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

Transdigm Group Inc (NY: TDG )

1,315.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 (%)
Mar 31, 2017 170.22 170.73 169.08 169.72 1,202,905 +0.10(+0.06%)
Mar 30, 2017 168.78 171.99 168.63 169.62 1,556,523 +0.85(+0.50%)
Mar 29, 2017 166.90 168.96 165.68 168.77 1,456,061 +1.06(+0.63%)
Mar 28, 2017 164.82 167.93 162.67 167.71 1,770,958 +2.33(+1.41%)
Mar 27, 2017 159.91 165.49 159.91 165.38 1,931,177 +3.47(+2.14%)
Mar 24, 2017 162.82 164.34 157.04 161.91 2,564,509 -1.15(-0.70%)
Mar 23, 2017 165.62 167.19 162.91 163.06 2,797,444 -2.56(-1.55%)
Mar 22, 2017 169.90 170.59 164.87 165.62 3,279,893 -7.66(-4.42%)
Mar 21, 2017 184.22 184.59 165.73 173.28 5,650,043 -10.14(-5.53%)
Mar 20, 2017 185.40 185.79 183.31 183.42 1,127,068 -1.63(-0.88%)
Mar 17, 2017 182.89 187.40 180.73 185.05 1,939,221 +2.23(+1.22%)
Mar 16, 2017 184.13 185.82 181.50 182.82 1,917,669 +4.16(+2.33%)
Mar 15, 2017 178.67 179.55 176.43 178.66 1,234,490 +0.03(+0.02%)
Mar 14, 2017 181.72 181.72 177.46 178.63 2,437,448 -2.34(-1.29%)
Mar 13, 2017 177.99 181.05 176.70 180.96 2,388,265 +2.60(+1.46%)
Mar 10, 2017 184.65 185.65 177.12 178.36 4,399,292 -7.91(-4.25%)
Mar 09, 2017 185.63 186.88 181.20 186.27 3,947,112 +0.54(+0.29%)
Mar 08, 2017 186.10 187.98 184.63 185.73 1,248,409 -1.26(-0.67%)
Mar 07, 2017 190.88 191.44 180.19 186.98 3,186,401 -3.57(-1.87%)
Mar 06, 2017 190.88 191.52 188.97 190.55 774,853 -1.28(-0.67%)
Mar 03, 2017 190.94 192.70 189.91 191.83 725,766 +0.19(+0.10%)
Mar 02, 2017 195.39 195.58 191.32 191.65 770,179 -3.90(-1.99%)
Mar 01, 2017 196.08 200.10 195.46 195.55 1,198,933 -0.41(-0.21%)
Feb 28, 2017 195.07 197.01 193.64 195.96 907,490 +0.70(+0.36%)
Feb 27, 2017 193.00 196.63 191.66 195.25 1,179,500 +1.77(+0.92%)
Feb 24, 2017 195.20 195.90 192.94 193.48 946,816 -2.80(-1.43%)
Feb 23, 2017 196.94 197.68 194.40 196.28 982,279 -0.65(-0.33%)
Feb 22, 2017 196.68 198.17 195.45 196.93 852,173 +0.66(+0.34%)
Feb 21, 2017 192.19 196.37 191.91 196.26 1,160,562 +3.75(+1.95%)
Feb 17, 2017 192.52 192.52 192.52 0 -2.09(-1.07%)
Feb 16, 2017 193.29 194.67 192.40 194.61 761,376 +1.11(+0.57%)
Feb 15, 2017 192.44 194.11 192.38 193.50 1,011,415 +0.62(+0.32%)
Feb 14, 2017 193.53 194.82 192.18 192.87 1,559,068 -1.55(-0.80%)
Feb 13, 2017 195.59 196.41 193.63 194.42 1,479,299 -0.70(-0.36%)
Feb 10, 2017 193.86 195.93 193.03 195.12 1,259,856 +1.16(+0.60%)
Feb 09, 2017 190.74 195.39 190.77 193.96 1,256,179 +3.22(+1.69%)
Feb 08, 2017 189.88 191.79 188.32 190.74 1,952,402 +1.19(+0.63%)
Feb 07, 2017 184.22 189.76 183.62 189.54 3,937,258 +11.52(+6.47%)
Feb 06, 2017 174.17 178.57 172.75 178.03 2,693,785 +4.46(+2.57%)
Feb 03, 2017 171.13 174.43 171.13 173.57 1,254,229 +2.61(+1.53%)
