281.65 273.82 279.70 32,934 -0.30(-0.11%)
Jun 13, 2016 280.80 282.20 276.80 280.00 34,424 -1.30(-0.46%)
Jun 10, 2016 289.00 290.10 280.45 281.30 16,800 -7.50(-2.60%)
Jun 09, 2016 289.20 290.40 286.20 288.80 22,977 -1.10(-0.38%)
Jun 08, 2016 288.90 291.89 287.90 289.90 30,418 +1.40(+0.49%)
Jun 07, 2016 290.10 292.25 287.80 288.50 24,834 -2.00(-0.69%)
Jun 06, 2016 291.70 295.20 290.30 290.50 30,772 -2.00(-0.68%)
Jun 03, 2016 297.80 297.80 290.80 292.50 33,951 -5.80(-1.94%)
Jun 02, 2016 300.10 300.10 296.40 298.30 45,936 -2.50(-0.83%)
Jun 01, 2016 300.00 301.50 293.20 300.80 64,888 -2.40(-0.79%)
May 31, 2016 294.80 305.50 281.30 303.20 513,674 +42.60(+16.35%)
May 27, 2016 259.70 260.60 260.60 260.60 8,510 +0.90(+0.35%)
May 26, 2016 263.20 267.15 259.10 259.70 14,659 -5.10(-1.93%)
May 25, 2016 259.50 265.60 259.50 264.80 12,618 +4.80(+1.85%)
May 24, 2016 253.20 260.50 251.20 260.00 12,029 +7.50(+2.97%)
May 23, 2016 253.90 254.60 250.70 252.50 8,530 -1.00(-0.39%)
May 20, 2016 252.30 256.60 250.60 253.50 9,355 +1.10(+0.44%)
May 19, 2016 255.00 258.30 250.40 252.40 8,265 -4.90(-1.90%)
May 18, 2016 258.40 260.00 255.70 257.30 16,439 -2.20(-0.85%)
May 17, 2016 260.40 263.80 258.30 259.50 19,706 -0.60(-0.23%)
May 16, 2016 260.80 263.00 259.20 260.10 18,036 -0.50(-0.19%)
May 13, 2016 260.50 261.60 257.60 260.60 17,019 +0.30(+0.12%)
May 12, 2016 258.10 261.50 254.00 260.30 35,505 +3.30(+1.28%)
May 11, 2016 258.20 258.20 253.30 257.00 60,808 -3.10(-1.19%)
May 10, 2016 272.60 274.20 244.60 260.10 82,750 -12.50(-4.59%)
May 09, 2016 280.30 283.70 272.10 272.60 15,253 -6.70(-2.40%)
May 06, 2016 279.50 281.76 271.60 279.30 62,021 -0.60(-0.21%)
May 05, 2016 287.70 289.30 277.80 279.90 42,351 -5.20(-1.82%)
May 04, 2016 281.50 288.10 281.50 285.10 13,215 +0.70(+0.25%)
May 03, 2016 282.40 286.00 275.10 284.40 22,734 -0.80(-0.28%)
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.