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

Factset Research Systems Inc (NY: FDS )

419.57 +2.68 (+0.64%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Feb 28, 2011 81.26 81.79 80.06 80.65 316,275 -0.09(-0.11%)
Feb 25, 2011 78.43 80.74 78.20 80.74 372,463 +2.81(+3.60%)
Feb 24, 2011 77.83 79.66 77.00 77.93 512,595 +0.05(+0.06%)
Feb 23, 2011 80.44 80.59 77.81 77.89 559,193 -2.70(-3.35%)
Feb 22, 2011 81.66 82.18 80.43 80.59 415,865 -1.99(-2.41%)
Feb 18, 2011 82.56 82.92 82.11 82.58 164,210 +0.30(+0.36%)
Feb 17, 2011 81.45 82.66 81.32 82.28 241,395 +0.83(+1.01%)
Feb 16, 2011 81.11 81.60 80.69 81.45 156,907 +0.78(+0.97%)
Feb 15, 2011 80.30 81.10 80.30 80.67 175,758 +0.04(+0.05%)
Feb 14, 2011 80.15 80.76 80.05 80.64 228,906 +0.39(+0.49%)
Feb 11, 2011 79.02 80.38 78.75 80.25 252,566 +0.92(+1.16%)
Feb 10, 2011 78.92 79.72 78.77 79.33 364,074 +0.06(+0.08%)
Feb 09, 2011 78.86 79.37 78.46 79.27 226,815 -0.02(-0.02%)
Feb 08, 2011 78.49 79.40 78.49 79.28 390,296 +0.57(+0.72%)
Feb 07, 2011 78.01 78.81 78.01 78.71 149,516 +0.70(+0.90%)
Feb 04, 2011 77.66 78.30 77.60 78.01 133,748 +0.42(+0.54%)
Feb 03, 2011 77.70 78.36 77.13 77.59 196,090 -0.25(-0.31%)
Feb 02, 2011 77.11 78.81 76.94 77.83 208,766 +0.37(+0.47%)
Feb 01, 2011 77.76 78.07 77.21 77.47 212,617 +0.31(+0.40%)
Jan 31, 2011 76.39 77.41 76.08 77.16 316,609 +0.87(+1.14%)
Jan 28, 2011 76.33 77.11 75.60 76.29 764,593 -0.09(-0.12%)
Jan 27, 2011 75.31 76.73 75.02 76.38 412,447 +0.99(+1.31%)
Jan 26, 2011 74.70 75.96 74.49 75.39 192,391 +0.81(+1.09%)
Jan 25, 2011 73.98 74.87 73.32 74.58 198,314 +0.51(+0.69%)
Jan 24, 2011 73.65 74.43 73.38 74.07 159,240 +0.51(+0.69%)
Jan 21, 2011 74.21 74.41 73.42 73.56 153,261 -0.21(-0.29%)
Jan 20, 2011 74.04 74.26 73.66 73.78 271,023 -0.51(-0.68%)
Jan 19, 2011 74.91 75.57 74.13 74.28 262,256 -0.76(-1.01%)
Jan 18, 2011 72.43 75.04 72.43 75.04 410,121 +2.28(+3.14%)
Jan 14, 2011 72.22 72.88 72.22 72.76 254,508 +0.42(+0.58%)
Jan 13, 2011 72.35 72.62 71.93 72.34 262,886 +0.05(+0.06%)
Jan 12, 2011 73.07 73.07 71.99 72.29 279,128 -0.31(-0.43%)
Jan 11, 2011 72.49 73.00 72.32 72.61 229,503 +0.18(+0.24%)
Jan 10, 2011 71.81 72.61 71.27 72.43 238,483 +0.18(+0.24%)
Jan 07, 2011 72.19 72.63 71.45 72.25 210,127 +0.20(+0.28%)
Jan 06, 2011 71.87 72.53 71.78 72.05 268,808 +0.32(+0.45%)
Jan 05, 2011 71.55 72.46 71.53 71.73 348,266 +0.15(+0.21%)
Jan 04, 2011 73.10 73.15 71.46 71.58 299,686 -1.26(-1.73%)
Jan 03, 2011 72.48 73.37 72.19 72.84 271,404 +1.07(+1.49%)
