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

Transdigm Group Inc (NY: TDG )

1,313.92 -1.08 (-0.08%)
Streaming Delayed Price Updated: 2:46 PM EDT, May 9, 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, 2016 155.80 156.29 154.22 155.38 615,806 -0.61(-0.39%)
Mar 30, 2016 158.16 158.75 155.81 155.99 686,988 -1.62(-1.02%)
Mar 29, 2016 154.31 157.96 153.70 157.60 863,070 +2.72(+1.76%)
Mar 28, 2016 154.82 155.28 153.18 154.88 385,070 -0.03(-0.02%)
Mar 24, 2016 154.94 154.92 154.92 154.92 503,551 -0.90(-0.58%)
Mar 23, 2016 157.60 158.43 155.73 155.81 681,761 -1.85(-1.18%)
Mar 22, 2016 157.25 158.65 155.71 157.67 440,254 -0.20(-0.12%)
Mar 21, 2016 158.45 159.15 157.36 157.86 670,967 -0.85(-0.54%)
Mar 18, 2016 160.44 161.18 158.61 158.72 1,180,211 -1.22(-0.76%)
Mar 17, 2016 154.53 162.19 154.08 159.94 1,773,302 +4.80(+3.09%)
Mar 16, 2016 154.27 156.39 153.84 155.14 313,630 +0.64(+0.42%)
Mar 15, 2016 153.27 154.99 152.73 154.50 487,933 +0.16(+0.10%)
Mar 14, 2016 154.86 155.60 153.28 154.34 746,138 -1.62(-1.04%)
Mar 11, 2016 154.73 156.15 154.10 155.97 649,071 +1.96(+1.27%)
Mar 10, 2016 155.71 155.92 152.10 154.01 600,941 -1.11(-0.71%)
Mar 09, 2016 154.44 156.26 153.94 155.11 463,934 +1.19(+0.77%)
Mar 08, 2016 156.27 156.40 153.90 153.93 577,936 -2.74(-1.75%)
Mar 07, 2016 155.27 156.86 155.20 156.66 996,699 -0.37(-0.23%)
Mar 04, 2016 156.07 157.39 154.53 157.03 1,086,167 +2.15(+1.39%)
Mar 03, 2016 154.16 156.69 152.43 154.88 573,239 +0.93(+0.60%)
Mar 02, 2016 152.55 154.06 150.41 153.95 904,185 +1.41(+0.92%)
Mar 01, 2016 151.73 153.45 150.19 152.54 910,335 +1.92(+1.28%)
Feb 29, 2016 152.85 154.56 150.60 150.62 1,335,502 -2.59(-1.69%)
Feb 26, 2016 151.65 154.07 151.41 153.20 459,654 +1.41(+0.93%)
Feb 25, 2016 151.69 154.16 150.29 151.79 606,952 +0.70(+0.46%)
Feb 24, 2016 147.60 151.80 146.31 151.09 732,342 +1.92(+1.29%)
Feb 23, 2016 147.54 149.98 146.68 149.17 556,295 +1.32(+0.89%)
Feb 22, 2016 148.49 149.82 147.21 147.85 841,077 +1.59(+1.08%)
Feb 19, 2016 146.68 147.91 144.70 146.26 780,858 -1.01(-0.68%)
Feb 18, 2016 147.58 148.53 146.48 147.27 783,921 +0.99(+0.68%)
Feb 17, 2016 146.60 149.06 145.65 146.28 1,448,950 +1.54(+1.07%)
Feb 16, 2016 138.95 144.94 137.69 144.73 1,320,687 +7.15(+5.20%)
Feb 12, 2016 135.78 137.58 137.58 137.58 1,827,307 +3.46(+2.58%)
Feb 11, 2016 132.89 134.49 130.25 134.13 2,904,493 -1.91(-1.40%)
Feb 10, 2016 133.41 141.28 133.41 136.04 2,895,430 +3.96(+3.00%)
Feb 09, 2016 138.92 143.32 127.47 132.07 6,287,875 -19.28(-12.74%)
Feb 08, 2016 153.71 155.73 148.87 151.35 2,102,675 -4.82(-3.09%)
Feb 05, 2016 160.14 160.32 155.18 156.18 796,206 -4.15(-2.59%)
Feb 04, 2016 157.03 160.49 156.75 160.32 546,262 +2.72(+1.73%)
