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

Factset Research Systems Inc (NY: FDS )

419.94 -18.49 (-4.22%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Aug 30, 2019 256.68 257.54 254.04 256.66 264,707 +1.18(+0.46%)
Aug 29, 2019 260.42 261.66 255.19 255.48 285,792 -3.47(-1.34%)
Aug 28, 2019 256.10 259.86 255.24 258.96 195,451 +2.09(+0.81%)
Aug 27, 2019 256.70 257.76 254.48 256.86 269,347 +2.04(+0.80%)
Aug 26, 2019 254.90 255.24 252.19 254.82 209,897 +1.82(+0.72%)
Aug 23, 2019 257.89 260.15 251.96 253.00 269,932 -5.82(-2.25%)
Aug 22, 2019 261.81 261.81 257.89 258.81 260,376 -1.74(-0.67%)
Aug 21, 2019 260.74 262.76 259.44 260.55 234,149 +1.68(+0.65%)
Aug 20, 2019 259.44 260.96 256.31 258.87 567,548 -1.46(-0.56%)
Aug 19, 2019 262.75 263.63 260.14 260.33 222,495 +0.38(+0.14%)
Aug 16, 2019 257.64 260.56 257.11 259.96 260,661 +4.58(+1.79%)
Aug 15, 2019 254.09 257.52 252.71 255.38 282,730 +2.29(+0.90%)
Aug 14, 2019 258.13 260.58 252.07 253.09 385,479 -8.94(-3.41%)
Aug 13, 2019 256.13 263.50 256.13 262.03 449,758 +4.96(+1.93%)
Aug 12, 2019 259.38 260.71 256.52 257.07 210,412 -4.08(-1.56%)
Aug 09, 2019 263.43 264.21 259.18 261.15 208,017 -3.03(-1.15%)
Aug 08, 2019 260.57 265.18 258.87 264.18 370,447 +6.45(+2.50%)
Aug 07, 2019 254.65 259.34 253.71 257.74 361,271 -0.22(-0.08%)
Aug 06, 2019 253.83 258.37 253.83 257.95 259,575 +4.71(+1.86%)
Aug 05, 2019 257.75 258.79 249.67 253.24 564,438 -8.18(-3.13%)
Aug 02, 2019 262.38 262.67 258.77 261.42 350,390 -0.79(-0.30%)
Aug 01, 2019 260.16 265.00 260.16 262.21 338,372 +2.00(+0.77%)
Jul 31, 2019 259.40 264.48 259.40 260.21 453,530 +0.83(+0.32%)
Jul 30, 2019 263.41 264.37 258.06 259.39 358,570 -5.32(-2.01%)
Jul 29, 2019 266.29 267.03 263.49 264.71 291,415 -1.38(-0.52%)
Jul 26, 2019 261.69 266.39 261.21 266.09 262,473 +5.40(+2.07%)
Jul 25, 2019 261.69 263.31 260.01 260.69 228,417 -1.00(-0.38%)
Jul 24, 2019 259.81 261.69 256.75 261.69 522,393 +0.84(+0.32%)
Jul 23, 2019 264.84 266.06 259.66 260.85 321,776 -2.64(-1.00%)
Jul 22, 2019 262.73 265.68 261.57 263.49 352,084 +0.92(+0.35%)
Jul 19, 2019 268.32 270.14 262.33 262.57 457,702 -5.43(-2.03%)
Jul 18, 2019 266.23 268.61 265.58 268.00 294,882 +2.66(+1.00%)
Jul 17, 2019 264.79 268.69 264.75 265.35 345,914 -0.27(-0.10%)
Jul 16, 2019 273.44 273.44 262.52 265.62 560,004 -10.57(-3.83%)
Jul 15, 2019 277.74 278.24 275.07 276.19 458,445 -2.06(-0.74%)
Jul 12, 2019 277.44 278.32 275.70 278.25 311,173 +1.92(+0.70%)
Jul 11, 2019 274.52 277.43 273.84 276.32 389,274 +2.81(+1.03%)
Jul 10, 2019 274.55 275.41 272.24 273.52 515,731 +0.44(+0.16%)
Jul 09, 2019 271.52 273.58 270.17 273.08 443,829 +1.22(+0.45%)
