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

Factset Research Systems Inc (NY: FDS )

434.02 +4.56 (+1.06%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 (%)
Oct 31, 2018 203.04 208.18 203.04 206.58 369,307 +4.84(+2.40%)
Oct 30, 2018 197.91 202.07 197.88 201.74 238,772 +5.23(+2.66%)
Oct 29, 2018 199.36 201.31 194.40 196.51 361,093 -0.50(-0.25%)
Oct 26, 2018 196.62 199.03 195.15 197.01 361,773 -2.18(-1.09%)
Oct 25, 2018 200.19 201.19 198.87 199.19 297,958 +0.42(+0.21%)
Oct 24, 2018 201.45 203.85 198.49 198.77 314,468 -2.65(-1.32%)
Oct 23, 2018 200.62 202.39 196.68 201.42 340,759 -2.52(-1.24%)
Oct 22, 2018 203.50 206.95 203.20 203.94 423,328 +1.13(+0.56%)
Oct 19, 2018 201.23 203.88 200.71 202.81 306,857 +2.03(+1.01%)
Oct 18, 2018 200.49 203.18 199.69 200.78 400,450 -0.03(-0.01%)
Oct 17, 2018 200.18 201.64 198.00 200.81 159,669 +0.55(+0.28%)
Oct 16, 2018 196.60 200.72 195.53 200.26 253,182 +4.94(+2.53%)
Oct 15, 2018 195.95 196.95 193.98 195.32 336,171 -1.20(-0.61%)
Oct 12, 2018 198.55 201.97 195.03 196.52 541,251 +1.03(+0.53%)
Oct 11, 2018 197.93 201.41 194.61 195.49 514,444 -3.54(-1.78%)
Oct 10, 2018 205.05 205.23 198.82 199.02 448,071 -6.21(-3.03%)
Oct 09, 2018 202.57 206.38 202.57 205.23 342,802 +2.42(+1.19%)
Oct 08, 2018 205.38 206.55 201.51 202.81 383,176 -2.66(-1.29%)
Oct 05, 2018 205.96 206.64 204.57 205.47 305,016 -0.02(-0.01%)
Oct 04, 2018 207.60 208.58 205.14 205.49 218,423 -2.73(-1.31%)
Oct 03, 2018 208.57 209.74 207.44 208.22 316,496 +0.96(+0.46%)
Oct 02, 2018 207.80 208.59 206.44 207.26 306,403 -0.82(-0.40%)
Oct 01, 2018 207.73 208.75 205.99 208.09 399,182 +1.55(+0.75%)
Sep 28, 2018 206.15 208.37 206.11 206.54 257,248 -0.51(-0.25%)
Sep 27, 2018 208.04 209.33 206.71 207.04 417,991 -1.25(-0.60%)
Sep 26, 2018 210.02 212.13 207.09 208.30 441,300 -1.50(-0.72%)
Sep 25, 2018 202.17 214.08 200.71 209.80 1,060,016 -4.06(-1.90%)
Sep 24, 2018 213.46 214.97 212.20 213.87 518,003 +0.30(+0.14%)
Sep 21, 2018 216.04 216.74 213.24 213.57 518,722 -1.79(-0.83%)
Sep 20, 2018 214.70 216.28 214.15 215.36 254,497 +1.19(+0.56%)
Sep 19, 2018 215.17 216.43 213.37 214.17 339,796 -0.91(-0.42%)
Sep 18, 2018 214.56 215.87 213.54 215.09 284,148 +0.87(+0.41%)
Sep 17, 2018 217.46 217.53 214.01 214.22 293,594 -2.82(-1.30%)
Sep 14, 2018 216.51 219.07 216.51 217.04 199,841 +0.84(+0.39%)
Sep 13, 2018 215.56 216.47 215.24 216.20 156,516 +1.44(+0.67%)
Sep 12, 2018 214.71 215.51 210.67 214.76 230,112 +0.31(+0.15%)
Sep 11, 2018 214.72 215.48 213.19 214.45 267,763 -0.82(-0.38%)
Sep 10, 2018 216.41 216.80 213.88 215.27 206,153 -0.07(-0.03%)
Sep 07, 2018 215.08 217.00 214.38 215.34 448,208 -0.13(-0.06%)
