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

Factset Research Systems Inc (NY: FDS )

421.47 +2.76 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2012 73.16 73.84 72.55 73.57 190,283 +0.82(+1.13%)
Aug 30, 2012 73.84 73.90 72.72 72.75 223,218 -1.16(-1.56%)
Aug 29, 2012 73.49 74.01 72.88 73.90 313,463 +0.36(+0.49%)
Aug 27, 2012 74.58 74.90 73.28 73.54 422,058 -1.05(-1.41%)
Aug 24, 2012 74.64 75.17 74.37 74.60 277,891 -0.23(-0.31%)
Aug 23, 2012 75.24 75.28 74.28 74.83 176,464 -0.37(-0.50%)
Aug 22, 2012 75.24 75.33 74.38 75.20 319,178 -0.03(-0.04%)
Aug 21, 2012 75.26 76.30 74.64 75.23 385,007 +0.32(+0.43%)
Aug 20, 2012 74.25 75.11 73.84 74.91 344,229 +0.56(+0.76%)
Aug 17, 2012 74.51 74.87 73.98 74.34 376,354 -0.03(-0.04%)
Aug 16, 2012 73.97 74.60 73.72 74.37 375,564 +0.35(+0.47%)
Aug 15, 2012 73.67 74.38 73.67 74.03 162,707 +0.16(+0.21%)
Aug 14, 2012 74.83 74.90 73.65 73.87 214,656 -0.63(-0.85%)
Aug 13, 2012 73.69 74.66 73.00 74.50 442,761 +0.86(+1.16%)
Aug 10, 2012 74.32 74.68 73.12 73.65 303,669 -0.75(-1.01%)
Aug 09, 2012 74.94 75.07 74.20 74.40 120,028 -0.42(-0.56%)
Aug 08, 2012 75.29 75.55 74.65 74.82 248,681 -0.37(-0.50%)
Aug 07, 2012 73.61 76.02 73.34 75.19 374,600 +1.85(+2.53%)
Aug 06, 2012 73.64 73.93 73.03 73.34 351,996 -0.08(-0.11%)
Aug 03, 2012 73.07 74.23 73.02 73.42 311,656 +1.67(+2.33%)
Aug 02, 2012 72.75 73.40 71.40 71.75 335,346 -1.39(-1.91%)
Aug 01, 2012 73.80 74.20 72.71 73.14 378,249 -0.48(-0.66%)
Jul 31, 2012 73.73 74.11 72.74 73.62 441,231 -0.07(-0.10%)
Jul 30, 2012 74.25 74.33 73.11 73.69 224,859 -0.48(-0.64%)
Jul 27, 2012 73.60 74.62 73.31 74.17 258,355 +0.99(+1.35%)
Jul 26, 2012 72.77 73.61 72.17 73.18 440,699 +1.44(+2.01%)
Jul 25, 2012 71.91 72.63 71.49 71.74 307,379 +0.02(+0.02%)
Jul 24, 2012 73.76 73.76 71.29 71.72 582,284 -1.93(-2.62%)
Jul 23, 2012 73.59 73.87 71.78 73.65 612,644 -0.44(-0.60%)
Jul 20, 2012 74.67 74.73 72.97 74.10 623,407 -1.07(-1.42%)
Jul 19, 2012 74.45 75.36 73.99 75.17 575,335 +0.89(+1.21%)
Jul 18, 2012 72.78 74.55 72.78 74.27 516,950 +1.42(+1.95%)
Jul 17, 2012 72.72 73.42 71.79 72.85 270,978 +0.30(+0.41%)
Jul 16, 2012 72.31 72.81 71.59 72.55 281,470 +0.32(+0.44%)
Jul 13, 2012 70.55 72.39 70.55 72.24 384,677 +2.08(+2.96%)
Jul 12, 2012 71.42 71.44 70.14 70.16 939,895 -1.85(-2.56%)
Jul 11, 2012 72.24 72.63 71.00 72.01 397,507 -0.22(-0.31%)
Jul 10, 2012 73.19 73.85 71.77 72.23 429,191 -0.58(-0.79%)
Jul 09, 2012 73.07 73.29 71.88 72.81 337,661 -0.48(-0.66%)
Jul 06, 2012 73.66 73.66 72.37 73.29 549,801 -0.91(-1.23%)