Jul 08, 2019 275.09 275.42 269.10 271.86 390,519 -5.39(-1.94%)
Jul 05, 2019 278.10 279.30 274.23 277.25 329,290 -0.57(-0.21%)
Jul 03, 2019 275.70 277.91 275.70 277.82 334,405 +3.03(+1.10%)
Jul 02, 2019 268.55 275.60 268.11 274.79 562,683 +5.71(+2.12%)
Jul 01, 2019 272.33 272.33 268.13 269.07 337,504 +0.17(+0.06%)
Jun 28, 2019 269.01 270.28 264.36 268.90 769,835 +1.08(+0.40%)
Jun 27, 2019 263.39 268.36 262.96 267.82 1,054,771 -3.68(-1.35%)
Jun 26, 2019 267.44 272.49 266.85 271.50 990,732 +3.83(+1.43%)
Jun 25, 2019 279.73 283.39 265.78 267.67 1,566,214 -7.58(-2.75%)
Jun 24, 2019 279.62 280.73 274.95 275.26 843,755 -4.46(-1.59%)
Jun 21, 2019 280.10 281.07 277.94 279.71 713,888 -2.98(-1.06%)
Jun 20, 2019 285.67 286.56 280.36 282.70 569,725 -0.74(-0.26%)
Jun 19, 2019 281.54 284.29 280.71 283.44 546,392 +1.55(+0.55%)
Jun 18, 2019 279.12 282.76 279.12 281.89 281,899 +4.47(+1.61%)
Jun 17, 2019 278.74 281.26 276.38 277.42 242,616 -0.65(-0.23%)
Jun 14, 2019 278.46 279.52 276.43 278.07 368,080 -0.52(-0.19%)
Jun 13, 2019 284.46 285.31 276.28 278.59 388,924 -4.33(-1.53%)
Jun 12, 2019 277.65 282.96 277.53 282.91 455,962 +6.09(+2.20%)
Jun 11, 2019 280.50 281.39 275.81 276.82 327,401 -1.95(-0.70%)
Jun 10, 2019 276.49 280.12 276.49 278.77 374,590 +4.62(+1.68%)
Jun 07, 2019 272.61 277.04 272.61 274.16 240,094 +2.30(+0.85%)
Jun 06, 2019 269.27 273.52 268.21 271.86 350,174 +2.59(+0.96%)
Jun 05, 2019 268.38 270.21 265.68 269.27 505,394 +1.85(+0.69%)
Jun 04, 2019 262.26 267.55 260.26 267.42 465,305 +7.59(+2.92%)
Jun 03, 2019 261.25 261.83 256.94 259.83 382,235 -1.23(-0.47%)
May 31, 2019 258.48 262.71 258.12 261.06 568,318 -0.05(-0.02%)
May 30, 2019 260.14 261.94 258.10 261.11 612,293 +1.56(+0.60%)
May 29, 2019 257.58 260.59 255.84 259.55 442,601 +1.48(+0.57%)
May 28, 2019 261.71 264.78 257.14 258.07 2,421,099 -3.47(-1.33%)
May 24, 2019 261.14 262.98 259.86 261.55 374,924 +1.93(+0.74%)
May 23, 2019 259.99 260.95 256.80 259.61 445,003 -2.28(-0.87%)
May 22, 2019 263.18 265.06 261.89 261.89 343,852 -1.00(-0.38%)
May 21, 2019 259.46 263.64 259.46 262.89 456,955 +4.48(+1.73%)
May 20, 2019 258.60 259.77 257.23 258.41 353,520 -1.50(-0.58%)
May 17, 2019 258.19 262.30 257.98 259.91 355,749 -0.16(-0.06%)
May 16, 2019 258.02 263.24 257.02 260.07 320,909 +3.35(+1.31%)
May 15, 2019 255.78 259.69 254.38 256.72 417,652 -1.70(-0.66%)
May 14, 2019 255.24 263.20 254.78 258.42 519,006 +4.27(+1.68%)
May 13, 2019 257.90 258.88 252.49 254.14 340,258 -7.98(-3.05%)
May 10, 2019 259.15 262.69 255.68 262.12 267,160 +2.21(+0.85%)
May 09, 2019 255.07 260.16 254.48 259.91 176,630 +1.73(+0.67%)
May 08, 2019 259.09 260.13 258.07 258.18 285,140 -1.56(-0.60%)
