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

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
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 30, 2015 160.02 160.96 158.70 159.63 434,787 -0.15(-0.09%)
Oct 29, 2015 159.97 160.28 157.83 159.78 328,820 -0.24(-0.15%)
Oct 28, 2015 159.04 160.09 158.12 160.01 273,081 +1.50(+0.95%)
Oct 27, 2015 160.11 160.85 157.41 158.51 591,651 -1.90(-1.18%)
Oct 26, 2015 160.49 161.47 159.59 160.40 228,831 -0.04(-0.02%)
Oct 23, 2015 159.04 161.60 158.15 160.44 437,554 +2.41(+1.53%)
Oct 22, 2015 154.43 158.06 153.66 158.03 420,662 +4.69(+3.06%)
Oct 21, 2015 153.74 154.55 152.10 153.33 393,123 +0.19(+0.12%)
Oct 20, 2015 152.61 153.27 151.24 153.14 263,036 +0.39(+0.26%)
Oct 19, 2015 150.50 153.49 149.56 152.75 348,787 +2.01(+1.33%)
Oct 16, 2015 150.57 151.22 149.15 150.74 181,748 +0.71(+0.47%)
Oct 15, 2015 148.35 150.48 148.35 150.03 291,070 +2.40(+1.62%)
Oct 14, 2015 149.10 149.98 147.23 147.63 133,182 -1.42(-0.95%)
Oct 13, 2015 149.14 150.45 148.56 149.06 273,186 -0.67(-0.45%)
Oct 12, 2015 149.06 150.34 146.95 149.73 155,340 +0.61(+0.41%)
Oct 09, 2015 147.99 149.32 147.48 149.12 251,861 +0.87(+0.58%)
Oct 08, 2015 146.90 148.65 146.03 148.25 221,279 +0.86(+0.58%)
Oct 07, 2015 146.92 147.97 146.02 147.40 263,577 +0.97(+0.67%)
Oct 06, 2015 146.52 147.00 145.29 146.42 333,153 -0.35(-0.24%)
Oct 05, 2015 148.19 148.78 145.62 146.77 286,869 -0.34(-0.23%)
Oct 02, 2015 143.68 147.21 142.66 147.10 241,443 +1.30(+0.89%)
Oct 01, 2015 146.19 147.09 144.14 145.80 310,208 +0.13(+0.09%)
Sep 30, 2015 143.58 146.20 143.30 145.67 395,441 +3.42(+2.40%)
Sep 29, 2015 142.94 143.48 141.32 142.25 449,392 -0.29(-0.20%)
Sep 28, 2015 144.62 146.01 142.12 142.55 268,144 -3.16(-2.17%)
Sep 25, 2015 146.66 147.32 144.62 145.71 365,638 +0.38(+0.26%)
Sep 24, 2015 147.33 147.33 144.75 145.33 509,229 -3.34(-2.25%)
Sep 23, 2015 148.28 150.40 147.97 148.67 346,280 +0.39(+0.26%)
Sep 22, 2015 152.16 152.38 147.09 148.28 515,308 -2.97(-1.96%)
Sep 21, 2015 150.32 152.33 150.19 151.25 438,240 +1.47(+0.98%)
Sep 18, 2015 149.62 151.74 149.41 149.78 597,208 -1.28(-0.84%)
Sep 17, 2015 151.32 152.84 150.65 151.06 221,811 -0.57(-0.38%)
Sep 16, 2015 151.66 152.61 151.12 151.63 227,802 -0.01(-0.01%)
Sep 15, 2015 151.18 152.60 150.37 151.64 258,699 +1.09(+0.72%)
Sep 14, 2015 150.07 151.20 149.50 150.56 263,913 +0.57(+0.38%)
Sep 11, 2015 147.29 150.13 147.09 149.99 193,453 +2.21(+1.49%)
Sep 10, 2015 146.32 149.07 146.32 147.78 202,891 +1.03(+0.70%)
Sep 09, 2015 148.74 149.78 146.36 146.75 235,602 -0.75(-0.51%)
Sep 08, 2015 144.41 147.77 143.89 147.50 396,933 +5.54(+3.90%)
Sep 04, 2015 142.68 141.95 141.95 141.95 185,949 -2.43(-1.69%)