Jul 05, 2012 74.20 74.56 73.31 74.20 573,736 -0.15(-0.20%)
Jul 03, 2012 73.85 74.40 73.38 74.35 374,192 +0.48(+0.65%)
Jul 02, 2012 73.82 74.92 73.17 73.87 569,487 +0.26(+0.35%)
Jun 29, 2012 72.46 73.61 71.90 73.61 556,416 +1.96(+2.74%)
Jun 28, 2012 71.94 72.08 70.20 71.64 757,036 -0.85(-1.17%)
Jun 27, 2012 72.33 73.49 72.14 72.49 263,862 +0.47(+0.65%)
Jun 26, 2012 72.49 72.93 71.70 72.02 322,424 -0.21(-0.29%)
Jun 25, 2012 72.57 72.72 71.94 72.23 397,494 -1.28(-1.75%)
Jun 22, 2012 72.69 73.65 72.57 73.51 416,905 +1.05(+1.44%)
Jun 21, 2012 74.69 74.69 72.39 72.47 475,917 -2.04(-2.73%)
Jun 20, 2012 75.12 75.52 73.81 74.50 692,229 -0.40(-0.53%)
Jun 19, 2012 75.57 75.57 74.60 74.90 524,685 -0.08(-0.11%)
Jun 18, 2012 74.00 75.10 73.69 74.98 449,115 +0.70(+0.95%)
Jun 15, 2012 73.54 74.49 73.38 74.27 654,033 +0.76(+1.03%)
Jun 14, 2012 73.27 74.68 72.94 73.51 1,035,404 +0.21(+0.28%)
Jun 13, 2012 72.95 73.90 72.27 73.31 1,308,591 +0.68(+0.94%)
Jun 12, 2012 75.81 76.69 72.47 72.62 4,132,712 -10.19(-12.31%)
Jun 11, 2012 84.81 85.07 82.75 82.82 520,007 -1.13(-1.35%)
Jun 08, 2012 83.24 84.58 83.24 83.95 475,000 +0.65(+0.78%)
Jun 07, 2012 79.68 85.53 79.68 83.30 682,674 -1.12(-1.33%)
Jun 06, 2012 83.20 84.60 83.06 84.42 436,343 +1.85(+2.23%)
Jun 05, 2012 81.07 82.82 80.66 82.58 510,269 +1.50(+1.86%)
Jun 04, 2012 80.59 81.21 80.21 81.07 371,341 +0.72(+0.90%)
Jun 01, 2012 82.08 82.28 80.24 80.35 639,475 -3.14(-3.77%)
May 31, 2012 84.12 84.14 82.88 83.50 589,542 -0.42(-0.50%)
May 30, 2012 84.56 84.84 83.74 83.92 258,862 -1.37(-1.61%)
May 29, 2012 85.83 86.48 84.75 85.29 333,666 +0.24(+0.28%)
May 25, 2012 84.51 85.10 84.07 85.05 456,862 +0.76(+0.91%)
May 24, 2012 83.83 84.88 83.57 84.29 485,329 +0.64(+0.76%)
May 23, 2012 82.96 83.93 82.44 83.65 591,057 +0.44(+0.53%)
May 22, 2012 82.77 84.23 82.39 83.21 371,052 +0.68(+0.82%)
May 21, 2012 81.70 82.53 80.63 82.53 773,037 +1.12(+1.37%)
May 18, 2012 83.69 84.11 81.33 81.41 735,563 -2.13(-2.55%)
May 17, 2012 84.49 84.70 83.54 83.54 694,320 -0.93(-1.10%)
May 16, 2012 84.29 84.87 83.89 84.47 578,140 +0.43(+0.51%)
May 15, 2012 83.66 84.73 83.51 84.04 321,663 +0.31(+0.38%)
May 14, 2012 84.44 84.72 83.73 83.73 476,345 -1.72(-2.02%)
May 11, 2012 82.44 85.89 82.23 85.45 882,341 +2.63(+3.18%)
May 10, 2012 82.68 83.24 82.29 82.82 494,874 +0.63(+0.77%)
May 09, 2012 81.63 82.73 81.27 82.19 587,839 -0.25(-0.31%)
May 08, 2012 81.14 82.60 80.67 82.44 563,175 +1.03(+1.27%)
May 07, 2012 81.53 81.67 81.00 81.41 336,438 -0.11(-0.14%)