May 07, 2019 262.45 263.33 258.39 259.74 372,472 -5.22(-1.97%)
May 06, 2019 254.62 265.42 254.62 264.96 399,225 +4.66(+1.79%)
May 03, 2019 256.70 261.00 256.70 260.30 231,703 +4.01(+1.57%)
May 02, 2019 253.25 256.56 251.60 256.29 214,299 +2.35(+0.93%)
May 01, 2019 257.32 257.32 253.50 253.94 277,995 -3.59(-1.40%)
Apr 30, 2019 254.48 257.95 254.48 257.53 285,000 +3.06(+1.20%)
Apr 29, 2019 252.84 255.67 252.84 254.47 227,413 +1.37(+0.54%)
Apr 26, 2019 249.51 253.40 249.42 253.10 238,130 +3.76(+1.51%)
Apr 25, 2019 248.03 249.69 245.73 249.33 187,185 +1.27(+0.51%)
Apr 24, 2019 248.73 250.75 247.96 248.06 280,503 -1.01(-0.40%)
Apr 23, 2019 244.00 249.96 244.00 249.07 305,659 +5.37(+2.20%)
Apr 22, 2019 244.34 244.92 242.25 243.71 263,250 -0.99(-0.40%)
Apr 18, 2019 242.03 245.55 240.00 244.69 280,764 +3.49(+1.45%)
Apr 17, 2019 247.05 247.05 241.03 241.20 335,571 -4.80(-1.95%)
Apr 16, 2019 245.13 248.10 244.86 246.00 303,446 +1.63(+0.67%)
Apr 15, 2019 246.93 246.93 242.78 244.37 209,321 +1.53(+0.63%)
Apr 12, 2019 241.76 242.84 240.33 242.84 191,425 +3.59(+1.50%)
Apr 11, 2019 240.13 240.32 237.22 239.24 203,979 -0.08(-0.03%)
Apr 10, 2019 238.05 240.06 238.05 239.32 151,449 +1.32(+0.55%)
Apr 09, 2019 237.11 238.72 236.04 238.00 202,845 -0.83(-0.35%)
Apr 08, 2019 235.30 238.86 234.16 238.83 300,448 +2.79(+1.18%)
Apr 05, 2019 236.14 238.07 234.67 236.04 249,913 -0.08(-0.04%)
Apr 04, 2019 236.09 236.45 233.69 236.12 208,424 +0.50(+0.21%)
Apr 03, 2019 234.14 235.77 232.97 235.62 195,268 +2.19(+0.94%)
Apr 02, 2019 232.58 233.79 230.53 233.43 266,739 +0.73(+0.31%)
Apr 01, 2019 232.67 233.31 230.46 232.70 274,358 +0.93(+0.40%)
Mar 29, 2019 229.57 232.25 228.48 231.76 295,011 +3.12(+1.36%)
Mar 28, 2019 226.85 229.57 226.67 228.65 309,042 +1.76(+0.78%)
Mar 27, 2019 226.42 228.57 223.01 226.88 572,618 -3.04(-1.32%)
Mar 26, 2019 220.31 230.36 215.53 229.93 804,888 +11.88(+5.45%)
Mar 25, 2019 218.49 219.78 217.23 218.04 335,012 -0.91(-0.41%)
Mar 22, 2019 223.62 225.12 218.84 218.95 377,066 -7.26(-3.21%)
Mar 21, 2019 220.40 226.84 219.44 226.21 222,317 +5.15(+2.33%)
Mar 20, 2019 222.39 222.86 220.33 221.06 226,297 -2.27(-1.02%)
Mar 19, 2019 222.86 224.00 222.66 223.33 218,046 +0.59(+0.26%)
Mar 18, 2019 221.62 223.48 221.26 222.74 192,238 +1.16(+0.52%)
Mar 15, 2019 220.42 223.09 219.53 221.58 407,489 +1.17(+0.53%)
Mar 14, 2019 217.82 220.81 217.79 220.41 264,031 +1.84(+0.84%)
Mar 13, 2019 218.56 219.82 218.01 218.57 218,612 +0.72(+0.33%)
Mar 12, 2019 218.12 218.67 216.66 217.86 218,471 -0.02(-0.01%)
Mar 11, 2019 216.42 218.57 215.62 217.88 197,042 +2.14(+0.99%)
Mar 08, 2019 214.38 215.82 213.24 215.74 222,383 -0.13(-0.06%)