Feb 03, 2016 156.48 157.95 153.54 157.60 735,384 +2.02(+1.30%)
Feb 02, 2016 159.61 159.61 155.28 155.59 859,278 -5.68(-3.52%)
Feb 01, 2016 157.60 162.19 156.37 161.27 632,753 +2.79(+1.76%)
Jan 29, 2016 155.83 158.48 154.66 158.48 1,014,276 +3.84(+2.48%)
Jan 28, 2016 156.36 157.98 153.95 154.64 964,008 -1.31(-0.84%)
Jan 27, 2016 157.84 157.84 154.64 155.95 987,725 -3.07(-1.93%)
Jan 26, 2016 155.76 159.44 155.50 159.02 661,622 +3.79(+2.44%)
Jan 25, 2016 157.32 157.43 155.04 155.23 547,565 -1.90(-1.21%)
Jan 22, 2016 154.55 157.30 154.10 157.14 647,120 +4.49(+2.94%)
Jan 21, 2016 153.91 155.13 151.62 152.65 955,767 -0.87(-0.57%)
Jan 20, 2016 153.89 156.59 148.23 153.52 1,808,888 -2.20(-1.41%)
Jan 19, 2016 155.11 156.96 153.64 155.72 1,169,414 +1.81(+1.17%)
Jan 15, 2016 156.48 153.91 153.91 153.91 1,445,992 -5.85(-3.66%)
Jan 14, 2016 156.03 160.48 153.91 159.76 1,153,471 +3.86(+2.47%)
Jan 13, 2016 162.26 162.60 155.85 155.90 866,477 -5.80(-3.59%)
Jan 12, 2016 162.30 163.20 159.95 161.71 578,120 +0.54(+0.33%)
Jan 11, 2016 157.88 162.65 157.14 161.17 1,103,696 +4.98(+3.19%)
Jan 08, 2016 161.39 161.85 155.93 156.19 1,017,176 -4.08(-2.55%)
Jan 07, 2016 159.71 161.85 159.71 160.28 1,223,137 -1.99(-1.23%)
Jan 06, 2016 160.30 162.27 158.61 162.26 870,110 +1.77(+1.10%)
Jan 05, 2016 162.44 163.90 159.59 160.49 910,300 -1.60(-0.99%)
Jan 04, 2016 160.92 162.81 158.05 162.09 1,189,447 +0.99(+0.62%)
Dec 31, 2015 159.91 161.10 161.10 161.10 339,624 +0.40(+0.25%)
Dec 30, 2015 161.04 161.69 160.18 160.70 254,994 -0.34(-0.21%)
Dec 29, 2015 159.46 161.40 159.46 161.04 235,437 +2.22(+1.40%)
Dec 28, 2015 159.63 159.63 157.58 158.82 323,247 -1.11(-0.69%)
Dec 24, 2015 160.25 159.93 159.93 159.93 121,243 -0.52(-0.33%)
Dec 23, 2015 160.04 160.90 159.47 160.45 381,060 +0.96(+0.60%)
Dec 22, 2015 160.10 160.56 157.49 159.49 393,941 +0.10(+0.06%)
Dec 21, 2015 156.13 159.82 155.38 159.39 636,755 +4.32(+2.79%)
Dec 18, 2015 154.61 155.79 153.73 155.07 798,191 +0.16(+0.10%)
Dec 17, 2015 156.29 157.26 154.32 154.92 734,227 -1.17(-0.75%)
Dec 16, 2015 153.58 156.84 150.88 156.09 1,228,638 +2.58(+1.68%)
Dec 15, 2015 154.71 155.13 152.72 153.51 1,310,902 -0.28(-0.18%)
Dec 14, 2015 157.49 158.52 152.56 153.79 885,213 -3.72(-2.36%)
Dec 11, 2015 162.97 162.98 156.83 157.51 679,528 -5.19(-3.19%)
Dec 10, 2015 162.90 163.58 161.43 162.70 343,617 +0.34(+0.21%)
Dec 09, 2015 163.44 165.06 161.07 162.36 312,986 -1.71(-1.04%)
Dec 08, 2015 165.51 167.16 163.04 164.08 544,718 -3.15(-1.88%)
Dec 07, 2015 167.77 168.18 166.08 167.23 498,181 -0.61(-0.37%)
Dec 04, 2015 165.71 167.86 164.67 167.84 271,813 +2.55(+1.54%)
Dec 03, 2015 167.43 168.09 164.58 165.29 274,742 -1.42(-0.85%)
