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

Factset Research Systems Inc (NY: FDS )

416.89 -6.05 (-1.43%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
Apr 30, 2020 267.44 267.44 261.19 262.14 493,608 -8.07(-2.99%)
Apr 29, 2020 268.87 273.58 262.95 270.22 219,769 +7.86(+3.00%)
Apr 28, 2020 275.61 276.29 261.50 262.35 285,543 -10.34(-3.79%)
Apr 27, 2020 264.67 274.23 262.42 272.70 197,613 +11.10(+4.24%)
Apr 24, 2020 261.62 263.14 257.12 261.60 276,632 +0.99(+0.38%)
Apr 23, 2020 259.02 263.35 257.81 260.61 181,621 +0.92(+0.36%)
Apr 22, 2020 259.46 260.28 255.56 259.69 154,275 +5.60(+2.21%)
Apr 21, 2020 259.30 260.12 253.46 254.08 241,886 -9.68(-3.67%)
Apr 20, 2020 265.15 268.74 260.58 263.76 269,781 -4.19(-1.57%)
Apr 17, 2020 274.06 277.45 267.85 267.96 335,588 -1.27(-0.47%)
Apr 16, 2020 266.18 270.57 262.65 269.23 225,735 +5.05(+1.91%)
Apr 15, 2020 261.19 267.35 257.44 264.18 235,496 -1.91(-0.72%)
Apr 14, 2020 265.65 270.52 262.21 266.08 221,156 +7.12(+2.75%)
Apr 13, 2020 263.84 263.84 253.58 258.96 309,970 -7.15(-2.69%)
Apr 09, 2020 261.45 271.66 257.25 266.11 380,696 +7.81(+3.02%)
Apr 08, 2020 258.37 260.15 252.65 258.30 258,299 +2.97(+1.17%)
Apr 07, 2020 256.51 264.53 251.33 255.33 358,218 +0.91(+0.36%)
Apr 06, 2020 248.30 256.82 241.60 254.42 324,365 +13.15(+5.45%)
Apr 03, 2020 245.49 250.22 237.48 241.28 325,727 -8.77(-3.51%)
Apr 02, 2020 240.27 250.71 238.79 250.05 414,387 +6.45(+2.65%)
Apr 01, 2020 237.23 248.71 237.23 243.59 373,915 -4.90(-1.97%)
Mar 31, 2020 251.54 256.53 245.59 248.49 378,522 -7.04(-2.76%)
Mar 30, 2020 248.42 259.65 247.54 255.54 544,262 +12.74(+5.24%)
Mar 27, 2020 237.82 257.44 232.55 242.80 521,583 -2.72(-1.11%)
Mar 26, 2020 224.05 245.52 218.97 245.52 554,691 +23.67(+10.67%)
Mar 25, 2020 219.21 237.78 216.71 221.85 560,865 +1.31(+0.59%)
Mar 24, 2020 202.40 223.01 202.15 220.54 619,220 +25.56(+13.11%)
Mar 23, 2020 205.63 206.79 186.09 194.99 652,041 -12.80(-6.16%)
Mar 20, 2020 223.20 228.06 204.60 207.79 935,639 -16.26(-7.26%)
Mar 19, 2020 209.14 235.40 204.96 224.05 464,673 +14.91(+7.13%)
Mar 18, 2020 221.63 231.23 197.25 209.14 858,845 -26.12(-11.10%)
Mar 17, 2020 219.90 240.58 215.43 235.26 667,457 +19.71(+9.15%)
Mar 16, 2020 212.57 235.83 208.29 215.55 682,355 -25.69(-10.65%)
Mar 13, 2020 233.41 241.67 224.05 241.24 498,923 +18.73(+8.42%)
Mar 12, 2020 224.18 237.58 210.34 222.51 784,598 -20.50(-8.44%)
Mar 11, 2020 251.89 254.61 237.06 243.01 513,954 -14.96(-5.80%)
Mar 10, 2020 258.15 258.29 242.27 257.97 538,553 +8.35(+3.35%)
Mar 09, 2020 245.46 259.46 237.88 249.62 747,102 -16.42(-6.17%)
Mar 06, 2020 266.44 270.13 260.90 266.03 634,984 -9.31(-3.38%)
Mar 05, 2020 275.36 277.35 272.21 275.35 578,558 -4.78(-1.70%)