Sep 06, 2018 213.57 215.78 212.50 215.47 235,823 +2.34(+1.10%)
Sep 05, 2018 214.39 214.72 209.24 213.14 275,862 -1.20(-0.56%)
Sep 04, 2018 211.76 214.40 210.20 214.34 194,988 +2.56(+1.21%)
Aug 31, 2018 211.78 211.78 211.78 0 +3.47(+1.67%)
Aug 30, 2018 208.98 210.19 207.18 208.31 212,333 -0.15(-0.07%)
Aug 29, 2018 207.58 209.69 206.81 208.46 184,269 +1.18(+0.57%)
Aug 28, 2018 205.82 208.00 205.65 207.27 233,449 +1.57(+0.76%)
Aug 27, 2018 207.29 207.29 205.30 205.70 136,086 -0.22(-0.11%)
Aug 24, 2018 204.40 206.92 203.58 205.92 128,972 +1.88(+0.92%)
Aug 23, 2018 203.34 205.04 202.74 204.04 153,915 +0.96(+0.47%)
Aug 22, 2018 203.89 204.89 202.95 203.08 247,901 -1.10(-0.54%)
Aug 21, 2018 203.11 204.94 203.07 204.18 157,057 +0.55(+0.27%)
Aug 20, 2018 203.04 204.69 203.02 203.63 158,818 +1.18(+0.58%)
Aug 17, 2018 200.28 202.65 199.78 202.45 278,423 +2.10(+1.05%)
Aug 16, 2018 199.03 202.19 199.03 200.35 292,868 +2.27(+1.14%)
Aug 15, 2018 197.88 198.29 195.77 198.08 114,921 -0.97(-0.49%)
Aug 14, 2018 197.82 199.21 196.96 199.06 170,381 +2.03(+1.03%)
Aug 13, 2018 195.13 197.76 195.13 197.03 246,014 +1.96(+1.00%)
Aug 10, 2018 195.17 196.27 193.41 195.07 325,916 -1.40(-0.71%)
Aug 09, 2018 196.00 198.15 195.86 196.47 233,294 +0.51(+0.26%)
Aug 08, 2018 195.71 197.16 194.42 195.96 282,357 -0.01(-0.00%)
Aug 07, 2018 195.56 200.07 195.56 195.97 580,358 +0.90(+0.46%)
Aug 06, 2018 186.45 195.25 186.45 195.07 466,372 +8.90(+4.78%)
Aug 03, 2018 185.84 186.66 184.06 186.18 326,025 +0.58(+0.31%)
Aug 02, 2018 183.62 186.60 183.09 185.60 334,798 +1.67(+0.91%)
Aug 01, 2018 185.01 186.00 183.11 183.93 258,041 -0.93(-0.50%)
Jul 31, 2018 185.44 186.45 184.26 184.85 257,881 -0.08(-0.04%)
Jul 30, 2018 187.03 187.03 184.74 184.94 301,617 -1.67(-0.90%)
Jul 27, 2018 188.55 189.14 184.60 186.61 271,996 -1.56(-0.83%)
Jul 26, 2018 190.22 191.09 187.81 188.17 160,303 -2.17(-1.14%)
Jul 25, 2018 188.99 191.68 188.35 190.34 235,534 +1.43(+0.76%)
Jul 24, 2018 188.62 190.50 188.35 188.91 244,136 +1.45(+0.77%)
Jul 23, 2018 188.80 189.04 186.48 187.46 256,505 -1.20(-0.64%)
Jul 20, 2018 188.66 189.39 188.19 188.66 476,846 +0.07(+0.04%)
Jul 19, 2018 188.39 189.16 187.80 188.59 181,045 -0.75(-0.40%)
Jul 18, 2018 188.83 189.48 186.86 189.34 191,639 +1.03(+0.55%)
Jul 17, 2018 185.26 188.65 184.94 188.31 369,916 +3.09(+1.67%)
Jul 16, 2018 186.13 187.31 184.50 185.23 278,348 -0.40(-0.21%)
Jul 13, 2018 188.59 188.59 184.84 185.62 426,570 -2.90(-1.54%)
Jul 12, 2018 190.60 191.94 187.97 188.53 284,286 -0.52(-0.28%)
Jul 11, 2018 187.87 190.75 187.87 189.05 319,432 +0.45(+0.24%)
Jul 10, 2018 188.06 189.09 187.60 188.60 278,188 +0.82(+0.44%)
Jul 09, 2018 186.44 187.86 186.39 187.78 244,090 +2.68(+1.45%)