Feb 02, 2017 169.14 171.03 167.29 170.96 2,116,932 +1.61(+0.95%)
Feb 01, 2017 167.38 169.62 166.75 169.35 2,770,046 +2.53(+1.52%)
Jan 31, 2017 167.26 169.23 165.75 166.82 2,171,049 -0.16(-0.10%)
Jan 30, 2017 168.82 169.01 165.70 166.98 1,540,211 -1.84(-1.09%)
Jan 27, 2017 170.94 171.46 168.27 168.82 1,669,659 -0.69(-0.41%)
Jan 26, 2017 171.25 171.91 168.78 169.52 2,031,852 -1.36(-0.80%)
Jan 25, 2017 174.12 174.99 170.71 170.88 1,630,357 -2.73(-1.57%)
Jan 24, 2017 173.20 175.34 172.51 173.61 3,959,042 +1.09(+0.63%)
Jan 23, 2017 177.30 177.58 167.55 172.52 4,546,724 -2.39(-1.37%)
Jan 20, 2017 192.72 193.37 168.51 174.91 11,275,862 -19.16(-9.87%)
Jan 19, 2017 192.72 194.69 191.32 194.08 656,558 +0.67(+0.35%)
Jan 18, 2017 192.90 195.37 192.79 193.41 808,268 +0.92(+0.48%)
Jan 17, 2017 193.87 194.04 190.65 192.49 1,004,988 -1.96(-1.01%)
Jan 13, 2017 194.45 194.45 194.45 0 -1.06(-0.54%)
Jan 12, 2017 194.67 196.78 192.90 195.50 609,551 +0.95(+0.49%)
Jan 11, 2017 195.24 196.92 194.16 194.55 547,070 -0.69(-0.35%)
Jan 10, 2017 196.90 197.46 195.24 195.24 594,773 -1.59(-0.81%)
Jan 09, 2017 197.35 197.64 195.04 196.83 598,952 -0.60(-0.30%)
Jan 06, 2017 194.25 198.41 193.57 197.43 554,915 +3.38(+1.74%)
Jan 05, 2017 194.43 194.79 192.56 194.05 877,663 -0.25(-0.13%)
Jan 04, 2017 193.96 194.41 191.90 194.30 751,643 +1.16(+0.60%)
Jan 03, 2017 193.76 195.86 191.69 193.13 973,345 +1.22(+0.63%)
Dec 30, 2016 191.92 191.92 191.92 0 -0.66(-0.34%)
Dec 29, 2016 192.50 193.86 192.03 192.58 242,546 +0.25(+0.13%)
Dec 28, 2016 193.10 193.29 191.32 192.33 245,148 -1.08(-0.56%)
Dec 27, 2016 193.65 193.85 192.40 193.41 278,774 +0.62(+0.32%)
Dec 23, 2016 192.80 192.80 192.80 0 +0.89(+0.46%)
Dec 22, 2016 192.14 193.13 191.52 191.91 405,834 -0.01(-0.00%)
Dec 21, 2016 193.03 193.61 190.85 191.92 639,535 -0.61(-0.32%)
Dec 20, 2016 193.67 194.53 192.23 192.53 788,671 -1.03(-0.53%)
Dec 19, 2016 193.34 195.05 192.96 193.56 638,787 -0.30(-0.16%)
Dec 16, 2016 195.76 196.45 193.06 193.86 1,130,103 -1.93(-0.98%)
Dec 15, 2016 193.45 197.78 192.87 195.79 808,720 +2.46(+1.27%)
Dec 14, 2016 192.86 195.59 192.76 193.33 841,098 +0.55(+0.28%)
Dec 13, 2016 191.55 193.20 189.44 192.78 706,486 +2.38(+1.25%)
Dec 12, 2016 191.59 191.80 188.37 190.40 1,002,720 -1.90(-0.99%)
Dec 09, 2016 192.02 193.15 191.03 192.30 827,409 -0.21(-0.11%)
Dec 08, 2016 198.32 198.49 192.19 192.51 974,435 -4.90(-2.48%)
Dec 07, 2016 194.50 198.28 192.57 197.41 1,062,296 +4.07(+2.11%)
Dec 06, 2016 190.63 193.37 189.96 193.34 538,105 +2.63(+1.38%)
Dec 05, 2016 190.85 193.41 189.61 190.72 876,723 +1.64(+0.87%)
Dec 02, 2016 188.36 189.95 181.26 189.07 1,497,689 +0.22(+0.12%)