Mar 04, 2020 271.05 280.55 268.83 280.12 302,130 +14.31(+5.38%)
Mar 03, 2020 269.10 271.96 261.80 265.81 314,691 -2.31(-0.86%)
Mar 02, 2020 254.68 268.53 251.98 268.12 531,489 +14.57(+5.74%)
Feb 28, 2020 257.64 261.22 250.17 253.56 822,238 -11.94(-4.50%)
Feb 27, 2020 270.91 274.71 265.18 265.50 310,417 -9.49(-3.45%)
Feb 26, 2020 273.35 279.98 273.35 274.99 393,296 +1.76(+0.65%)
Feb 25, 2020 280.46 282.28 271.87 273.23 354,322 -6.64(-2.37%)
Feb 24, 2020 276.68 282.17 275.77 279.87 242,552 -4.30(-1.51%)
Feb 21, 2020 285.75 286.21 282.03 284.17 367,837 -2.90(-1.01%)
Feb 20, 2020 292.57 292.57 282.93 287.07 289,734 -5.70(-1.95%)
Feb 19, 2020 289.18 294.28 289.18 292.77 317,042 +5.44(+1.89%)
Feb 18, 2020 283.67 288.34 283.67 287.33 206,901 +3.21(+1.13%)
Feb 14, 2020 282.02 285.10 281.55 284.12 200,945 +2.57(+0.91%)
Feb 13, 2020 277.31 282.46 276.97 281.55 305,461 +3.39(+1.22%)
Feb 12, 2020 278.26 280.36 275.84 278.16 254,458 +0.91(+0.33%)
Feb 11, 2020 276.14 278.15 274.89 277.25 259,200 +2.11(+0.77%)
Feb 10, 2020 270.71 275.84 270.33 275.14 362,876 +3.47(+1.28%)
Feb 07, 2020 274.20 274.39 270.91 271.67 306,583 -3.33(-1.21%)
Feb 06, 2020 275.89 278.01 273.71 274.99 329,889 -0.18(-0.07%)
Feb 05, 2020 282.35 283.87 273.24 275.17 403,764 -4.71(-1.68%)
Feb 04, 2020 277.44 281.73 277.44 279.88 286,522 +4.83(+1.76%)
Feb 03, 2020 272.07 275.62 271.99 275.05 299,603 +3.67(+1.35%)
Jan 31, 2020 274.57 276.93 270.08 271.38 1,024,125 -4.14(-1.50%)
Jan 30, 2020 272.80 275.62 269.76 275.52 420,733 +2.72(+1.00%)
Jan 29, 2020 265.54 274.06 265.31 272.79 578,182 +8.69(+3.29%)
Jan 28, 2020 261.15 265.90 257.56 264.11 414,300 +3.96(+1.52%)
Jan 27, 2020 258.35 262.31 257.51 260.15 287,225 -2.17(-0.83%)
Jan 24, 2020 266.66 267.14 261.23 262.32 211,698 -3.37(-1.27%)
Jan 23, 2020 263.20 266.18 262.62 265.69 240,294 +0.83(+0.31%)
Jan 22, 2020 263.97 267.42 263.97 264.86 269,995 +2.31(+0.88%)
Jan 21, 2020 260.08 266.05 260.08 262.55 361,423 +1.02(+0.39%)
Jan 17, 2020 262.80 263.73 260.71 261.52 254,291 -0.64(-0.24%)
Jan 16, 2020 259.17 262.35 258.89 262.16 273,600 +4.63(+1.80%)
Jan 15, 2020 254.28 258.23 254.28 257.53 285,515 +3.16(+1.24%)
Jan 14, 2020 252.77 256.10 252.77 254.37 314,676 +1.13(+0.45%)
Jan 13, 2020 251.28 254.88 251.28 253.25 384,022 +2.00(+0.80%)
Jan 10, 2020 255.25 255.25 250.99 251.24 397,357 -3.71(-1.45%)
Jan 09, 2020 256.75 258.45 254.60 254.95 458,007 -0.28(-0.11%)
Jan 08, 2020 253.39 256.46 253.30 255.24 304,250 +1.95(+0.77%)
Jan 07, 2020 253.25 256.43 252.49 253.28 250,115 -0.12(-0.05%)
Jan 06, 2020 253.12 253.54 250.17 253.41 368,965 -1.43(-0.56%)
Jan 03, 2020 252.23 255.51 251.23 254.84 250,180 -0.06(-0.02%)
Jan 02, 2020 254.83 256.27 252.88 254.90 331,591 +0.41(+0.16%)