Sep 03, 2015 142.41 145.69 142.41 144.39 215,581 +2.18(+1.53%)
Sep 02, 2015 141.41 142.27 139.47 142.21 250,050 +2.41(+1.72%)
Sep 01, 2015 141.46 141.96 139.47 139.80 349,842 -4.15(-2.88%)
Aug 31, 2015 145.60 145.81 143.37 143.95 260,622 -2.12(-1.45%)
Aug 28, 2015 149.45 149.86 144.94 146.07 296,767 +0.81(+0.56%)
Aug 27, 2015 144.65 146.02 141.85 145.26 198,178 +1.99(+1.39%)
Aug 26, 2015 142.67 143.58 137.99 143.28 472,326 +3.37(+2.41%)
Aug 25, 2015 142.59 142.71 139.40 139.90 652,294 +0.51(+0.37%)
Aug 24, 2015 139.70 144.38 127.26 139.39 676,729 -7.84(-5.32%)
Aug 21, 2015 149.89 150.80 146.71 147.23 440,742 -4.22(-2.79%)
Aug 20, 2015 154.53 154.61 151.09 151.45 245,150 -4.17(-2.68%)
Aug 19, 2015 156.05 157.07 155.41 155.62 202,842 -1.54(-0.98%)
Aug 18, 2015 157.16 158.19 156.67 157.16 125,451 -0.27(-0.17%)
Aug 17, 2015 154.94 157.66 154.12 157.44 249,989 +1.87(+1.20%)
Aug 14, 2015 154.28 155.79 153.87 155.56 177,173 +1.16(+0.75%)
Aug 13, 2015 152.79 155.41 152.39 154.40 160,550 +1.77(+1.16%)
Aug 12, 2015 152.62 153.57 150.78 152.63 321,370 -1.09(-0.71%)
Aug 11, 2015 154.63 155.07 153.12 153.72 309,894 -2.10(-1.35%)
Aug 10, 2015 155.08 156.61 154.82 155.82 181,887 +1.45(+0.94%)
Aug 07, 2015 153.59 154.47 151.78 154.37 213,021 +0.73(+0.47%)
Aug 06, 2015 155.39 155.39 151.88 153.64 301,271 -1.67(-1.08%)
Aug 05, 2015 153.19 156.41 153.19 155.31 269,615 +2.20(+1.44%)
Aug 04, 2015 151.28 153.28 151.28 153.11 276,588 +1.99(+1.32%)
Aug 03, 2015 150.65 151.53 149.33 151.12 222,969 +0.54(+0.36%)
Jul 31, 2015 150.67 151.57 149.23 150.58 191,062 +0.02(+0.01%)
Jul 30, 2015 149.37 151.12 147.70 150.57 161,417 +0.53(+0.35%)
Jul 29, 2015 148.68 150.30 148.07 150.04 153,260 +1.30(+0.87%)
Jul 28, 2015 146.88 148.77 146.16 148.74 285,551 +1.86(+1.27%)
Jul 27, 2015 148.38 148.87 146.47 146.88 207,704 -2.54(-1.70%)
Jul 24, 2015 149.12 150.70 148.57 149.41 192,152 +0.46(+0.31%)
Jul 23, 2015 150.80 151.20 148.76 148.95 240,490 -1.14(-0.76%)
Jul 22, 2015 149.75 150.18 148.66 150.09 254,249 +0.09(+0.06%)
Jul 21, 2015 151.44 152.18 149.85 150.00 223,892 -1.51(-1.00%)
Jul 20, 2015 150.36 151.97 150.36 151.51 281,353 +1.39(+0.93%)
Jul 17, 2015 151.62 151.67 149.51 150.12 204,713 -1.13(-0.75%)
Jul 16, 2015 150.89 151.56 149.75 151.25 221,374 +1.42(+0.95%)
Jul 15, 2015 148.63 150.20 147.79 149.83 383,547 +1.46(+0.99%)
Jul 14, 2015 148.26 149.01 147.59 148.37 251,937 +0.27(+0.18%)
Jul 13, 2015 148.60 149.30 147.57 148.09 339,351 +0.37(+0.25%)
Jul 10, 2015 147.70 148.09 146.69 147.72 275,472 +1.51(+1.03%)
Jul 09, 2015 147.17 147.17 145.72 146.21 381,056 +0.54(+0.37%)
Jul 08, 2015 145.65 146.55 144.91 145.67 429,138 -0.96(-0.66%)