Dec 01, 2016 193.58 193.72 188.65 188.85 1,607,291 -4.97(-2.57%)
Nov 30, 2016 199.50 200.52 192.76 193.82 1,107,430 -5.58(-2.80%)
Nov 29, 2016 199.85 201.84 198.87 199.40 675,226 +0.15(+0.07%)
Nov 28, 2016 199.87 201.19 198.63 199.26 657,660 -1.19(-0.60%)
Nov 25, 2016 200.79 201.25 198.68 200.45 294,728 +0.77(+0.39%)
Nov 23, 2016 199.68 199.68 199.68 0 +5.03(+2.59%)
Nov 22, 2016 193.89 194.85 193.57 194.65 905,070 +0.86(+0.45%)
Nov 21, 2016 193.24 194.47 193.17 193.78 868,912 +1.04(+0.54%)
Nov 18, 2016 198.49 198.49 192.16 192.74 1,090,433 -6.78(-3.40%)
Nov 17, 2016 197.24 199.78 197.24 199.52 614,575 +2.34(+1.18%)
Nov 16, 2016 198.72 199.93 195.45 197.18 909,511 -2.41(-1.21%)
Nov 15, 2016 194.18 202.33 194.18 199.59 1,722,560 +4.61(+2.36%)
Nov 14, 2016 210.78 211.22 194.22 194.99 2,892,036 -14.92(-7.11%)
Nov 11, 2016 206.81 210.41 205.81 209.90 990,096 +2.21(+1.07%)
Nov 10, 2016 211.34 213.79 205.32 207.69 1,277,847 -1.99(-0.95%)
Nov 09, 2016 208.56 210.68 207.98 209.68 1,836,612 -0.58(-0.27%)
Nov 08, 2016 208.51 211.44 208.21 210.26 328,280 +1.77(+0.85%)
Nov 07, 2016 209.35 209.35 205.06 208.48 706,217 +2.31(+1.12%)
Nov 04, 2016 205.51 209.19 205.51 206.17 436,608 +0.76(+0.37%)
Nov 03, 2016 205.54 205.90 203.84 205.41 401,936 +0.50(+0.24%)
Nov 02, 2016 208.23 209.29 204.86 204.91 592,254 -3.35(-1.61%)
Nov 01, 2016 210.76 211.56 207.05 208.26 490,163 -1.77(-0.84%)
Oct 31, 2016 210.37 211.21 208.86 210.03 442,526 +0.62(+0.29%)
Oct 28, 2016 208.22 210.62 207.67 209.42 493,861 +1.57(+0.76%)
Oct 27, 2016 209.55 210.48 207.40 207.84 569,699 -1.12(-0.54%)
Oct 26, 2016 206.37 209.12 206.26 208.97 527,297 +2.28(+1.10%)
Oct 25, 2016 205.72 207.47 204.91 206.69 694,115 +0.90(+0.44%)
Oct 24, 2016 204.29 205.99 203.74 205.78 585,320 +3.15(+1.56%)
Oct 21, 2016 199.19 202.94 198.80 202.63 526,861 +2.06(+1.03%)
Oct 20, 2016 197.78 200.67 197.44 200.57 864,848 +1.95(+0.98%)
Oct 19, 2016 198.52 199.54 197.62 198.62 625,470 -0.30(-0.15%)
Oct 18, 2016 199.54 199.55 198.00 198.92 413,932 +1.44(+0.73%)
Oct 17, 2016 196.93 197.81 196.06 197.47 546,802 +1.77(+0.90%)
Oct 14, 2016 197.73 197.94 195.69 195.70 260,850 -0.81(-0.41%)
Oct 13, 2016 194.41 197.09 194.03 196.51 643,369 +0.87(+0.45%)
Oct 12, 2016 194.91 196.09 193.93 195.64 536,659 +0.51(+0.26%)
Oct 11, 2016 198.59 199.42 194.54 195.13 503,768 -4.63(-2.32%)
Oct 10, 2016 198.72 200.58 197.78 199.75 607,299 +1.66(+0.84%)
Oct 07, 2016 200.53 200.53 196.95 198.09 1,427,910 -3.24(-1.61%)
Oct 06, 2016 200.13 201.68 199.10 201.33 541,344 +1.20(+0.60%)
Oct 05, 2016 199.65 199.65 199.01 200.13 687,702 +0.47(+0.24%)
Oct 04, 2016 206.09 206.75 199.15 199.66 1,040,585 -4.75(-2.32%)
Oct 03, 2016 202.99 204.65 202.92 204.41 233,756 +0.52(+0.26%)