Jul 06, 2018 183.63 187.09 183.63 185.10 270,672 +1.52(+0.83%)
Jul 05, 2018 184.10 184.28 181.37 183.58 283,712 +0.66(+0.36%)
Jul 03, 2018 182.92 182.92 182.92 0 -0.87(-0.47%)
Jul 02, 2018 180.99 183.94 180.99 183.79 328,889 +1.93(+1.06%)
Jun 29, 2018 181.59 184.06 181.41 181.86 367,245 +0.57(+0.31%)
Jun 28, 2018 183.82 184.93 179.65 181.29 598,376 -2.55(-1.39%)
Jun 27, 2018 181.66 186.99 181.66 183.84 552,158 +2.88(+1.59%)
Jun 26, 2018 187.23 187.62 180.59 180.96 1,072,934 -9.87(-5.17%)
Jun 25, 2018 193.65 193.65 189.85 190.83 412,917 -2.83(-1.46%)
Jun 22, 2018 196.85 197.11 193.60 193.66 308,512 -1.91(-0.98%)
Jun 21, 2018 197.71 198.29 195.03 195.57 246,109 -2.53(-1.28%)
Jun 20, 2018 197.38 198.88 197.17 198.10 266,468 +1.73(+0.88%)
Jun 19, 2018 194.58 196.74 194.58 196.38 260,557 +0.09(+0.05%)
Jun 18, 2018 195.01 197.02 194.84 196.28 170,438 +0.56(+0.29%)
Jun 15, 2018 196.73 195.89 195.72 498,036 -0.16(-0.08%)
Jun 14, 2018 195.68 196.24 194.01 195.89 221,449 +1.27(+0.65%)
Jun 13, 2018 194.22 196.06 193.09 194.62 414,053 +1.20(+0.62%)
Jun 12, 2018 192.43 193.69 192.00 193.42 224,638 +0.91(+0.47%)
Jun 11, 2018 191.21 193.06 191.13 192.51 175,064 +1.18(+0.62%)
Jun 08, 2018 189.16 191.51 189.16 191.33 255,900 +1.76(+0.93%)
Jun 07, 2018 189.09 189.85 188.56 189.56 195,337 +0.96(+0.51%)
Jun 06, 2018 187.39 188.60 287,981 +0.58(+0.31%)
Jun 05, 2018 187.68 188.89 187.36 188.02 210,119 +0.47(+0.25%)
Jun 04, 2018 187.78 188.80 186.65 187.55 308,838 +0.34(+0.18%)
Jun 01, 2018 185.68 187.88 185.13 187.21 172,972 +2.68(+1.45%)
May 31, 2018 185.44 186.15 183.98 184.53 191,637 -1.02(-0.55%)
May 30, 2018 184.69 185.98 183.81 185.55 380,294 +2.67(+1.46%)
May 29, 2018 182.41 183.71 180.76 182.88 296,244 -1.01(-0.55%)
May 25, 2018 183.89 183.89 183.89 0 -0.90(-0.49%)
May 24, 2018 184.21 185.09 183.41 184.79 133,338 +0.63(+0.34%)
May 23, 2018 182.43 184.53 182.43 184.17 177,443 +0.73(+0.40%)
May 22, 2018 184.42 185.22 182.93 183.44 439,907 -0.76(-0.41%)
May 21, 2018 181.16 184.41 181.16 184.19 293,546 +3.92(+2.18%)
May 18, 2018 180.27 181.63 179.62 180.27 208,705 -0.25(-0.14%)
May 17, 2018 180.34 181.78 180.01 180.52 148,321 +0.21(+0.12%)
May 16, 2018 179.56 180.85 178.68 180.31 214,919 +0.87(+0.48%)
May 15, 2018 178.04 180.27 177.70 179.44 366,498 +0.22(+0.12%)
May 14, 2018 180.59 180.82 177.53 179.22 307,722 -1.04(-0.58%)
May 11, 2018 180.28 181.12 179.58 180.26 232,051 +0.07(+0.04%)
May 10, 2018 179.75 181.64 179.48 180.19 226,570 +0.57(+0.32%)
May 09, 2018 177.61 180.16 177.00 179.62 288,633 +2.56(+1.45%)
May 08, 2018 174.47 177.12 174.08 177.06 282,474 +2.38(+1.36%)