Jul 07, 2015 148.27 148.43 144.73 146.63 667,687 -1.25(-0.85%)
Jul 06, 2015 147.45 149.07 147.22 147.88 288,931 -0.78(-0.53%)
Jul 02, 2015 149.98 148.67 148.67 148.67 333,995 -1.23(-0.82%)
Jul 01, 2015 148.68 150.14 148.23 149.89 443,314 +2.17(+1.47%)
Jun 30, 2015 148.21 149.02 147.61 147.72 383,059 +0.28(+0.19%)
Jun 29, 2015 148.65 150.27 147.36 147.44 297,652 -2.65(-1.77%)
Jun 26, 2015 150.54 151.07 149.73 150.09 263,421 +0.15(+0.10%)
Jun 25, 2015 149.35 150.23 148.95 149.94 245,169 +1.09(+0.73%)
Jun 24, 2015 150.44 150.97 148.69 148.85 199,903 -2.16(-1.43%)
Jun 23, 2015 148.81 151.27 148.07 151.01 424,089 +2.37(+1.60%)
Jun 22, 2015 149.92 150.10 147.97 148.64 491,374 -0.69(-0.46%)
Jun 19, 2015 149.76 150.01 148.38 149.33 425,874 -0.59(-0.39%)
Jun 18, 2015 149.40 150.42 149.00 149.92 577,754 +0.72(+0.48%)
Jun 17, 2015 148.44 151.19 147.80 149.20 1,057,412 +2.18(+1.48%)
Jun 16, 2015 151.86 152.69 146.13 147.02 958,362 -3.41(-2.27%)
Jun 15, 2015 149.59 151.06 148.70 150.43 363,373 -0.23(-0.15%)
Jun 12, 2015 150.85 151.18 149.78 150.66 200,874 -0.63(-0.41%)
Jun 11, 2015 151.15 151.85 150.32 151.28 239,452 +0.50(+0.33%)
Jun 10, 2015 149.69 151.07 148.68 150.78 347,616 +2.24(+1.51%)
Jun 09, 2015 148.76 149.27 147.35 148.55 272,114 -0.12(-0.08%)
Jun 08, 2015 149.65 150.19 148.42 148.67 303,972 -0.98(-0.66%)
Jun 05, 2015 150.22 150.22 148.45 149.65 386,770 -0.48(-0.32%)
Jun 04, 2015 152.07 152.07 149.97 150.13 296,266 -1.49(-0.98%)
Jun 03, 2015 151.70 153.35 151.25 151.62 318,790 +0.33(+0.22%)
Jun 02, 2015 150.94 151.78 150.12 151.29 240,919 -0.27(-0.18%)
Jun 01, 2015 150.28 151.79 149.63 151.57 333,810 +1.43(+0.95%)
May 29, 2015 151.11 152.29 149.83 150.14 292,745 -0.72(-0.48%)
May 28, 2015 151.59 151.89 150.71 150.86 286,711 -0.69(-0.46%)
May 27, 2015 150.04 152.25 149.34 151.55 245,881 +2.01(+1.34%)
May 26, 2015 150.12 151.05 148.94 149.54 321,374 -1.49(-0.98%)
May 22, 2015 151.86 151.03 151.03 151.03 181,783 -1.01(-0.66%)
May 21, 2015 151.58 152.27 150.98 152.03 253,588 +0.16(+0.11%)
May 20, 2015 152.48 152.87 151.57 151.87 175,868 -0.31(-0.20%)
May 19, 2015 151.52 152.86 151.10 152.18 272,555 +1.17(+0.77%)
May 18, 2015 149.47 151.11 149.10 151.01 358,051 +1.20(+0.80%)
May 15, 2015 149.87 150.52 149.14 149.81 177,076 +0.13(+0.08%)
May 14, 2015 147.77 149.71 147.69 149.68 243,204 +2.05(+1.39%)
May 13, 2015 146.80 147.71 146.13 147.63 238,570 +1.16(+0.79%)
May 12, 2015 146.19 146.74 145.40 146.47 266,095 -0.12(-0.08%)
May 11, 2015 145.83 146.73 144.72 146.59 252,032 +0.57(+0.39%)
May 08, 2015 146.08 146.45 144.96 146.02 175,635 +1.26(+0.87%)
May 07, 2015 143.93 145.14 143.22 144.76 272,984 +0.49(+0.34%)