May 04, 2012 81.54 81.88 80.76 81.52 433,178 -0.57(-0.70%)
May 03, 2012 82.74 83.07 81.81 82.10 425,934 -0.76(-0.91%)
May 02, 2012 82.14 83.00 81.96 82.85 376,384 +0.31(+0.38%)
May 01, 2012 82.53 83.09 82.10 82.54 496,867 -0.03(-0.04%)
Apr 30, 2012 82.46 82.79 81.65 82.57 427,942 +0.20(+0.24%)
Apr 27, 2012 82.32 82.68 81.60 82.37 341,680 +0.50(+0.62%)
Apr 26, 2012 81.08 82.19 81.07 81.87 286,144 +0.39(+0.47%)
Apr 25, 2012 81.03 81.82 80.64 81.48 424,843 +1.32(+1.65%)
Apr 24, 2012 80.60 81.17 79.80 80.16 398,488 -0.38(-0.47%)
Apr 23, 2012 79.73 81.09 79.33 80.54 467,327 -1.11(-1.36%)
Apr 20, 2012 81.91 82.00 81.29 81.65 500,029 -0.07(-0.09%)
Apr 19, 2012 80.18 82.03 79.71 81.72 734,997 +1.75(+2.19%)
Apr 18, 2012 79.84 80.44 79.65 79.97 479,131 -0.03(-0.04%)
Apr 17, 2012 77.91 80.29 77.68 80.00 600,106 +2.32(+2.99%)
Apr 16, 2012 78.08 78.17 77.07 77.68 304,285 -0.10(-0.13%)
Apr 13, 2012 77.15 78.25 76.72 77.78 400,226 +0.22(+0.28%)
Apr 12, 2012 76.79 77.71 76.79 77.56 273,856 +0.82(+1.07%)
Apr 11, 2012 76.95 77.21 76.21 76.74 357,398 +0.59(+0.78%)
Apr 10, 2012 77.35 77.51 75.78 76.15 380,369 -1.02(-1.32%)
Apr 09, 2012 76.88 77.57 76.85 77.17 378,452 -1.20(-1.53%)
Apr 05, 2012 77.90 78.44 77.79 78.37 263,344 +0.21(+0.27%)
Apr 04, 2012 78.22 78.59 77.70 78.15 375,485 -0.78(-0.99%)
Apr 03, 2012 78.77 79.48 78.12 78.93 512,597 +0.00(+0.00%)
Apr 02, 2012 77.93 79.48 77.39 78.93 467,384 +0.94(+1.21%)
Mar 30, 2012 77.95 78.44 77.15 77.99 572,013 +0.55(+0.71%)
Mar 29, 2012 77.53 77.65 76.74 77.44 367,196 -0.56(-0.72%)
Mar 28, 2012 78.55 78.55 77.37 78.00 389,552 -0.60(-0.76%)
Mar 27, 2012 78.74 79.01 78.45 78.59 326,159 -0.30(-0.38%)
Mar 26, 2012 78.30 78.89 77.98 78.89 381,990 +1.24(+1.59%)
Mar 23, 2012 77.70 77.81 76.64 77.66 388,769 +0.15(+0.19%)
Mar 22, 2012 77.22 77.72 76.52 77.51 341,016 -0.65(-0.84%)
Mar 21, 2012 78.14 78.30 77.58 78.16 361,009 +0.28(+0.35%)
Mar 20, 2012 77.88 78.22 77.18 77.88 425,486 -0.34(-0.43%)
Mar 19, 2012 78.23 78.55 77.67 78.22 432,701 -0.16(-0.20%)
Mar 16, 2012 77.23 78.38 77.15 78.38 824,402 +0.61(+0.78%)
Mar 15, 2012 76.88 78.06 76.16 77.77 549,040 +0.79(+1.02%)
Mar 14, 2012 77.41 77.72 75.79 76.99 913,301 -0.70(-0.90%)
Mar 13, 2012 72.05 78.74 71.73 77.69 2,046,031 +6.18(+8.64%)
Mar 12, 2012 70.91 72.37 70.82 71.51 920,062 +0.53(+0.74%)
Mar 09, 2012 69.86 71.17 69.86 70.98 541,143 +1.29(+1.85%)
Mar 08, 2012 68.36 69.76 68.36 69.69 575,740 +1.58(+2.32%)
Mar 07, 2012 67.85 68.92 67.57 68.10 647,372 +0.25(+0.37%)