Dec 31, 2010 72.27 72.57 71.75 71.77 178,687 -0.61(-0.85%)
Dec 30, 2010 72.82 73.13 72.38 72.38 129,540 -0.58(-0.80%)
Dec 29, 2010 72.77 73.36 72.77 72.97 111,382 +0.19(+0.26%)
Dec 28, 2010 73.11 73.20 72.08 72.77 141,245 -0.26(-0.36%)
Dec 27, 2010 72.40 73.12 72.02 73.03 180,100 +0.31(+0.43%)
Dec 23, 2010 72.64 73.03 72.23 72.72 252,409 -0.01(-0.01%)
Dec 22, 2010 72.35 72.96 72.15 72.73 322,705 +0.36(+0.50%)
Dec 21, 2010 71.19 72.38 70.98 72.37 301,074 +1.32(+1.85%)
Dec 20, 2010 71.14 71.21 70.88 71.05 238,475 -0.14(-0.19%)
Dec 17, 2010 71.28 71.28 70.80 71.19 443,083 -0.11(-0.16%)
Dec 16, 2010 69.89 71.34 69.67 71.30 497,999 +1.42(+2.03%)
Dec 15, 2010 71.05 71.73 69.87 69.89 536,658 -1.16(-1.63%)
Dec 14, 2010 72.72 74.14 70.73 71.04 919,827 -2.66(-3.60%)
Dec 13, 2010 73.33 74.14 73.23 73.70 270,334 +0.64(+0.87%)
Dec 10, 2010 72.51 73.22 72.02 73.07 215,078 +0.73(+1.02%)
Dec 09, 2010 72.70 72.92 72.05 72.33 290,119 +0.22(+0.31%)
Dec 08, 2010 71.88 72.34 71.81 72.11 187,595 +0.28(+0.38%)
Dec 07, 2010 72.02 72.30 71.46 71.83 199,945 +0.00(+0.00%)
Dec 06, 2010 71.23 71.84 70.88 71.83 164,313 +0.41(+0.57%)
Dec 03, 2010 70.59 71.54 70.19 71.43 146,899 +0.60(+0.85%)
Dec 02, 2010 69.44 70.82 69.44 70.82 175,541 +1.40(+2.02%)
Dec 01, 2010 68.89 69.45 68.72 69.42 260,117 +1.55(+2.28%)
Nov 30, 2010 67.84 68.40 67.68 67.88 176,331 -0.74(-1.08%)
Nov 29, 2010 68.79 68.88 67.93 68.62 132,448 -0.50(-0.72%)
Nov 26, 2010 68.85 69.51 68.57 69.12 68,201 -0.04(-0.06%)
Nov 24, 2010 68.03 69.15 69.15 69.15 217,392 +1.54(+2.28%)
Nov 23, 2010 68.06 68.10 67.36 67.62 177,292 -1.02(-1.49%)
Nov 22, 2010 67.76 68.75 67.05 68.64 222,161 +0.54(+0.79%)
Nov 19, 2010 67.58 68.16 67.47 68.09 161,703 +0.35(+0.52%)
Nov 18, 2010 67.20 68.01 67.13 67.74 172,543 +1.23(+1.84%)
Nov 17, 2010 66.04 66.64 66.04 66.52 185,503 +0.62(+0.95%)
Nov 16, 2010 66.44 66.49 65.50 65.89 264,408 -0.88(-1.31%)
Nov 15, 2010 66.77 67.39 66.57 66.77 157,212 +0.20(+0.30%)
Nov 12, 2010 66.79 67.43 66.36 66.57 196,594 -0.80(-1.19%)
Nov 11, 2010 66.66 67.59 66.34 67.37 214,414 -0.05(-0.08%)
Nov 10, 2010 67.21 67.54 66.88 67.42 292,852 +0.19(+0.28%)
Nov 09, 2010 67.36 67.93 67.11 67.23 236,435 -0.09(-0.14%)
Nov 08, 2010 67.65 68.01 67.17 67.33 256,411 -0.69(-1.01%)
Nov 05, 2010 68.05 68.32 67.65 68.01 163,978 -0.11(-0.17%)
Nov 04, 2010 67.60 68.13 67.58 68.13 263,761 +1.23(+1.83%)
Nov 03, 2010 67.23 67.58 66.56 66.90 267,675 -0.21(-0.31%)