May 06, 2015 144.98 145.05 143.90 144.27 251,940 +0.15(+0.11%)
May 05, 2015 144.66 146.12 143.76 144.12 276,539 -1.00(-0.69%)
May 04, 2015 144.80 146.20 144.72 145.12 170,394 +0.84(+0.58%)
May 01, 2015 143.64 145.37 143.44 144.27 290,440 +1.59(+1.11%)
Apr 30, 2015 143.67 145.03 142.22 142.69 305,910 -1.34(-0.93%)
Apr 29, 2015 144.68 145.35 143.39 144.03 248,597 -0.92(-0.63%)
Apr 28, 2015 144.19 145.52 143.35 144.94 267,569 +0.94(+0.65%)
Apr 27, 2015 145.03 145.11 143.68 144.00 213,987 -0.81(-0.56%)
Apr 24, 2015 145.17 145.38 143.81 144.81 230,919 +0.05(+0.03%)
Apr 23, 2015 143.37 145.23 143.37 144.76 219,687 +1.08(+0.75%)
Apr 22, 2015 143.82 144.12 142.40 143.68 236,059 +0.23(+0.16%)
Apr 21, 2015 143.88 144.15 143.34 143.45 216,258 +0.71(+0.50%)
Apr 20, 2015 142.29 144.09 142.29 142.74 306,354 +1.09(+0.77%)
Apr 17, 2015 142.53 143.21 141.03 141.65 469,631 -1.92(-1.34%)
Apr 16, 2015 143.78 143.78 143.00 143.57 379,065 -0.28(-0.20%)
Apr 15, 2015 144.45 144.89 143.83 143.85 244,866 +0.04(+0.03%)
Apr 14, 2015 143.11 144.43 142.45 143.82 256,035 +1.01(+0.70%)
Apr 13, 2015 143.53 144.31 142.42 142.81 602,093 -0.92(-0.64%)
Apr 10, 2015 145.88 146.55 143.15 143.74 630,902 -2.26(-1.55%)
Apr 09, 2015 146.19 146.77 145.24 145.99 330,093 -0.02(-0.01%)
Apr 08, 2015 144.98 146.71 144.95 146.01 599,718 +0.94(+0.65%)
Apr 07, 2015 145.05 145.29 144.29 145.07 478,163 +0.04(+0.03%)
Apr 06, 2015 144.16 145.69 143.49 145.02 362,466 -0.02(-0.01%)
Apr 02, 2015 144.91 145.04 145.04 145.04 628,853 -0.10(-0.07%)
Apr 01, 2015 143.96 145.41 142.04 145.14 511,671 +0.82(+0.57%)
Mar 31, 2015 144.26 146.00 143.71 144.33 420,164 -0.64(-0.44%)
Mar 30, 2015 143.36 145.22 143.10 144.96 409,105 +1.90(+1.33%)
Mar 27, 2015 141.62 143.31 141.18 143.06 384,796 +1.07(+0.75%)
Mar 26, 2015 139.98 142.33 139.98 141.99 448,775 +1.05(+0.75%)
Mar 25, 2015 143.18 143.18 140.65 140.94 596,533 -1.75(-1.23%)
Mar 24, 2015 141.79 142.89 140.88 142.69 588,455 +0.62(+0.43%)
Mar 23, 2015 141.09 142.69 140.26 142.07 410,975 +0.98(+0.69%)
Mar 20, 2015 142.59 143.00 140.83 141.09 518,257 -0.74(-0.52%)
Mar 19, 2015 142.81 143.36 141.55 141.83 285,023 -1.02(-0.72%)
Mar 18, 2015 144.32 144.64 141.24 142.86 599,255 -1.25(-0.87%)
Mar 17, 2015 139.57 144.41 137.99 144.11 506,487 +4.32(+3.09%)
Mar 16, 2015 137.63 140.43 137.60 139.78 448,714 +2.19(+1.59%)
Mar 13, 2015 138.98 139.12 136.56 137.60 460,509 -1.51(-1.08%)
Mar 12, 2015 137.54 139.11 137.26 139.10 492,416 +2.40(+1.76%)
Mar 11, 2015 136.38 136.86 135.69 136.70 510,614 +0.61(+0.45%)
Mar 10, 2015 137.51 138.26 136.07 136.09 407,712 -2.30(-1.66%)
Mar 09, 2015 137.94 138.90 137.79 138.40 690,441 +0.51(+0.37%)