Mar 06, 2012 67.57 68.14 67.36 67.85 606,046 -0.35(-0.51%)
Mar 05, 2012 67.93 68.36 67.23 68.20 724,815 +0.28(+0.41%)
Mar 02, 2012 69.17 69.70 67.66 67.92 517,692 -1.18(-1.71%)
Mar 01, 2012 69.29 69.61 68.87 69.11 618,757 +0.28(+0.41%)
Feb 29, 2012 70.12 70.29 68.58 68.82 908,349 -1.08(-1.54%)
Feb 28, 2012 70.33 70.44 69.44 69.90 368,856 -0.10(-0.15%)
Feb 27, 2012 69.61 70.36 68.76 70.00 405,433 +0.35(+0.51%)
Feb 24, 2012 70.51 71.24 69.42 69.65 572,953 -0.67(-0.96%)
Feb 23, 2012 70.42 71.26 69.89 70.32 407,893 +0.02(+0.02%)
Feb 22, 2012 69.51 70.60 69.18 70.31 435,298 +0.85(+1.22%)
Feb 21, 2012 70.24 70.47 69.20 69.46 599,157 -0.56(-0.79%)
Feb 17, 2012 70.67 70.95 69.93 70.02 502,920 -0.74(-1.04%)
Feb 16, 2012 69.92 70.80 69.92 70.75 548,134 +1.03(+1.47%)
Feb 15, 2012 71.39 71.46 69.47 69.73 546,247 -1.43(-2.01%)
Feb 14, 2012 70.19 71.20 70.07 71.16 478,657 +0.59(+0.84%)
Feb 13, 2012 72.18 72.72 70.37 70.56 558,500 -1.03(-1.44%)
Feb 10, 2012 72.03 72.30 71.21 71.60 415,359 -1.17(-1.61%)
Feb 09, 2012 72.79 72.83 71.77 72.77 573,158 +0.18(+0.25%)
Feb 08, 2012 72.69 72.69 71.50 72.59 533,780 -0.23(-0.32%)
Feb 07, 2012 71.52 72.94 70.99 72.83 627,409 +1.35(+1.89%)
Feb 06, 2012 70.41 71.54 69.88 71.47 705,980 +0.22(+0.31%)
Feb 03, 2012 70.96 71.80 70.94 71.25 485,635 +1.19(+1.70%)
Feb 02, 2012 70.20 70.54 69.52 70.06 397,247 -0.06(-0.09%)
Feb 01, 2012 69.14 70.78 69.14 70.13 634,544 +1.00(+1.45%)
Jan 31, 2012 70.10 70.21 68.86 69.12 388,915 -0.61(-0.88%)
Jan 30, 2012 70.88 70.88 69.63 69.73 511,862 -1.76(-2.46%)
Jan 27, 2012 70.69 71.60 70.48 71.50 398,000 +0.73(+1.03%)
Jan 26, 2012 72.12 72.29 70.60 70.77 346,047 -0.84(-1.17%)
Jan 25, 2012 71.16 72.06 69.50 71.60 464,153 -0.85(-1.18%)
Jan 24, 2012 71.85 73.01 71.65 72.46 276,211 +0.45(+0.63%)
Jan 23, 2012 71.84 72.90 71.39 72.00 401,918 -0.02(-0.03%)
Jan 20, 2012 72.15 72.35 71.72 72.03 408,481 -0.13(-0.17%)
Jan 19, 2012 69.85 72.29 69.70 72.15 564,747 +2.70(+3.89%)
Jan 18, 2012 69.19 69.98 69.15 69.45 383,419 +0.49(+0.70%)
Jan 17, 2012 69.05 69.62 68.40 68.97 403,673 +0.67(+0.99%)
Jan 13, 2012 68.91 68.94 67.14 68.29 507,927 -1.16(-1.67%)
Jan 12, 2012 69.42 69.78 68.98 69.45 655,070 +0.33(+0.48%)
Jan 11, 2012 68.56 69.38 68.49 69.12 271,879 +0.52(+0.75%)
Jan 10, 2012 68.26 68.94 67.93 68.61 257,738 +0.99(+1.47%)
Jan 09, 2012 67.93 68.20 67.22 67.61 363,948 -0.31(-0.46%)
Jan 06, 2012 68.84 68.84 67.86 67.93 319,945 -0.77(-1.12%)
Jan 05, 2012 68.04 69.34 67.28 68.69 463,095 +0.42(+0.62%)