Dec 02, 2015 167.62 168.19 166.22 166.71 429,571 -1.28(-0.76%)
Dec 01, 2015 166.12 168.13 165.83 167.99 301,610 +2.53(+1.53%)
Nov 30, 2015 167.08 167.38 165.15 165.46 614,174 -1.82(-1.09%)
Nov 27, 2015 166.51 167.37 165.61 167.28 122,812 +0.61(+0.37%)
Nov 25, 2015 166.22 166.66 166.66 166.66 358,059 +0.33(+0.20%)
Nov 24, 2015 165.42 167.79 165.23 166.33 423,298 -0.21(-0.12%)
Nov 23, 2015 166.93 167.54 165.36 166.54 648,314 -0.06(-0.04%)
Nov 20, 2015 167.37 167.52 165.82 166.60 689,399 +0.25(+0.15%)
Nov 19, 2015 163.37 166.57 163.37 166.35 671,856 +2.48(+1.51%)
Nov 18, 2015 163.15 164.31 162.52 163.88 549,247 +0.77(+0.47%)
Nov 17, 2015 163.08 164.31 161.66 163.11 553,899 +0.04(+0.03%)
Nov 16, 2015 162.04 163.39 159.91 163.07 1,160,116 +1.07(+0.66%)
Nov 13, 2015 161.45 162.72 160.81 162.00 1,114,528 +0.16(+0.10%)
Nov 12, 2015 159.32 165.54 159.13 161.84 1,784,390 +7.49(+4.85%)
Nov 11, 2015 158.35 159.55 154.20 154.35 672,509 -3.13(-1.99%)
Nov 10, 2015 156.69 157.93 155.86 157.48 327,288 +0.25(+0.16%)
Nov 09, 2015 158.87 160.26 155.93 157.24 311,780 -2.38(-1.49%)
Nov 06, 2015 159.73 160.63 158.35 159.61 503,245 -0.75(-0.47%)
Nov 05, 2015 160.95 162.09 158.26 160.37 522,197 -0.45(-0.28%)
Nov 04, 2015 159.15 161.06 158.88 160.82 465,065 +2.15(+1.36%)
Nov 03, 2015 160.01 160.20 157.26 158.67 463,123 -1.60(-1.00%)
Nov 02, 2015 154.91 160.32 154.91 160.27 896,702 +5.23(+3.38%)
Oct 30, 2015 156.78 157.98 154.93 155.04 381,146 -2.02(-1.29%)
Oct 29, 2015 152.58 157.20 152.58 157.06 567,999 +3.62(+2.36%)
Oct 28, 2015 152.32 153.56 151.84 153.44 664,403 +0.43(+0.28%)
Oct 27, 2015 152.85 153.60 152.32 153.00 651,416 -0.16(-0.10%)
Oct 26, 2015 153.34 154.13 152.16 153.16 307,173 -0.30(-0.20%)
Oct 23, 2015 155.85 155.85 152.62 153.46 454,189 -0.95(-0.62%)
Oct 22, 2015 153.06 156.85 152.54 154.42 684,091 +1.85(+1.22%)
Oct 21, 2015 153.37 154.44 151.89 152.56 369,409 +0.36(+0.24%)
Oct 20, 2015 152.62 153.24 151.74 152.20 325,217 -0.59(-0.39%)
Oct 19, 2015 151.41 153.12 151.41 152.79 407,784 +0.30(+0.19%)
Oct 16, 2015 152.26 152.95 150.48 152.50 375,248 +0.84(+0.55%)
Oct 15, 2015 149.63 151.82 149.52 151.66 624,933 +2.32(+1.55%)
Oct 14, 2015 154.62 155.63 148.25 149.34 1,401,497 -5.50(-3.55%)
Oct 13, 2015 155.89 157.03 154.35 154.84 332,796 -1.52(-0.97%)
Oct 12, 2015 155.18 157.68 154.29 156.35 474,999 +0.99(+0.64%)
Oct 09, 2015 155.47 156.00 154.11 155.36 434,560 +0.49(+0.31%)
Oct 08, 2015 151.88 155.36 151.80 154.87 393,492 +2.72(+1.79%)
Oct 07, 2015 151.09 152.87 150.52 152.15 452,619 +1.77(+1.18%)
Oct 06, 2015 154.82 154.82 149.30 150.38 1,139,615 -3.92(-2.54%)
Oct 05, 2015 154.92 155.71 153.57 154.30 559,051 +0.84(+0.55%)
Oct 02, 2015 150.21 153.88 149.79 153.46 499,652 +1.41(+0.93%)