Mar 07, 2019 218.80 218.80 215.68 215.87 245,439 -3.25(-1.48%)
Mar 06, 2019 220.99 222.24 218.53 219.12 164,289 -2.02(-0.91%)
Mar 05, 2019 219.64 222.35 219.14 221.13 269,843 +1.41(+0.64%)
Mar 04, 2019 221.69 222.05 217.44 219.72 168,426 -1.62(-0.73%)
Mar 01, 2019 220.90 223.03 220.04 221.35 216,599 +1.81(+0.82%)
Feb 28, 2019 218.98 220.65 218.07 219.54 226,138 +0.66(+0.30%)
Feb 27, 2019 215.25 219.03 215.25 218.87 459,391 +3.86(+1.80%)
Feb 26, 2019 214.33 215.97 213.66 215.01 188,160 -0.03(-0.01%)
Feb 25, 2019 216.01 217.49 214.01 215.04 214,777 +0.08(+0.04%)
Feb 22, 2019 212.07 215.02 210.97 214.95 235,468 +3.30(+1.56%)
Feb 21, 2019 211.74 212.73 210.25 211.66 166,277 -0.03(-0.01%)
Feb 20, 2019 209.92 211.74 207.55 211.69 187,902 +2.02(+0.97%)
Feb 19, 2019 207.46 210.42 207.31 209.66 217,534 +1.29(+0.62%)
Feb 15, 2019 207.21 208.45 206.12 208.37 228,143 +2.54(+1.24%)
Feb 14, 2019 204.04 207.53 198.84 205.83 221,604 -0.13(-0.06%)
Feb 13, 2019 206.43 207.45 205.10 205.96 203,909 -0.04(-0.02%)
Feb 12, 2019 205.17 207.76 204.19 205.99 221,275 +1.22(+0.60%)
Feb 11, 2019 205.17 206.00 203.68 204.77 192,001 -0.72(-0.35%)
Feb 08, 2019 203.64 205.48 203.29 205.48 179,994 +0.71(+0.34%)
Feb 07, 2019 202.05 204.80 202.00 204.78 224,368 +1.83(+0.90%)
Feb 06, 2019 205.68 208.15 202.08 202.95 190,428 -3.09(-1.50%)
Feb 05, 2019 204.24 206.47 202.93 206.04 258,058 +2.09(+1.02%)
Feb 04, 2019 203.36 204.12 201.72 203.95 135,624 -0.10(-0.05%)
Feb 01, 2019 202.96 205.87 202.96 204.05 262,182 +1.09(+0.54%)
Jan 31, 2019 199.00 203.39 198.21 202.97 263,829 +3.67(+1.84%)
Jan 30, 2019 198.28 199.42 195.24 199.30 225,875 +1.57(+0.79%)
Jan 29, 2019 198.44 199.53 197.30 197.73 180,160 -1.10(-0.56%)
Jan 28, 2019 197.73 199.25 197.18 198.84 189,378 -0.06(-0.03%)
Jan 25, 2019 200.28 200.66 198.90 198.90 247,855 +0.36(+0.18%)
Jan 24, 2019 199.32 200.71 196.67 198.54 366,178 -0.62(-0.31%)
Jan 23, 2019 198.61 199.75 197.53 199.16 322,223 +1.99(+1.01%)
Jan 22, 2019 196.93 200.12 196.08 197.18 280,505 -1.91(-0.96%)
Jan 18, 2019 197.06 199.24 195.24 199.09 316,255 +3.20(+1.64%)
Jan 17, 2019 193.43 196.73 193.41 195.88 346,404 +1.41(+0.73%)
Jan 16, 2019 193.80 195.35 193.25 194.47 281,563 +1.49(+0.77%)
Jan 15, 2019 188.80 193.22 188.40 192.99 256,050 +3.82(+2.02%)
Jan 14, 2019 187.69 191.17 187.09 189.17 264,535 +0.06(+0.03%)
Jan 11, 2019 189.70 190.23 187.99 189.12 298,482 -1.26(-0.66%)
Jan 10, 2019 189.85 190.91 188.62 190.38 188,891 -0.20(-0.11%)
Jan 09, 2019 189.24 191.80 188.33 190.58 231,959 +2.38(+1.27%)
Jan 08, 2019 186.90 188.32 185.22 188.20 239,435 +2.29(+1.23%)
Jan 07, 2019 184.33 186.66 184.07 185.91 429,106 +0.19(+0.11%)
Jan 04, 2019 182.85 186.84 181.42 185.71 297,944 +5.61(+3.11%)