Jan 04, 2012 68.77 69.09 68.11 68.27 360,908 -0.04(-0.06%)
Dec 30, 2011 68.78 68.80 68.29 68.31 229,060 -0.47(-0.68%)
Dec 29, 2011 68.55 69.17 67.98 68.78 257,282 +0.51(+0.75%)
Dec 28, 2011 69.20 69.46 68.22 68.27 285,765 -1.05(-1.51%)
Dec 27, 2011 69.05 69.95 68.98 69.32 173,838 +0.13(+0.18%)
Dec 23, 2011 68.54 69.55 68.39 69.19 196,461 +1.34(+1.97%)
Dec 21, 2011 69.08 69.49 66.88 67.86 432,233 -1.62(-2.33%)
Dec 20, 2011 68.71 69.68 68.62 69.48 422,386 +2.04(+3.03%)
Dec 19, 2011 68.49 68.94 67.26 67.43 449,932 -0.67(-0.99%)
Dec 16, 2011 68.94 69.19 67.54 68.11 746,131 -0.29(-0.42%)
Dec 15, 2011 69.36 69.36 68.08 68.40 669,959 -0.34(-0.49%)
Dec 14, 2011 69.01 69.88 67.43 68.73 828,271 -0.33(-0.48%)
Dec 13, 2011 73.59 74.74 67.74 69.06 1,874,511 -5.10(-6.87%)
Dec 12, 2011 73.75 74.49 72.88 74.16 624,569 -0.45(-0.61%)
Dec 09, 2011 73.12 74.76 73.12 74.61 373,535 +1.66(+2.27%)
Dec 08, 2011 72.78 73.69 72.56 72.95 497,253 -0.23(-0.32%)
Dec 07, 2011 73.57 74.19 72.31 73.19 476,250 -1.16(-1.56%)
Dec 06, 2011 74.59 74.68 73.79 74.34 259,449 -0.11(-0.15%)
Dec 05, 2011 73.33 74.60 73.03 74.45 443,747 +1.98(+2.73%)
Dec 02, 2011 73.33 73.82 71.98 72.47 388,154 -0.31(-0.42%)
Dec 01, 2011 72.65 73.44 72.58 72.78 277,412 -0.19(-0.26%)
Nov 30, 2011 72.61 72.99 72.03 72.97 525,856 +2.98(+4.26%)
Nov 29, 2011 71.17 71.55 69.89 69.98 312,943 -1.04(-1.47%)
Nov 28, 2011 70.40 71.14 70.16 71.03 269,731 +2.36(+3.44%)
Nov 25, 2011 68.41 68.99 68.10 68.66 148,600 +0.16(+0.24%)
Nov 23, 2011 68.97 69.40 67.71 68.50 518,067 -1.26(-1.81%)
Nov 22, 2011 70.05 70.42 69.35 69.76 308,642 -0.29(-0.41%)
Nov 21, 2011 70.02 70.53 69.59 70.05 311,151 -0.87(-1.23%)
Nov 18, 2011 71.87 72.04 70.60 70.92 379,223 -0.72(-1.01%)
Nov 17, 2011 73.52 73.87 70.86 71.64 575,079 -1.99(-2.70%)
Nov 16, 2011 75.59 76.28 73.54 73.63 399,961 -2.64(-3.47%)
Nov 15, 2011 74.90 77.01 74.44 76.28 351,095 +1.38(+1.84%)
Nov 14, 2011 75.70 76.29 74.53 74.90 486,225 -1.52(-2.00%)
Nov 11, 2011 76.32 76.77 75.73 76.43 235,338 +0.99(+1.31%)
Nov 10, 2011 75.15 75.84 74.36 75.44 209,951 +1.05(+1.41%)
Nov 09, 2011 75.99 76.42 74.32 74.39 310,220 -3.45(-4.43%)
Nov 08, 2011 77.39 77.95 76.30 77.83 176,344 +0.76(+0.99%)
Nov 07, 2011 76.72 77.48 75.69 77.07 291,731 +0.09(+0.11%)
Nov 04, 2011 77.01 77.41 75.99 76.99 161,876 -0.60(-0.77%)
Nov 03, 2011 76.17 77.80 75.43 77.58 190,358 +2.14(+2.84%)
Nov 02, 2011 74.71 75.59 74.01 75.45 264,778 +1.67(+2.27%)
Nov 01, 2011 74.88 76.04 73.60 73.77 358,976 -3.56(-4.61%)