May 07, 2018 173.44 175.27 173.44 174.68 382,325 +1.63(+0.94%)
May 04, 2018 170.42 174.08 169.03 173.05 468,035 +2.50(+1.47%)
May 03, 2018 168.98 171.84 168.28 170.55 467,939 +0.84(+0.49%)
May 02, 2018 172.17 172.91 169.54 169.71 529,550 -2.38(-1.38%)
May 01, 2018 172.04 172.73 170.84 172.09 354,148 -0.41(-0.24%)
Apr 30, 2018 174.72 176.17 172.42 172.50 283,332 -2.07(-1.19%)
Apr 27, 2018 177.07 177.07 174.17 174.57 236,793 -2.37(-1.34%)
Apr 26, 2018 176.59 178.23 175.34 176.94 252,192 +0.70(+0.40%)
Apr 25, 2018 175.84 177.73 175.26 176.24 339,232 +0.11(+0.06%)
Apr 24, 2018 175.95 179.25 174.95 176.13 460,876 +1.19(+0.68%)
Apr 23, 2018 176.01 176.02 174.43 174.94 547,060 -0.73(-0.42%)
Apr 20, 2018 176.93 177.45 175.01 175.66 400,529 -1.71(-0.96%)
Apr 19, 2018 178.80 179.75 177.01 177.37 376,802 -1.61(-0.90%)
Apr 18, 2018 180.24 180.58 178.08 178.98 561,346 -0.29(-0.16%)
Apr 17, 2018 179.97 182.15 178.10 179.27 459,463 +0.17(+0.10%)
Apr 16, 2018 181.16 181.60 178.84 179.09 342,952 -1.04(-0.58%)
Apr 13, 2018 182.16 182.47 179.92 180.13 307,555 -0.85(-0.47%)
Apr 12, 2018 180.14 182.23 180.14 180.98 307,883 +1.49(+0.83%)
Apr 11, 2018 179.06 180.29 178.85 179.50 341,560 -1.10(-0.61%)
Apr 10, 2018 180.53 182.85 178.99 180.60 429,216 +2.17(+1.22%)
Apr 09, 2018 177.99 180.24 177.43 178.43 398,492 +1.79(+1.01%)
Apr 06, 2018 178.10 179.91 175.25 176.64 325,832 -2.83(-1.58%)
Apr 05, 2018 179.77 180.97 178.24 179.47 341,903 +0.70(+0.39%)
Apr 04, 2018 177.98 179.66 176.64 178.77 427,953 -1.88(-1.04%)
Apr 03, 2018 179.89 181.22 178.03 180.65 409,494 +1.72(+0.96%)
Apr 02, 2018 181.37 182.16 175.64 178.92 449,473 -2.98(-1.64%)
Mar 29, 2018 181.90 181.90 181.90 0 +0.89(+0.49%)
Mar 28, 2018 184.06 185.05 179.96 181.01 627,545 -3.00(-1.63%)
Mar 27, 2018 185.62 189.37 182.52 184.01 936,716 -7.53(-3.93%)
Mar 26, 2018 188.08 193.08 187.94 191.54 647,987 +5.60(+3.01%)
Mar 23, 2018 189.29 190.99 185.77 185.94 513,188 -2.44(-1.29%)
Mar 22, 2018 194.26 195.81 188.24 188.38 480,321 -7.25(-3.71%)
Mar 21, 2018 196.44 198.27 195.05 195.63 286,482 -1.06(-0.54%)
Mar 20, 2018 193.27 197.46 192.77 196.69 227,646 +3.63(+1.88%)
Mar 19, 2018 194.87 195.90 191.85 193.06 313,249 -2.67(-1.37%)
Mar 16, 2018 194.39 196.67 194.19 195.73 434,373 +1.72(+0.89%)
Mar 15, 2018 193.45 194.96 193.09 194.01 239,486 +1.26(+0.65%)
Mar 14, 2018 194.31 194.31 192.51 192.75 207,378 -1.03(-0.53%)
Mar 13, 2018 195.09 196.01 191.04 193.78 182,179 -0.80(-0.41%)
Mar 12, 2018 194.61 195.33 193.41 194.58 162,959 -0.26(-0.14%)
Mar 09, 2018 190.70 194.92 189.22 194.85 200,286 +5.16(+2.72%)
Mar 08, 2018 190.04 190.72 188.14 189.69 220,516 -0.08(-0.04%)
Mar 07, 2018 189.77 304,566 -2.22(-1.15%)