Nov 02, 2010 67.46 67.69 66.76 67.11 211,700 +0.02(+0.02%)
Nov 01, 2010 67.14 67.57 66.66 67.09 184,620 +0.24(+0.35%)
Oct 29, 2010 66.84 67.38 66.83 66.85 283,048 -0.08(-0.11%)
Oct 28, 2010 67.02 67.21 66.27 66.93 178,808 +0.14(+0.22%)
Oct 27, 2010 66.70 66.97 66.22 66.79 205,648 -0.35(-0.52%)
Oct 25, 2010 68.20 68.45 66.85 67.14 472,935 -0.70(-1.03%)
Oct 22, 2010 67.07 67.84 67.01 67.84 555,947 +0.86(+1.28%)
Oct 21, 2010 67.50 68.13 66.35 66.98 962,170 -0.17(-0.25%)
Oct 20, 2010 66.65 67.30 66.18 67.14 493,632 +0.72(+1.09%)
Oct 19, 2010 66.10 66.97 65.93 66.42 747,489 -0.32(-0.48%)
Oct 18, 2010 65.93 66.79 65.83 66.74 449,556 +0.69(+1.04%)
Oct 15, 2010 66.37 66.37 65.51 66.05 522,135 +0.49(+0.74%)
Oct 14, 2010 65.44 65.95 65.12 65.57 532,218 -0.08(-0.12%)
Oct 13, 2010 64.36 65.95 64.26 65.64 672,640 +1.55(+2.41%)
Oct 12, 2010 63.18 64.20 62.57 64.10 330,583 +0.54(+0.85%)
Oct 11, 2010 62.86 63.67 62.86 63.56 328,120 +0.59(+0.94%)
Oct 08, 2010 62.96 63.25 62.41 62.96 337,579 +0.25(+0.40%)
Oct 07, 2010 62.80 62.90 62.31 62.71 533,955 +0.29(+0.46%)
Oct 06, 2010 62.72 63.13 62.04 62.42 356,704 -0.28(-0.45%)
Oct 05, 2010 61.87 62.73 61.76 62.70 262 +1.49(+2.44%)
Oct 04, 2010 62.37 62.55 61.10 61.21 285,989 -1.23(-1.96%)
Oct 01, 2010 62.44 62.63 61.71 62.44 646,309 +0.64(+1.04%)
Sep 30, 2010 61.79 63.21 61.78 61.79 4,989 -0.66(-1.06%)
Sep 29, 2010 61.98 62.83 61.98 62.45 452,326 +0.14(+0.23%)
Sep 28, 2010 61.59 62.44 61.05 62.31 3,341 +1.03(+1.68%)
Sep 27, 2010 61.42 61.94 61.13 61.28 343,172 -0.05(-0.09%)
Sep 24, 2010 61.15 61.67 60.61 61.33 787,609 +0.46(+0.75%)
Sep 23, 2010 60.86 61.61 60.78 60.88 434 -0.48(-0.78%)
Sep 22, 2010 62.85 63.72 60.85 61.35 906,235 -2.69(-4.20%)
Sep 21, 2010 63.98 64.58 63.45 64.04 737,919 +0.37(+0.57%)
Sep 20, 2010 62.92 63.84 62.64 63.68 779,529 +1.19(+1.90%)
Sep 17, 2010 62.49 63.14 62.48 62.49 1,020,470 -0.24(-0.39%)
Sep 15, 2010 62.96 63.51 62.58 62.73 459,003 -0.50(-0.79%)
Sep 14, 2010 63.18 64.06 62.84 63.24 25,613 -0.04(-0.06%)
Sep 13, 2010 62.04 63.30 61.82 63.27 568,678 +1.91(+3.12%)
Sep 10, 2010 60.77 61.40 60.24 61.36 304,780 +0.64(+1.05%)
Sep 09, 2010 60.75 60.80 60.32 60.72 1,049 +0.40(+0.67%)
Sep 08, 2010 59.60 60.40 59.52 60.32 1,364 +0.78(+1.32%)
Sep 07, 2010 60.03 60.32 59.49 59.53 2,522 -0.62(-1.03%)
Sep 03, 2010 59.45 60.16 59.18 60.15 390,370 +1.42(+2.43%)
Sep 02, 2010 58.03 58.79 58.03 58.73 2,345 +0.57(+0.98%)
Sep 01, 2010 56.49 58.19 56.49 58.16 446,884 +2.24(+4.00%)