Sep 30, 2016 203.83 204.70 202.33 203.88 372,839 +1.43(+0.71%)
Sep 29, 2016 204.77 205.09 201.95 202.45 398,307 -3.00(-1.46%)
Sep 28, 2016 205.22 206.32 203.34 205.45 287,780 +0.54(+0.26%)
Sep 27, 2016 205.04 206.20 203.24 204.91 382,544 +0.28(+0.13%)
Sep 26, 2016 202.67 205.78 202.47 204.63 649,601 +1.42(+0.70%)
Sep 23, 2016 201.80 204.23 201.66 203.21 409,451 +0.92(+0.46%)
Sep 22, 2016 201.90 203.58 201.43 202.28 396,565 +2.93(+1.47%)
Sep 21, 2016 197.45 199.35 196.75 199.35 458,196 +2.10(+1.07%)
Sep 20, 2016 200.14 200.14 196.41 197.25 406,880 -1.97(-0.99%)
Sep 19, 2016 200.03 201.09 198.12 199.22 351,283 +0.37(+0.19%)
Sep 16, 2016 199.73 201.80 198.19 198.84 1,088,634 -1.66(-0.83%)
Sep 15, 2016 198.44 201.25 197.69 200.50 313,231 +2.09(+1.06%)
Sep 14, 2016 198.78 201.03 197.74 198.41 307,224 -0.28(-0.14%)
Sep 13, 2016 200.64 201.19 197.88 198.68 375,138 -3.33(-1.65%)
Sep 12, 2016 198.67 202.54 197.84 202.01 493,523 +2.15(+1.08%)
Sep 09, 2016 201.86 202.17 199.70 199.86 591,062 -3.58(-1.76%)
Sep 08, 2016 204.61 205.44 202.77 203.44 669,034 -2.34(-1.14%)
Sep 07, 2016 204.56 207.59 204.16 205.78 404,971 +1.22(+0.60%)
Sep 06, 2016 203.46 205.08 203.08 204.56 368,611 +1.21(+0.60%)
Sep 02, 2016 203.67 203.35 203.35 203.35 325,160 +0.67(+0.33%)
Sep 01, 2016 201.29 202.99 200.34 202.68 384,164 +1.57(+0.78%)
Aug 31, 2016 202.48 202.62 200.41 201.11 354,027 -1.43(-0.71%)
Aug 30, 2016 203.96 204.48 201.27 202.54 356,517 -1.38(-0.67%)
Aug 29, 2016 201.09 204.24 201.09 203.92 362,808 +3.14(+1.56%)
Aug 26, 2016 201.12 202.26 198.89 200.78 186,507 +0.21(+0.11%)
Aug 25, 2016 200.26 201.93 200.01 200.57 257,014 +0.09(+0.05%)
Aug 24, 2016 201.42 202.32 200.06 200.48 273,948 -1.74(-0.86%)
Aug 23, 2016 202.21 202.59 201.06 202.22 323,614 +0.63(+0.31%)
Aug 22, 2016 201.10 202.71 200.72 201.59 250,058 +0.32(+0.16%)
Aug 19, 2016 200.56 201.66 199.85 201.27 220,078 +0.18(+0.09%)
Aug 18, 2016 200.49 201.83 200.04 201.09 335,367 +0.87(+0.43%)
Aug 17, 2016 200.39 200.58 199.13 200.22 305,432 +0.22(+0.11%)
Aug 16, 2016 200.32 201.13 199.80 200.01 270,824 -1.15(-0.57%)
Aug 15, 2016 200.48 201.49 199.69 201.16 693,228 +1.52(+0.76%)
Aug 12, 2016 200.61 200.62 199.26 199.64 478,409 -2.05(-1.02%)
Aug 11, 2016 203.44 204.27 201.65 201.69 479,988 -1.12(-0.55%)
Aug 10, 2016 202.74 203.60 199.92 202.81 931,420 +0.39(+0.20%)
Aug 09, 2016 197.50 202.50 195.69 202.42 859,180 +5.64(+2.87%)
Aug 08, 2016 198.61 198.61 195.22 196.78 895,053 -1.11(-0.56%)
Aug 05, 2016 196.29 197.98 196.11 197.88 431,072 +1.99(+1.02%)
Aug 04, 2016 196.44 197.29 195.02 195.90 354,148 -0.11(-0.06%)
Aug 03, 2016 195.35 196.53 194.72 196.01 545,748 +0.56(+0.29%)
Aug 02, 2016 196.57 197.24 194.98 195.44 427,215 -1.32(-0.67%)