Mar 06, 2018 190.87 192.07 188.47 191.98 352,585 +1.92(+1.01%)
Mar 05, 2018 187.45 191.87 186.87 190.06 254,238 +1.62(+0.86%)
Mar 02, 2018 184.27 188.78 183.29 188.44 260,747 +3.18(+1.72%)
Mar 01, 2018 185.93 188.09 184.13 185.26 268,455 -0.07(-0.04%)
Feb 28, 2018 186.88 189.73 185.33 185.33 331,806 -0.95(-0.51%)
Feb 27, 2018 187.83 188.50 185.41 186.28 166,382 -0.98(-0.52%)
Feb 26, 2018 186.55 188.32 185.58 187.26 136,339 +1.07(+0.57%)
Feb 23, 2018 183.23 186.24 183.23 186.19 154,837 +3.54(+1.94%)
Feb 22, 2018 182.08 182.65 221,346 +0.05(+0.03%)
Feb 21, 2018 182.52 185.78 182.50 182.60 172,271 +0.52(+0.28%)
Feb 20, 2018 182.31 183.41 181.20 182.09 214,336 -1.33(-0.73%)
Feb 16, 2018 183.42 183.42 183.42 0 +0.34(+0.18%)
Feb 15, 2018 182.62 183.72 179.44 183.09 256,739 +1.18(+0.65%)
Feb 14, 2018 176.32 182.69 176.32 181.91 334,638 +4.46(+2.52%)
Feb 13, 2018 174.35 177.91 173.70 177.44 247,382 +2.47(+1.41%)
Feb 12, 2018 173.28 177.04 173.13 174.97 370,363 +2.79(+1.62%)
Feb 09, 2018 171.57 173.53 167.86 172.19 426,940 +1.64(+0.96%)
Feb 08, 2018 175.20 177.36 170.54 170.55 387,615 -3.76(-2.15%)
Feb 07, 2018 173.85 177.32 173.85 174.30 272,515 +0.13(+0.07%)
Feb 06, 2018 171.70 175.67 169.00 174.18 512,008 -2.45(-1.39%)
Feb 05, 2018 178.86 180.80 174.28 176.63 213,346 -4.21(-2.33%)
Feb 02, 2018 184.20 184.20 180.35 180.84 227,991 -4.51(-2.43%)
Feb 01, 2018 182.10 185.39 181.20 185.34 231,293 +3.28(+1.80%)
Jan 31, 2018 182.91 183.89 181.88 182.07 308,796 -0.03(-0.01%)
Jan 30, 2018 187.59 188.56 182.02 182.10 531,277 -1.84(-1.00%)
Jan 29, 2018 188.42 188.48 183.08 183.94 568,029 -5.39(-2.85%)
Jan 26, 2018 182.91 189.63 181.65 189.33 613,592 +6.88(+3.77%)
Jan 25, 2018 180.63 183.02 179.16 182.45 532,814 +2.70(+1.50%)
Jan 24, 2018 180.18 180.62 179.38 179.75 277,072 +0.32(+0.18%)
Jan 23, 2018 180.54 181.07 178.46 179.43 342,012 -1.56(-0.86%)
Jan 22, 2018 182.01 182.39 180.11 180.99 383,463 -1.40(-0.77%)
Jan 19, 2018 181.44 183.07 180.12 182.39 287,509 +1.62(+0.90%)
Jan 18, 2018 180.48 181.08 178.75 180.76 304,065 +0.74(+0.41%)
Jan 17, 2018 180.48 181.28 179.85 180.03 307,351 +0.10(+0.06%)
Jan 16, 2018 180.08 181.33 178.93 179.93 448,271 +0.53(+0.29%)
Jan 12, 2018 179.40 179.40 179.40 0 +0.68(+0.38%)
Jan 11, 2018 177.03 179.31 175.99 178.72 226,844 +1.51(+0.85%)
Jan 10, 2018 176.40 177.33 174.96 177.22 488,783 +1.05(+0.60%)
Jan 09, 2018 176.78 177.42 175.39 176.16 304,412 -0.10(-0.06%)
Jan 08, 2018 178.09 178.09 175.58 176.26 424,555 -2.39(-1.34%)
Jan 05, 2018 178.00 179.29 177.28 178.66 400,089 +0.94(+0.53%)
Jan 04, 2018 175.92 178.13 175.65 177.71 325,205 +2.40(+1.37%)
Jan 03, 2018 173.53 175.83 173.51 175.31 285,067 +1.46(+0.84%)