Mar 06, 2015 139.24 140.03 137.65 137.89 335,345 -2.18(-1.55%)
Mar 05, 2015 138.31 140.52 138.31 140.06 383,794 +1.64(+1.19%)
Mar 04, 2015 139.82 140.16 138.28 138.42 502,414 -1.74(-1.24%)
Mar 03, 2015 141.13 141.31 140.07 140.16 311,359 -1.13(-0.80%)
Mar 02, 2015 141.12 142.16 140.52 141.30 294,920 +0.28(+0.20%)
Feb 27, 2015 141.37 141.68 140.27 141.02 267,915 -0.30(-0.21%)
Feb 26, 2015 142.72 143.27 141.16 141.32 325,525 -1.25(-0.88%)
Feb 25, 2015 142.81 142.81 141.71 142.57 265,801 +0.14(+0.10%)
Feb 24, 2015 142.76 143.15 141.72 142.43 214,451 -0.52(-0.37%)
Feb 23, 2015 142.97 143.11 141.61 142.96 263,641 +0.03(+0.02%)
Feb 20, 2015 140.68 143.13 139.94 142.93 161,289 +1.72(+1.22%)
Feb 19, 2015 140.19 141.83 140.12 141.21 235,819 +0.58(+0.41%)
Feb 18, 2015 139.02 140.80 138.37 140.63 195,380 +1.33(+0.95%)
Feb 17, 2015 140.74 140.88 138.71 139.30 278,295 -0.91(-0.65%)
Feb 13, 2015 138.64 140.22 140.22 140.22 245,044 +1.12(+0.81%)
Feb 12, 2015 136.39 139.18 136.17 139.09 243,916 +2.71(+1.99%)
Feb 11, 2015 135.41 136.78 134.73 136.38 279,842 +0.75(+0.55%)
Feb 10, 2015 134.75 135.73 133.38 135.63 125,311 +1.32(+0.98%)
Feb 09, 2015 133.33 134.70 132.63 134.31 273,589 +0.48(+0.36%)
Feb 06, 2015 134.23 134.83 133.30 133.83 188,568 -0.38(-0.28%)
Feb 05, 2015 134.00 134.42 133.19 134.21 265,664 +0.58(+0.43%)
Feb 04, 2015 133.90 134.39 132.99 133.63 218,986 -0.82(-0.61%)
Feb 03, 2015 130.63 134.51 130.63 134.46 401,877 +3.95(+3.03%)
Feb 02, 2015 130.83 130.83 127.72 130.50 338,454 +0.65(+0.50%)
Jan 30, 2015 130.61 131.34 129.44 129.85 335,677 -1.24(-0.95%)
Jan 29, 2015 131.27 131.27 129.82 131.09 319,743 +0.02(+0.01%)
Jan 28, 2015 132.94 132.94 130.99 131.07 334,370 -0.82(-0.62%)
Jan 27, 2015 130.98 133.01 130.68 131.90 306,422 -0.20(-0.15%)
Jan 26, 2015 130.77 132.19 129.20 132.09 301,033 +1.58(+1.21%)
Jan 23, 2015 129.05 131.30 128.92 130.51 312,956 +1.29(+1.00%)
Jan 22, 2015 126.58 129.22 125.06 129.22 236,189 +3.50(+2.78%)
Jan 21, 2015 125.11 126.59 124.90 125.72 263,859 -0.37(-0.29%)
Jan 20, 2015 127.33 127.56 124.65 126.09 333,763 -0.72(-0.57%)
Jan 16, 2015 125.07 126.94 125.07 126.81 260,954 +1.58(+1.26%)
Jan 15, 2015 126.57 126.77 124.73 125.23 254,376 -1.38(-1.09%)
Jan 14, 2015 125.69 126.90 125.64 126.61 218,811 -0.24(-0.19%)
Jan 13, 2015 127.59 128.74 125.71 126.86 332,636 +0.74(+0.59%)
Jan 12, 2015 126.64 126.64 125.36 126.12 266,317 +0.08(+0.06%)
Jan 09, 2015 126.63 126.78 125.64 126.04 230,265 -1.00(-0.78%)
Jan 08, 2015 126.24 127.36 126.22 127.03 195,962 +1.55(+1.23%)
Jan 07, 2015 124.98 126.33 124.53 125.48 255,205 +0.99(+0.80%)
Jan 06, 2015 125.73 126.36 123.71 124.49 386,879 -0.66(-0.53%)
Jan 05, 2015 126.49 126.84 124.80 125.15 200,182 -1.99(-1.56%)