Dec 31, 2019 253.27 255.58 253.27 254.49 273,690 +0.58(+0.23%)
Dec 30, 2019 257.55 257.60 252.97 253.91 300,992 -3.23(-1.26%)
Dec 27, 2019 256.03 258.86 254.63 257.14 239,004 +2.05(+0.80%)
Dec 26, 2019 254.58 255.76 253.41 255.09 151,286 +1.78(+0.70%)
Dec 24, 2019 254.90 254.95 253.22 253.31 117,657 -0.64(-0.25%)
Dec 23, 2019 253.10 256.08 252.40 253.96 327,803 +2.60(+1.03%)
Dec 20, 2019 248.87 255.32 248.87 251.36 814,323 -4.57(-1.79%)
Dec 19, 2019 250.63 256.40 244.41 255.93 861,260 +0.68(+0.27%)
Dec 18, 2019 254.77 257.77 253.98 255.25 531,602 +0.48(+0.19%)
Dec 17, 2019 257.98 258.18 254.21 254.76 479,604 -2.86(-1.11%)
Dec 16, 2019 259.76 261.63 256.60 257.62 466,397 +0.30(+0.12%)
Dec 13, 2019 255.23 257.43 254.40 257.31 336,736 +1.18(+0.46%)
Dec 12, 2019 256.30 257.59 254.47 256.14 652,278 -1.48(-0.57%)
Dec 11, 2019 256.08 257.76 253.48 257.62 312,300 +1.16(+0.45%)
Dec 10, 2019 255.97 257.94 255.23 256.46 378,743 +0.50(+0.20%)
Dec 09, 2019 255.00 256.32 253.59 255.96 374,812 +0.34(+0.13%)
Dec 06, 2019 251.49 256.01 250.67 255.62 394,405 +5.42(+2.16%)
Dec 05, 2019 250.67 252.30 249.90 250.20 352,929 +0.17(+0.07%)
Dec 04, 2019 247.16 250.06 247.06 250.03 276,219 +3.55(+1.44%)
Dec 03, 2019 244.38 246.73 243.88 246.48 294,397 -0.27(-0.11%)
Dec 02, 2019 246.59 247.85 244.89 246.75 314,151 +0.47(+0.19%)
Nov 29, 2019 247.62 248.70 245.79 246.28 157,614 -2.09(-0.84%)
Nov 27, 2019 249.46 249.46 245.77 248.37 250,812 +1.20(+0.49%)
Nov 26, 2019 246.39 249.37 245.91 247.16 540,409 +1.07(+0.43%)
Nov 25, 2019 245.23 247.63 245.16 246.10 302,668 +0.69(+0.28%)
Nov 22, 2019 243.65 245.99 243.30 245.41 208,840 +2.14(+0.88%)
Nov 21, 2019 247.51 247.51 242.91 243.27 321,110 -3.78(-1.53%)
Nov 20, 2019 244.28 247.96 242.43 247.05 294,881 +1.98(+0.81%)
Nov 19, 2019 240.18 245.20 240.02 245.07 299,419 +6.56(+2.75%)
Nov 18, 2019 239.99 240.96 236.40 238.50 407,955 -1.80(-0.75%)
Nov 15, 2019 245.23 245.94 239.98 240.31 548,603 -4.92(-2.01%)
Nov 14, 2019 239.55 245.41 239.04 245.23 372,614 +4.77(+1.98%)
Nov 13, 2019 235.67 241.39 235.16 240.46 244,992 +3.87(+1.63%)
Nov 12, 2019 234.09 237.45 233.97 236.59 273,099 +2.35(+1.00%)
Nov 11, 2019 231.45 237.65 231.45 234.24 471,903 +1.51(+0.65%)
Nov 08, 2019 238.46 239.00 231.69 232.73 514,998 -5.73(-2.40%)
Nov 07, 2019 243.16 243.17 237.39 238.46 379,153 -3.95(-1.63%)
Nov 06, 2019 240.18 243.20 239.57 242.41 243,213 +1.58(+0.66%)
Nov 05, 2019 242.34 242.89 237.55 240.83 232,547 -0.22(-0.09%)
Nov 04, 2019 242.04 244.17 240.69 241.04 309,636 -0.32(-0.13%)
Nov 01, 2019 240.20 242.08 239.53 241.36 216,685 +2.22(+0.93%)
Oct 31, 2019 238.68 239.55 236.38 239.15 325,417 -0.15(-0.06%)
Oct 30, 2019 241.69 241.69 237.12 239.30 247,540 -2.50(-1.03%)