Jan 02, 2018 175.29 177.24 172.41 173.85 384,818 -1.03(-0.59%)
Dec 29, 2017 174.88 174.88 174.88 0 -0.30(-0.17%)
Dec 28, 2017 175.27 175.85 173.98 175.17 257,217 +0.25(+0.14%)
Dec 27, 2017 174.00 176.15 173.79 174.93 337,308 +1.58(+0.91%)
Dec 26, 2017 174.47 174.99 171.97 173.35 200,954 -0.93(-0.54%)
Dec 22, 2017 173.33 174.40 172.32 174.28 292,200 +0.95(+0.55%)
Dec 21, 2017 177.22 178.37 172.35 173.33 632,297 -3.54(-2.00%)
Dec 20, 2017 173.69 180.04 171.85 176.87 1,835,560 +6.80(+4.00%)
Dec 19, 2017 168.79 175.43 166.83 170.07 1,682,818 -15.67(-8.44%)
Dec 18, 2017 186.42 188.02 183.03 185.73 845,684 -0.13(-0.07%)
Dec 15, 2017 183.46 187.03 183.26 185.86 612,260 +2.19(+1.19%)
Dec 14, 2017 183.36 185.85 183.36 183.68 295,622 +0.40(+0.22%)
Dec 13, 2017 185.50 186.23 183.07 183.28 288,046 -1.83(-0.99%)
Dec 12, 2017 184.36 187.49 184.21 185.11 647,302 -0.01(-0.00%)
Dec 11, 2017 183.15 185.34 182.38 185.12 331,822 +1.80(+0.98%)
Dec 08, 2017 183.32 184.12 181.15 183.32 283,113 +1.88(+1.04%)
Dec 07, 2017 183.22 184.40 180.82 181.44 727,091 -1.94(-1.06%)
Dec 06, 2017 182.70 185.12 181.81 183.38 536,638 -0.09(-0.05%)
Dec 05, 2017 183.71 184.53 180.54 183.47 1,068,888 -2.04(-1.10%)
Dec 04, 2017 183.94 185.67 183.17 185.52 840,776 +2.76(+1.51%)
Dec 01, 2017 180.96 183.47 178.46 182.76 490,116 +1.42(+0.79%)
Nov 30, 2017 180.44 181.72 179.84 181.33 279,887 +1.45(+0.81%)
Nov 29, 2017 180.19 181.32 179.47 179.88 275,531 +0.33(+0.18%)
Nov 28, 2017 177.81 179.59 176.69 179.56 324,931 +2.18(+1.23%)
Nov 27, 2017 179.39 179.80 177.20 177.37 242,248 -1.89(-1.05%)
Nov 24, 2017 178.58 179.55 177.33 179.26 79,857 +1.01(+0.57%)
Nov 22, 2017 177.44 178.40 176.81 178.25 147,341 +0.75(+0.42%)
Nov 21, 2017 177.61 178.38 176.59 177.50 217,369 +0.38(+0.21%)
Nov 20, 2017 176.73 178.37 176.53 177.12 173,049 +0.22(+0.13%)
Nov 17, 2017 175.98 177.06 175.98 176.90 352,183 +0.72(+0.41%)
Nov 16, 2017 176.74 177.44 175.91 176.17 199,855 -0.12(-0.07%)
Nov 15, 2017 175.41 177.20 173.67 176.29 229,722 +0.18(+0.10%)
Nov 14, 2017 175.86 177.22 175.34 176.11 207,476 -0.60(-0.34%)
Nov 13, 2017 176.27 177.00 175.42 176.71 313,656 -0.29(-0.16%)
Nov 10, 2017 176.77 177.12 175.49 177.00 302,420 -0.03(-0.02%)
Nov 09, 2017 175.50 177.33 173.83 177.03 465,113 +0.85(+0.48%)
Nov 08, 2017 172.56 176.61 172.06 176.18 565,454 +3.57(+2.07%)
Nov 07, 2017 171.93 173.10 171.26 172.61 329,267 +0.28(+0.16%)
Nov 06, 2017 171.69 172.59 170.67 172.33 227,305 +0.36(+0.21%)
Nov 03, 2017 170.74 172.76 169.73 171.97 597,648 +0.59(+0.34%)
Nov 02, 2017 167.52 171.76 167.01 171.38 891,211 +4.14(+2.48%)
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.