Aug 01, 2016 196.42 197.59 195.89 196.76 738,577 -0.35(-0.18%)
Jul 29, 2016 195.34 197.65 195.18 197.12 717,070 +0.37(+0.19%)
Jul 28, 2016 196.05 197.12 195.16 196.74 599,308 +0.59(+0.30%)
Jul 27, 2016 196.40 196.88 195.12 196.15 429,067 +0.60(+0.31%)
Jul 26, 2016 193.38 195.70 193.33 195.55 486,857 +2.43(+1.26%)
Jul 25, 2016 192.58 193.34 191.77 193.12 297,668 -0.21(-0.11%)
Jul 22, 2016 191.25 193.55 190.15 193.34 381,064 +2.29(+1.20%)
Jul 21, 2016 193.19 193.49 190.33 191.04 614,287 -2.21(-1.15%)
Jul 20, 2016 193.84 194.44 192.93 193.26 422,853 -0.12(-0.06%)
Jul 19, 2016 191.19 194.73 191.19 193.38 689,782 +1.61(+0.84%)
Jul 18, 2016 191.83 191.88 190.99 191.77 563,812 +0.35(+0.18%)
Jul 15, 2016 192.76 192.76 190.61 191.42 486,728 -0.91(-0.47%)
Jul 14, 2016 192.94 192.94 190.87 192.33 476,322 +1.16(+0.61%)
Jul 13, 2016 190.40 191.90 190.06 191.17 564,796 +1.11(+0.59%)
Jul 12, 2016 190.80 192.04 189.39 190.06 428,223 +0.85(+0.45%)
Jul 11, 2016 189.99 190.30 188.81 189.21 551,087 -1.06(-0.56%)
Jul 08, 2016 186.81 190.46 185.08 190.27 866,141 +5.18(+2.80%)
Jul 07, 2016 185.13 186.81 184.46 185.08 547,927 +0.10(+0.05%)
Jul 06, 2016 182.29 185.26 182.11 184.99 393,149 +1.77(+0.97%)
Jul 05, 2016 184.10 184.76 181.43 183.22 864,400 -2.05(-1.11%)
Jul 01, 2016 185.89 185.27 185.27 185.27 681,659 -0.68(-0.37%)
Jun 30, 2016 183.98 186.09 183.31 185.95 780,028 +1.97(+1.07%)
Jun 29, 2016 183.93 184.60 182.55 183.98 465,047 +2.66(+1.47%)
Jun 28, 2016 179.01 181.60 178.74 181.33 609,239 +3.72(+2.09%)
Jun 27, 2016 180.30 180.66 175.97 177.61 900,464 -4.08(-2.25%)
Jun 24, 2016 181.95 186.35 181.31 181.69 1,339,708 -5.43(-2.90%)
Jun 23, 2016 185.51 187.28 184.66 187.12 771,217 +2.45(+1.33%)
Jun 22, 2016 184.96 186.05 183.38 184.67 699,460 -0.61(-0.33%)
Jun 21, 2016 184.05 185.93 183.22 185.28 759,591 +0.90(+0.49%)
Jun 20, 2016 185.11 185.73 184.15 184.39 595,763 +1.42(+0.77%)
Jun 17, 2016 183.14 183.16 181.05 182.97 1,097,662 +0.01(+0.01%)
Jun 16, 2016 182.97 183.22 180.43 182.96 729,089 -0.15(-0.08%)
Jun 15, 2016 183.61 184.14 182.29 183.10 569,827 +0.20(+0.11%)
Jun 14, 2016 182.09 183.44 181.40 182.91 763,890 +0.38(+0.21%)
Jun 13, 2016 183.91 185.26 180.73 182.52 642,356 -1.60(-0.87%)
Jun 10, 2016 188.41 188.41 183.56 184.12 850,387 -3.62(-1.93%)
Jun 09, 2016 186.24 187.96 186.13 187.74 706,915 +0.88(+0.47%)
Jun 08, 2016 187.80 188.99 186.56 186.86 917,262 -1.19(-0.63%)
Jun 07, 2016 187.40 188.39 186.15 188.05 884,046 +0.97(+0.52%)
Jun 06, 2016 186.88 187.84 185.32 187.09 896,028 +0.65(+0.35%)
Jun 03, 2016 186.88 187.16 184.83 186.44 1,588,669 -1.03(-0.55%)
Jun 02, 2016 187.84 188.50 185.68 187.47 13,841,673 -0.18(-0.09%)