Oct 01, 2015 149.23 152.85 148.27 152.05 730,484 +2.26(+1.51%)
Sep 30, 2015 150.32 152.09 148.22 149.79 1,097,689 +0.13(+0.09%)
Sep 29, 2015 153.95 154.47 146.93 149.66 1,359,615 -4.67(-3.02%)
Sep 28, 2015 156.65 158.01 154.24 154.32 680,764 -3.57(-2.26%)
Sep 25, 2015 160.35 160.35 156.79 157.90 346,071 -0.56(-0.36%)
Sep 24, 2015 158.03 159.18 155.85 158.46 524,987 -1.12(-0.70%)
Sep 23, 2015 161.29 161.64 159.08 159.59 242,287 -1.11(-0.69%)
Sep 22, 2015 161.29 161.75 159.56 160.69 288,753 -1.99(-1.22%)
Sep 21, 2015 163.39 165.23 161.93 162.68 328,851 -0.13(-0.08%)
Sep 18, 2015 161.80 164.09 161.52 162.81 719,492 -1.14(-0.69%)
Sep 17, 2015 162.06 165.70 161.91 163.95 511,413 +1.64(+1.01%)
Sep 16, 2015 161.91 162.98 160.97 162.31 258,257 +0.52(+0.32%)
Sep 15, 2015 161.60 162.89 159.67 161.79 252,957 +0.63(+0.39%)
Sep 14, 2015 161.74 161.85 160.18 161.16 388,097 -0.23(-0.14%)
Sep 11, 2015 159.61 161.38 158.69 161.38 291,709 +1.31(+0.82%)
Sep 10, 2015 160.59 162.37 159.56 160.08 423,736 -0.78(-0.49%)
Sep 09, 2015 164.53 165.38 160.75 160.86 481,808 -2.69(-1.65%)
Sep 08, 2015 161.45 163.89 161.34 163.56 363,815 +3.91(+2.45%)
Sep 04, 2015 159.56 159.65 159.65 159.65 368,978 -2.18(-1.35%)
Sep 03, 2015 162.94 163.87 161.25 161.83 654,031 -0.10(-0.06%)
Sep 02, 2015 159.08 162.03 158.53 161.93 553,908 +5.01(+3.19%)
Sep 01, 2015 159.14 160.21 156.09 156.92 680,338 -5.16(-3.18%)
Aug 31, 2015 167.10 167.10 162.05 162.07 561,120 -5.06(-3.03%)
Aug 28, 2015 165.68 168.58 165.32 167.13 508,590 +0.91(+0.55%)
Aug 27, 2015 162.41 167.49 160.95 166.22 530,218 +5.80(+3.62%)
Aug 26, 2015 158.51 161.69 155.15 160.42 1,010,562 +4.58(+2.94%)
Aug 25, 2015 159.16 160.85 155.01 155.84 767,284 -0.40(-0.26%)
Aug 24, 2015 151.68 160.78 151.43 156.24 832,609 -4.37(-2.72%)
Aug 21, 2015 162.45 163.66 160.12 160.61 448,619 -3.55(-2.16%)
Aug 20, 2015 169.39 169.39 164.03 164.16 579,673 -6.04(-3.55%)
Aug 19, 2015 170.66 171.85 168.87 170.21 299,799 -0.85(-0.49%)
Aug 18, 2015 171.16 172.70 170.80 171.05 315,777 -1.26(-0.73%)
Aug 17, 2015 171.15 172.48 169.25 172.31 492,445 +0.89(+0.52%)
Aug 14, 2015 168.03 172.07 167.15 171.42 709,670 +2.86(+1.70%)
Aug 13, 2015 164.93 169.10 164.21 168.56 364,049 +3.29(+1.99%)
Aug 12, 2015 166.28 167.22 162.67 165.26 974,102 -2.29(-1.37%)
Aug 11, 2015 166.46 167.94 165.72 167.55 481,068 +0.42(+0.25%)
Aug 10, 2015 167.33 168.67 166.25 167.13 484,900 +1.47(+0.89%)
Aug 07, 2015 167.92 168.15 164.77 165.66 447,547 -2.31(-1.37%)
Aug 06, 2015 169.46 169.82 166.31 167.96 776,072 -0.33(-0.19%)
Aug 05, 2015 162.62 169.04 162.62 168.29 963,341 +7.26(+4.51%)
Aug 04, 2015 152.57 163.54 152.55 161.03 1,155,551 -0.69(-0.43%)
Aug 03, 2015 159.95 162.28 158.84 161.72 915,996 +2.14(+1.34%)