Jan 03, 2019 184.60 185.18 179.94 180.10 362,762 -5.01(-2.71%)
Jan 02, 2019 182.97 187.09 182.97 185.12 348,426 -0.68(-0.36%)
Dec 31, 2018 185.58 187.31 184.49 185.79 299,990 +0.62(+0.34%)
Dec 28, 2018 185.67 187.53 183.34 185.17 318,841 -0.65(-0.35%)
Dec 27, 2018 181.33 185.86 180.53 185.82 384,799 +2.42(+1.32%)
Dec 26, 2018 176.66 183.78 174.82 183.40 342,487 +8.35(+4.77%)
Dec 24, 2018 179.17 180.75 175.03 175.04 170,623 -5.46(-3.02%)
Dec 21, 2018 186.70 188.31 180.16 180.50 802,811 -6.17(-3.31%)
Dec 20, 2018 186.04 187.59 183.54 186.68 694,709 +0.08(+0.04%)
Dec 19, 2018 192.76 193.05 183.49 186.59 696,725 -6.85(-3.54%)
Dec 18, 2018 204.52 207.49 190.65 193.44 1,057,864 -8.55(-4.23%)
Dec 17, 2018 206.80 207.47 200.59 201.99 542,993 -5.13(-2.48%)
Dec 14, 2018 210.04 211.03 206.63 207.13 334,890 -4.59(-2.17%)
Dec 13, 2018 211.41 213.30 210.34 211.72 314,828 +0.04(+0.02%)
Dec 12, 2018 210.01 214.01 209.44 211.69 340,470 +4.14(+1.99%)
Dec 11, 2018 209.31 210.61 205.48 207.54 335,987 +1.04(+0.50%)
Dec 10, 2018 207.17 207.55 202.73 206.50 191,943 -1.17(-0.56%)
Dec 07, 2018 210.88 213.78 205.98 207.68 370,760 -2.52(-1.20%)
Dec 06, 2018 209.05 210.70 206.24 210.20 367,423 -1.23(-0.58%)
Dec 04, 2018 217.13 218.56 211.16 211.43 259,489 -6.31(-2.90%)
Dec 03, 2018 220.35 220.90 214.04 217.74 267,720 +0.05(+0.02%)
Nov 30, 2018 217.20 218.60 215.75 217.69 251,410 +0.87(+0.40%)
Nov 29, 2018 216.71 219.44 216.60 216.82 195,410 -0.46(-0.21%)
Nov 28, 2018 216.26 218.46 215.14 217.27 450,483 +1.59(+0.74%)
Nov 27, 2018 212.82 216.12 212.36 215.69 199,463 +2.30(+1.08%)
Nov 26, 2018 211.76 214.17 211.76 213.39 207,396 +2.57(+1.22%)
Nov 23, 2018 209.14 212.27 209.14 210.82 60,976 +0.32(+0.15%)
Nov 21, 2018 210.50 210.50 210.50 0 +1.31(+0.63%)
Nov 20, 2018 210.20 211.24 207.42 209.19 296,321 -3.42(-1.61%)
Nov 19, 2018 213.28 214.97 209.79 212.60 222,847 -0.64(-0.30%)
Nov 16, 2018 209.14 213.80 208.75 213.24 305,313 +2.83(+1.34%)
Nov 15, 2018 205.57 210.63 205.37 210.41 245,491 +3.68(+1.78%)
Nov 14, 2018 211.50 212.31 205.82 206.73 295,893 -3.39(-1.61%)
Nov 13, 2018 209.78 212.28 208.85 210.12 190,250 +0.37(+0.18%)
Nov 12, 2018 212.85 213.03 208.63 209.75 260,695 -3.31(-1.56%)
Nov 09, 2018 212.85 214.76 211.76 213.06 292,858 -0.32(-0.15%)
Nov 08, 2018 211.82 214.00 211.36 213.39 183,115 +1.45(+0.68%)
Nov 07, 2018 208.47 212.36 207.26 211.94 259,750 +4.60(+2.22%)
Nov 06, 2018 206.77 208.44 205.95 207.34 222,661 -0.02(-0.01%)
Nov 05, 2018 206.41 207.98 205.67 207.36 251,038 +0.99(+0.48%)
Nov 02, 2018 205.30 207.19 204.96 206.37 192,675 +1.50(+0.73%)
Nov 01, 2018 207.10 209.31 203.93 204.87 263,669 -1.73(-0.84%)