Oct 29, 2019 243.37 245.90 241.32 241.80 354,027 -1.47(-0.61%)
Oct 28, 2019 241.18 243.98 241.18 243.27 327,159 +3.60(+1.50%)
Oct 25, 2019 238.84 240.19 237.37 239.66 204,812 +0.80(+0.34%)
Oct 24, 2019 239.87 239.87 237.28 238.86 230,990 +0.20(+0.08%)
Oct 23, 2019 236.43 238.78 236.33 238.66 258,887 +2.23(+0.95%)
Oct 22, 2019 237.02 240.11 235.72 236.43 367,283 +0.59(+0.25%)
Oct 21, 2019 237.12 238.15 233.69 235.84 281,937 +0.25(+0.11%)
Oct 18, 2019 237.36 239.41 235.47 235.58 502,171 -1.92(-0.81%)
Oct 17, 2019 235.57 238.61 234.32 237.50 296,623 +2.66(+1.13%)
Oct 16, 2019 232.51 234.88 230.99 234.84 349,431 +2.59(+1.12%)
Oct 15, 2019 231.87 233.69 230.96 232.24 416,761 +2.06(+0.89%)
Oct 14, 2019 231.09 232.82 229.78 230.19 241,811 -1.21(-0.52%)
Oct 11, 2019 231.61 233.51 229.91 231.39 558,250 +3.65(+1.60%)
Oct 10, 2019 226.82 229.21 225.09 227.74 334,101 +0.48(+0.21%)
Oct 09, 2019 223.21 228.89 222.32 227.26 431,807 +6.26(+2.83%)
Oct 08, 2019 224.44 224.44 219.88 221.00 512,771 -4.87(-2.16%)
Oct 07, 2019 226.74 227.70 225.53 225.87 358,339 -1.51(-0.66%)
Oct 04, 2019 225.45 227.75 224.13 227.37 264,601 +2.69(+1.20%)
Oct 03, 2019 222.29 225.46 220.03 224.69 520,503 +2.09(+0.94%)
Oct 02, 2019 224.58 226.62 221.44 222.60 534,750 -3.86(-1.70%)
Oct 01, 2019 229.47 231.11 224.03 226.46 518,036 -2.74(-1.19%)
Sep 30, 2019 228.39 230.84 226.81 229.19 545,712 +0.80(+0.35%)
Sep 27, 2019 225.45 233.00 224.51 228.39 932,891 -3.39(-1.46%)
Sep 26, 2019 235.64 240.26 226.16 231.78 1,944,407 -23.85(-9.33%)
Sep 25, 2019 252.69 257.32 252.69 255.63 467,514 +2.52(+1.00%)
Sep 24, 2019 257.93 258.92 252.75 253.11 568,419 -4.83(-1.87%)
Sep 23, 2019 263.62 263.84 256.46 257.94 609,584 -8.35(-3.13%)
Sep 20, 2019 269.79 269.91 265.65 266.29 524,009 -2.57(-0.95%)
Sep 19, 2019 267.71 271.99 266.74 268.85 294,071 +1.90(+0.71%)
Sep 18, 2019 265.54 273.54 264.61 266.95 499,087 +1.82(+0.69%)
Sep 17, 2019 261.32 265.32 261.32 265.13 228,885 +3.45(+1.32%)
Sep 16, 2019 260.14 261.98 258.51 261.68 249,133 -0.05(-0.02%)
Sep 13, 2019 263.18 263.41 258.80 261.73 339,339 +0.76(+0.29%)
Sep 12, 2019 260.44 262.79 258.69 260.96 238,314 +2.54(+0.98%)
Sep 11, 2019 254.79 258.46 253.21 258.43 346,918 +3.91(+1.53%)
Sep 10, 2019 251.94 254.52 247.08 254.52 557,899 +0.98(+0.39%)
Sep 09, 2019 261.54 261.82 250.92 253.54 366,396 -6.45(-2.48%)
Sep 06, 2019 258.61 261.98 258.48 259.99 277,959 +1.68(+0.65%)
Sep 05, 2019 258.48 261.06 256.08 258.31 266,154 +2.73(+1.07%)
Sep 04, 2019 257.34 257.61 252.38 255.59 320,681 +0.59(+0.23%)
Sep 03, 2019 254.97 257.51 253.13 254.99 322,027 -1.67(-0.65%)
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%)
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.