Jul 31, 2015 155.52 160.05 155.52 159.59 730,473 +4.61(+2.98%)
Jul 30, 2015 155.85 156.88 154.73 154.97 927,315 -0.89(-0.57%)
Jul 29, 2015 154.62 157.90 154.43 155.86 963,797 +2.79(+1.82%)
Jul 28, 2015 153.37 154.28 151.48 153.07 1,158,112 +0.09(+0.06%)
Jul 27, 2015 156.74 159.32 152.40 152.98 1,444,031 -5.42(-3.42%)
Jul 24, 2015 159.08 160.12 157.40 158.39 584,311 -0.82(-0.52%)
Jul 23, 2015 159.32 162.79 159.08 159.22 479,432 -0.40(-0.25%)
Jul 22, 2015 160.78 161.91 158.93 159.62 1,099,741 -2.02(-1.25%)
Jul 21, 2015 164.34 164.34 160.67 161.64 803,580 -3.57(-2.16%)
Jul 20, 2015 164.87 165.66 163.87 165.21 493,506 +0.48(+0.29%)
Jul 17, 2015 162.76 164.91 162.34 164.73 270,938 +1.78(+1.09%)
Jul 16, 2015 161.58 163.31 160.93 162.96 761,326 +1.76(+1.09%)
Jul 15, 2015 163.91 165.20 161.04 161.20 620,979 -2.19(-1.34%)
Jul 14, 2015 159.51 163.73 158.58 163.39 716,948 +4.54(+2.86%)
Jul 13, 2015 159.06 159.67 157.98 158.85 332,087 +1.23(+0.78%)
Jul 10, 2015 158.75 160.13 157.19 157.62 405,116 -0.09(-0.05%)
Jul 09, 2015 158.19 159.82 157.63 157.71 671,665 +0.92(+0.59%)
Jul 08, 2015 159.43 159.54 156.20 156.78 598,035 -3.73(-2.32%)
Jul 07, 2015 160.43 160.66 157.48 160.51 718,493 +0.20(+0.13%)
Jul 06, 2015 159.61 161.08 158.68 160.31 500,956 -0.32(-0.20%)
Jul 02, 2015 160.62 160.63 160.63 160.63 229,157 +0.19(+0.12%)
Jul 01, 2015 159.24 160.88 159.03 160.44 431,862 +2.00(+1.26%)
Jun 30, 2015 160.10 160.10 158.29 158.44 523,153 -0.50(-0.32%)
Jun 29, 2015 160.28 161.33 158.87 158.94 319,461 -2.67(-1.65%)
Jun 26, 2015 161.53 161.99 160.30 161.61 397,479 +0.48(+0.30%)
Jun 25, 2015 161.30 161.55 160.30 161.13 268,504 +0.61(+0.38%)
Jun 24, 2015 161.84 163.03 160.15 160.51 241,524 -1.55(-0.96%)
Jun 23, 2015 163.00 163.60 161.88 162.07 170,796 -0.89(-0.55%)
Jun 22, 2015 163.58 163.73 162.41 162.96 242,060 +0.00(+0.00%)
Jun 19, 2015 161.38 163.60 161.01 162.96 538,746 +1.62(+1.00%)
Jun 18, 2015 160.95 161.64 160.95 161.34 263,527 +0.93(+0.58%)
Jun 17, 2015 159.53 160.89 159.18 160.41 207,630 +1.06(+0.66%)
Jun 16, 2015 158.91 160.33 158.83 159.35 302,122 +0.59(+0.37%)
Jun 15, 2015 159.28 159.28 158.04 158.76 453,895 -0.34(-0.22%)
Jun 12, 2015 159.87 159.95 158.19 159.10 347,072 -1.57(-0.97%)
Jun 11, 2015 160.04 161.26 159.64 160.67 259,572 +0.94(+0.59%)
Jun 10, 2015 159.73 160.71 159.08 159.73 344,969 +0.48(+0.30%)
Jun 09, 2015 158.94 159.54 158.17 159.25 329,756 +0.54(+0.34%)
Jun 08, 2015 159.46 160.42 158.40 158.70 339,251 -0.75(-0.47%)
Jun 05, 2015 158.63 159.61 158.07 159.46 213,474 +0.66(+0.42%)
Jun 04, 2015 159.33 160.00 158.37 158.79 313,773 -1.50(-0.94%)
Jun 03, 2015 159.97 161.34 158.88 160.30 290,816 +0.63(+0.40%)