Oct 31, 2018 203.06 208.20 203.06 206.60 369,274 +4.84(+2.40%)
Oct 30, 2018 197.93 202.09 197.90 201.76 238,751 +5.24(+2.66%)
Oct 29, 2018 199.38 201.33 194.41 196.53 361,060 -0.50(-0.25%)
Oct 26, 2018 196.64 199.05 195.17 197.03 361,740 -2.18(-1.09%)
Oct 25, 2018 200.21 201.21 198.89 199.21 297,931 +0.42(+0.21%)
Oct 24, 2018 201.47 203.87 198.51 198.79 314,440 -2.65(-1.32%)
Oct 23, 2018 200.64 202.41 196.69 201.44 340,728 -2.52(-1.24%)
Oct 22, 2018 203.52 206.97 203.22 203.96 423,291 +1.13(+0.56%)
Oct 19, 2018 201.25 203.90 200.73 202.83 306,830 +2.03(+1.01%)
Oct 18, 2018 200.51 203.19 199.71 200.80 400,414 -0.03(-0.01%)
Oct 17, 2018 200.20 201.66 198.02 200.83 159,655 +0.55(+0.28%)
Oct 16, 2018 196.62 200.74 195.55 200.28 253,160 +4.94(+2.53%)
Oct 15, 2018 195.96 196.97 194.00 195.34 336,141 -1.20(-0.61%)
Oct 12, 2018 198.57 201.98 195.05 196.54 541,203 +1.03(+0.53%)
Oct 11, 2018 197.95 201.43 194.62 195.50 514,398 -3.54(-1.78%)
Oct 10, 2018 205.07 205.25 198.84 199.04 448,031 -6.21(-3.03%)
Oct 09, 2018 202.58 206.40 202.58 205.25 342,772 +2.42(+1.19%)
Oct 08, 2018 205.40 206.57 201.53 202.83 383,142 -2.66(-1.29%)
Oct 05, 2018 205.98 206.66 204.59 205.49 304,988 -0.02(-0.01%)
Oct 04, 2018 207.62 208.59 205.16 205.51 218,403 -2.73(-1.31%)
Oct 03, 2018 208.59 209.76 207.46 208.24 316,468 +0.96(+0.46%)
Oct 02, 2018 207.82 208.60 206.46 207.28 306,376 -0.82(-0.39%)
Oct 01, 2018 207.75 208.77 206.01 208.10 399,146 +1.55(+0.75%)
Sep 28, 2018 206.17 208.39 206.13 206.55 257,225 -0.51(-0.25%)
Sep 27, 2018 208.06 209.35 206.73 207.06 417,953 -1.26(-0.60%)
Sep 26, 2018 210.03 212.15 207.11 208.32 441,261 -1.50(-0.72%)
Sep 25, 2018 202.19 214.10 200.73 209.82 1,059,921 -4.06(-1.90%)
Sep 24, 2018 213.48 214.99 212.22 213.88 517,956 +0.29(+0.14%)
Sep 21, 2018 216.06 216.76 213.26 213.59 518,675 -1.79(-0.83%)
Sep 20, 2018 214.72 216.30 214.17 215.38 254,475 +1.19(+0.56%)
Sep 19, 2018 215.19 216.45 213.39 214.19 339,765 -0.91(-0.42%)
Sep 18, 2018 214.58 215.89 213.56 215.10 284,122 +0.87(+0.41%)
Sep 17, 2018 217.48 217.55 214.03 214.24 293,567 -2.83(-1.30%)
Sep 14, 2018 216.53 219.09 216.53 217.06 199,823 +0.84(+0.39%)
Sep 13, 2018 215.57 216.49 215.26 216.22 156,502 +1.44(+0.67%)
Sep 12, 2018 214.73 215.53 210.69 214.78 230,092 +0.31(+0.15%)
Sep 11, 2018 214.74 215.50 213.21 214.47 267,739 -0.82(-0.38%)
Sep 10, 2018 216.43 216.82 213.90 215.29 206,134 -0.07(-0.03%)
Sep 07, 2018 215.09 217.01 214.40 215.36 448,168 -0.13(-0.06%)
Sep 06, 2018 213.59 215.80 212.51 215.49 235,802 +2.34(+1.10%)
Sep 05, 2018 214.41 214.74 209.26 213.16 275,838 -1.20(-0.56%)
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.