Jan 02, 2015 127.94 128.49 125.78 127.14 206,495 -0.15(-0.11%)
Dec 31, 2014 128.88 127.28 127.28 127.28 192,850 -1.70(-1.32%)
Dec 30, 2014 128.95 130.20 128.94 128.98 329,176 +0.04(+0.03%)
Dec 29, 2014 130.30 131.42 128.89 128.95 332,541 -1.81(-1.38%)
Dec 26, 2014 130.73 131.29 130.73 130.76 101,812 +0.06(+0.05%)
Dec 24, 2014 130.27 130.69 130.69 130.69 94,545 +0.14(+0.10%)
Dec 23, 2014 130.33 131.01 129.40 130.56 315,110 +0.69(+0.53%)
Dec 22, 2014 129.03 129.98 128.78 129.87 256,022 +1.28(+0.99%)
Dec 19, 2014 128.59 129.56 127.94 128.59 502,243 -0.03(-0.02%)
Dec 18, 2014 127.09 129.38 127.09 128.62 406,577 +2.04(+1.61%)
Dec 17, 2014 122.53 126.83 122.05 126.58 425,536 +3.74(+3.05%)
Dec 16, 2014 125.59 126.61 121.64 122.83 573,879 +0.66(+0.54%)
Dec 15, 2014 122.14 123.00 121.19 122.17 376,607 +0.42(+0.34%)
Dec 12, 2014 123.51 124.21 121.56 121.76 186,798 -2.61(-2.10%)
Dec 11, 2014 123.36 124.91 122.59 124.37 253,102 +1.80(+1.47%)
Dec 10, 2014 124.70 125.11 122.44 122.57 266,964 -2.14(-1.72%)
Dec 09, 2014 122.10 124.83 122.10 124.72 248,100 +0.83(+0.67%)
Dec 08, 2014 124.05 124.92 123.64 123.88 373,044 -0.31(-0.25%)
Dec 05, 2014 124.61 124.91 124.07 124.19 321,764 -0.06(-0.05%)
Dec 04, 2014 125.23 125.23 123.65 124.25 429,652 -0.53(-0.43%)
Dec 03, 2014 125.19 125.32 124.34 124.79 274,710 -0.06(-0.05%)
Dec 02, 2014 124.36 125.24 123.63 124.85 265,090 +0.42(+0.34%)
Dec 01, 2014 123.79 125.00 123.09 124.43 268,804 +0.48(+0.39%)
Nov 28, 2014 124.43 125.03 123.69 123.95 140,904 -0.12(-0.09%)
Nov 26, 2014 124.33 124.06 124.06 124.06 128,825 +0.17(+0.14%)
Nov 25, 2014 124.46 124.71 123.89 123.89 195,273 -0.17(-0.14%)
Nov 24, 2014 123.92 124.41 123.79 124.06 217,633 +0.25(+0.20%)
Nov 21, 2014 124.42 124.56 123.64 123.81 207,233 +0.50(+0.40%)
Nov 20, 2014 122.70 123.46 122.57 123.32 201,855 +0.17(+0.14%)
Nov 19, 2014 123.06 123.21 121.86 123.14 170,663 +0.08(+0.07%)
Nov 18, 2014 123.29 124.23 123.03 123.06 192,664 -0.42(-0.34%)
Nov 17, 2014 123.02 124.05 122.59 123.49 171,273 +0.45(+0.37%)
Nov 14, 2014 124.37 124.47 122.77 123.04 207,762 -1.18(-0.95%)
Nov 13, 2014 124.41 124.68 123.67 124.22 211,967 +0.23(+0.18%)
Nov 12, 2014 121.95 124.31 121.95 123.99 225,155 +1.36(+1.11%)
Nov 11, 2014 122.85 122.85 121.76 122.63 190,756 -0.08(-0.07%)
Nov 10, 2014 121.19 122.77 120.92 122.71 185,663 +1.45(+1.20%)
Nov 07, 2014 120.26 121.58 119.86 121.26 203,514 +0.91(+0.76%)
Nov 06, 2014 119.42 120.60 118.98 120.35 188,311 +0.66(+0.55%)
Nov 05, 2014 120.35 120.95 119.49 119.69 233,452 +0.21(+0.17%)
Nov 04, 2014 118.48 119.60 118.41 119.48 193,016 +1.07(+0.91%)
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.