Jun 01, 2016 184.58 188.56 184.17 187.64 2,558,054 +1.80(+0.97%)
May 31, 2016 187.16 187.49 185.21 185.85 3,780,093 +5.34(+2.96%)
May 27, 2016 179.87 180.51 180.51 180.51 599,837 +0.84(+0.47%)
May 26, 2016 180.71 180.71 178.66 179.67 756,391 -0.63(-0.35%)
May 25, 2016 179.53 181.45 179.09 180.30 818,580 +0.72(+0.40%)
May 24, 2016 176.30 180.23 172.72 179.58 993,677 +4.17(+2.38%)
May 23, 2016 176.15 176.28 174.80 175.41 488,815 -0.81(-0.46%)
May 20, 2016 176.04 177.17 174.85 176.22 393,818 +1.52(+0.87%)
May 19, 2016 174.57 175.32 172.32 174.70 515,660 -0.21(-0.12%)
May 18, 2016 175.24 176.40 173.87 174.91 862,376 -0.61(-0.35%)
May 17, 2016 175.56 177.34 174.44 175.52 749,016 -0.49(-0.28%)
May 16, 2016 175.25 177.00 174.58 176.01 1,244,950 +0.51(+0.29%)
May 13, 2016 173.51 176.03 173.51 175.50 1,090,440 +1.32(+0.76%)
May 12, 2016 175.45 176.28 172.41 174.18 1,070,419 -0.08(-0.04%)
May 11, 2016 175.94 176.65 173.78 174.26 1,273,823 -1.69(-0.96%)
May 10, 2016 166.78 176.84 166.78 175.94 3,539,008 +16.81(+10.56%)
May 09, 2016 156.20 160.41 155.22 159.14 1,262,980 +1.13(+0.72%)
May 06, 2016 159.38 160.72 157.72 158.00 1,191,090 -2.36(-1.47%)
May 05, 2016 160.34 161.09 159.56 160.37 551,500 +0.61(+0.38%)
May 04, 2016 158.88 160.25 158.63 159.76 507,814 +0.04(+0.03%)
May 03, 2016 157.42 160.46 157.34 159.72 1,355,789 +0.70(+0.44%)
May 02, 2016 160.86 162.20 158.96 159.02 623,210 -1.67(-1.04%)
Apr 29, 2016 161.14 162.07 159.49 160.69 864,115 -1.44(-0.89%)
Apr 28, 2016 163.22 164.44 161.95 162.13 512,233 -1.93(-1.17%)
Apr 27, 2016 162.19 164.85 161.71 164.06 778,941 +1.23(+0.75%)
Apr 26, 2016 159.03 163.21 158.71 162.83 595,278 +4.56(+2.88%)
Apr 25, 2016 159.96 160.30 157.66 158.27 706,936 -1.66(-1.04%)
Apr 22, 2016 160.87 162.14 157.83 159.93 632,541 -1.18(-0.73%)
Apr 21, 2016 162.11 162.57 160.85 161.11 616,019 -0.73(-0.45%)
Apr 20, 2016 160.11 163.91 158.04 161.84 1,096,848 +1.73(+1.08%)
Apr 19, 2016 159.67 160.18 158.34 160.11 664,862 +1.38(+0.87%)
Apr 18, 2016 159.20 160.07 158.51 158.73 783,179 -0.92(-0.57%)
Apr 15, 2016 158.77 159.99 158.36 159.65 331,432 +0.88(+0.55%)
Apr 14, 2016 158.83 159.48 157.36 158.77 461,137 -0.06(-0.04%)
Apr 13, 2016 157.04 160.06 154.44 158.83 917,980 +0.05(+0.03%)
Apr 12, 2016 157.94 159.82 156.63 158.78 417,579 +0.47(+0.29%)
Apr 11, 2016 159.22 160.15 157.29 158.31 320,217 +0.25(+0.16%)
Apr 08, 2016 159.68 160.43 157.53 158.06 537,814 -0.06(-0.04%)
Apr 07, 2016 156.03 158.55 156.03 158.12 522,307 +0.61(+0.39%)
Apr 06, 2016 154.65 158.10 154.44 157.51 509,063 +2.86(+1.85%)
Apr 05, 2016 154.90 155.59 154.25 154.65 685,828 -0.56(-0.36%)
Apr 04, 2016 155.83 156.20 154.49 155.21 539,228 -0.93(-0.60%)
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.