Oct 31, 2011 77.22 78.84 76.77 77.34 275,726 -0.98(-1.25%)
Oct 28, 2011 78.34 78.65 77.63 78.32 223,925 -0.46(-0.58%)
Oct 27, 2011 82.49 82.50 78.00 78.77 439,673 +2.12(+2.77%)
Oct 26, 2011 76.82 76.89 74.83 76.65 399,070 +1.16(+1.54%)
Oct 25, 2011 76.14 76.81 75.30 75.49 261,703 -1.21(-1.57%)
Oct 24, 2011 75.02 76.78 74.95 76.70 353,467 +1.66(+2.21%)
Oct 21, 2011 73.30 75.06 73.13 75.04 346,745 +2.29(+3.14%)
Oct 20, 2011 72.58 72.90 71.16 72.75 400,591 +0.15(+0.20%)
Oct 19, 2011 73.80 74.29 72.51 72.61 244,949 -1.63(-2.20%)
Oct 18, 2011 73.12 74.54 72.35 74.24 315,724 +1.35(+1.86%)
Oct 17, 2011 73.91 74.08 72.68 72.89 470,233 -1.68(-2.25%)
Oct 14, 2011 75.33 75.57 73.94 74.57 225,927 +0.09(+0.13%)
Oct 13, 2011 72.96 75.09 72.76 74.47 353,723 +1.10(+1.51%)
Oct 12, 2011 73.32 74.43 73.15 73.37 410,663 +0.72(+0.98%)
Oct 11, 2011 72.58 73.35 72.43 72.65 369,141 -0.56(-0.77%)
Oct 10, 2011 71.80 73.23 71.17 73.21 310,331 +2.84(+4.03%)
Oct 07, 2011 72.29 72.68 70.29 70.37 423,262 -1.79(-2.48%)
Oct 06, 2011 70.62 72.22 70.22 72.16 335,505 +1.90(+2.70%)
Oct 05, 2011 69.89 70.68 68.40 70.26 498,524 +0.30(+0.42%)
Oct 04, 2011 66.94 70.08 66.79 69.97 698,955 +2.53(+3.75%)
Oct 03, 2011 69.18 69.80 67.21 67.44 595,002 -1.77(-2.55%)
Sep 30, 2011 70.56 71.37 69.15 69.21 564,268 -2.35(-3.28%)
Sep 29, 2011 72.69 72.69 69.90 71.56 594,171 +0.44(+0.61%)
Sep 28, 2011 72.91 73.30 70.71 71.12 581,857 -1.57(-2.16%)
Sep 27, 2011 72.58 73.31 72.00 72.69 463,366 +1.08(+1.51%)
Sep 26, 2011 70.90 71.72 69.31 71.61 362,751 +1.12(+1.59%)
Sep 23, 2011 68.80 70.58 67.92 70.49 537,744 +1.26(+1.82%)
Sep 22, 2011 69.56 70.20 68.15 69.23 823,429 -1.81(-2.55%)
Sep 21, 2011 71.34 72.04 70.72 71.04 712,444 +0.35(+0.50%)
Sep 20, 2011 72.61 73.89 70.48 70.69 1,068,746 +1.61(+2.33%)
Sep 19, 2011 66.60 69.46 66.28 69.08 516,121 +1.21(+1.79%)
Sep 16, 2011 68.06 68.31 67.25 67.87 426,822 -0.30(-0.45%)
Sep 15, 2011 67.78 68.23 66.90 68.17 223,068 +0.99(+1.47%)
Sep 14, 2011 66.11 67.92 65.36 67.18 385,208 +1.28(+1.94%)
Sep 13, 2011 65.32 66.10 64.63 65.91 302,655 +0.93(+1.42%)
Sep 12, 2011 63.15 65.00 63.15 64.98 360,463 +1.01(+1.58%)
Sep 09, 2011 65.47 65.54 63.51 63.97 462,827 -2.00(-3.03%)
Sep 08, 2011 66.04 66.56 65.54 65.97 470,339 -0.47(-0.70%)
Sep 07, 2011 65.24 66.47 65.01 66.44 355,209 +2.29(+3.58%)
Sep 06, 2011 63.55 64.55 62.95 64.14 347,150 -1.19(-1.82%)
Sep 02, 2011 66.03 66.91 65.23 65.33 339,269 -2.08(-3.08%)
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.