Jun 02, 2015 160.88 160.88 159.28 159.66 288,292 -1.30(-0.81%)
Jun 01, 2015 160.08 161.52 158.94 160.96 387,204 +1.56(+0.98%)
May 29, 2015 160.60 160.60 158.61 159.40 617,608 -1.02(-0.64%)
May 28, 2015 161.49 161.49 159.85 160.42 235,994 -1.06(-0.66%)
May 27, 2015 160.16 161.66 159.76 161.48 341,716 +1.48(+0.93%)
May 26, 2015 160.71 161.74 159.32 160.00 430,255 -0.16(-0.10%)
May 22, 2015 161.45 160.16 160.16 160.16 271,416 -1.26(-0.78%)
May 21, 2015 161.04 161.49 160.53 161.43 205,242 +0.51(+0.32%)
May 20, 2015 161.77 162.45 160.39 160.92 262,326 -0.46(-0.28%)
May 19, 2015 160.26 162.12 159.95 161.38 299,377 +1.48(+0.93%)
May 18, 2015 159.82 160.78 159.47 159.90 414,110 -0.57(-0.36%)
May 15, 2015 162.00 162.19 159.82 160.47 544,617 -1.18(-0.73%)
May 14, 2015 158.65 162.25 158.02 161.64 565,288 +3.31(+2.09%)
May 13, 2015 157.96 158.61 157.09 158.34 281,173 +0.76(+0.48%)
May 12, 2015 155.97 157.88 155.83 157.57 419,176 +0.70(+0.45%)
May 11, 2015 156.68 157.96 156.39 156.87 489,622 +0.42(+0.27%)
May 08, 2015 157.96 158.66 156.14 156.45 629,246 -0.15(-0.09%)
May 07, 2015 155.12 157.39 153.96 156.60 984,821 +1.38(+0.89%)
May 06, 2015 152.38 155.36 151.28 155.23 864,750 +3.66(+2.41%)
May 05, 2015 154.13 154.61 149.83 151.57 1,276,534 -3.77(-2.43%)
May 04, 2015 155.13 155.66 154.47 155.34 717,329 +1.01(+0.66%)
May 01, 2015 151.26 154.90 150.92 154.32 581,126 +4.73(+3.16%)
Apr 30, 2015 149.68 150.88 149.03 149.59 390,456 -0.68(-0.46%)
Apr 29, 2015 152.44 153.14 150.11 150.28 501,372 -3.36(-2.19%)
Apr 28, 2015 153.77 155.01 152.72 153.64 486,543 -0.83(-0.53%)
Apr 27, 2015 157.42 157.51 154.28 154.47 390,346 -2.81(-1.79%)
Apr 24, 2015 157.36 157.61 156.06 157.28 344,475 +0.78(+0.50%)
Apr 23, 2015 155.83 157.74 155.83 156.50 213,823 +0.08(+0.05%)
Apr 22, 2015 157.61 157.64 155.70 156.42 319,425 -1.26(-0.80%)
Apr 21, 2015 157.56 157.68 156.17 157.68 308,129 +0.79(+0.50%)
Apr 20, 2015 155.69 156.99 155.69 156.89 217,444 +2.19(+1.41%)
Apr 17, 2015 156.21 156.21 154.28 154.71 478,073 -1.90(-1.22%)
Apr 16, 2015 156.43 156.96 155.85 156.61 244,983 -0.18(-0.11%)
Apr 15, 2015 157.31 157.87 156.16 156.78 270,809 +0.02(+0.01%)
Apr 14, 2015 157.22 157.24 155.88 156.76 243,616 -0.37(-0.23%)
Apr 13, 2015 157.58 157.94 156.69 157.13 421,586 -0.27(-0.17%)
Apr 10, 2015 157.09 157.96 156.41 157.40 289,272 +0.88(+0.56%)
Apr 09, 2015 156.24 156.78 155.46 156.52 393,668 +0.94(+0.61%)
Apr 08, 2015 156.07 156.79 154.62 155.57 429,974 -0.16(-0.10%)
Apr 07, 2015 155.07 156.22 154.75 155.73 365,420 +0.77(+0.50%)
Apr 06, 2015 154.60 156.16 154.26 154.96 264,783 -0.36(-0.23%)
Apr 02, 2015 154.43 155.32 155.32 155.32 297,791 +1.08(+0.70%)
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.