Aug 31, 2010 55.87 56.29 55.51 55.92 2,622 -0.24(-0.43%)
Aug 30, 2010 56.53 56.60 55.99 56.16 312,936 -0.56(-0.99%)
Aug 27, 2010 56.72 56.74 55.71 56.72 421,487 +0.59(+1.06%)
Aug 26, 2010 55.66 56.27 55.56 56.13 1,487 +0.76(+1.38%)
Aug 25, 2010 55.56 55.96 54.81 55.37 1,930 -0.55(-0.97%)
Aug 24, 2010 56.67 56.73 55.90 55.91 1,302 -1.41(-2.46%)
Aug 23, 2010 57.12 57.46 56.76 57.32 400,689 +0.41(+0.72%)
Aug 20, 2010 55.86 57.00 55.69 56.91 275,043 +0.85(+1.51%)
Aug 19, 2010 56.61 56.80 55.88 56.06 985 -0.79(-1.40%)
Aug 18, 2010 57.18 57.25 56.63 56.86 334 -0.33(-0.57%)
Aug 17, 2010 57.05 57.61 56.71 57.18 355 +0.61(+1.08%)
Aug 16, 2010 56.54 56.89 56.33 56.57 257,406 -0.26(-0.47%)
Aug 13, 2010 56.83 57.56 56.77 56.83 390,333 -0.58(-1.02%)
Aug 12, 2010 57.44 57.64 57.14 57.42 336,325 -0.69(-1.19%)
Aug 11, 2010 58.40 58.44 57.77 58.11 582,411 -1.08(-1.83%)
Aug 10, 2010 59.10 59.51 58.66 59.19 229,749 -0.37(-0.62%)
Aug 09, 2010 58.70 59.66 58.17 59.56 326,671 +0.55(+0.94%)
Aug 06, 2010 59.01 59.07 57.39 59.01 382,020 +0.87(+1.50%)
Aug 05, 2010 58.62 58.79 58.05 58.14 281,773 -0.75(-1.27%)
Aug 04, 2010 58.15 58.89 58.09 58.89 975 +0.95(+1.65%)
Aug 03, 2010 57.77 58.29 57.05 57.93 1,854 +0.07(+0.12%)
Aug 02, 2010 57.52 57.89 57.17 57.86 310,091 +1.10(+1.93%)
Jul 30, 2010 56.77 56.96 55.56 56.77 232,101 +0.41(+0.73%)
Jul 29, 2010 57.24 57.24 55.71 56.36 429 -0.36(-0.63%)
Jul 28, 2010 56.71 57.38 56.56 56.71 827 -0.38(-0.66%)
Jul 27, 2010 57.09 57.67 56.86 57.09 844 -0.42(-0.72%)
Jul 26, 2010 56.64 57.52 56.48 57.51 417,198 +1.02(+1.81%)
Jul 23, 2010 55.13 56.51 55.07 56.49 347,897 +1.33(+2.42%)
Jul 22, 2010 54.37 55.43 54.33 55.15 771 +1.32(+2.46%)
Jul 21, 2010 54.64 54.64 53.53 53.83 445,334 -0.19(-0.35%)
Jul 20, 2010 52.47 54.03 51.79 54.02 385 +0.73(+1.36%)
Jul 19, 2010 52.84 53.35 52.47 53.29 333,229 +0.47(+0.89%)
Jul 16, 2010 52.82 53.56 52.66 52.82 373,062 -0.98(-1.83%)
Jul 15, 2010 54.13 54.33 53.39 53.81 258,563 -0.43(-0.80%)
Jul 14, 2010 53.70 54.24 53.56 54.24 228 +0.11(+0.20%)
Jul 13, 2010 52.91 54.33 52.60 54.13 401 +1.86(+3.56%)
Jul 12, 2010 52.03 52.51 51.84 52.27 220,970 -0.02(-0.03%)
Jul 09, 2010 52.29 52.46 51.96 52.29 156,524 +0.29(+0.55%)
Jul 08, 2010 52.04 52.35 51.24 52.00 465 +0.23(+0.44%)
Jul 07, 2010 50.42 51.80 50.39 51.77 309,948 +1.57(+3.12%)
Jul 06, 2010 50.20 51.22 49.88 50.20 1,685 +0.14(+0.29%)
Jul 02, 2010 50.06 51.07 49.93 50.06 268,946 -0.51(-1.00%)
Jul 01, 2010 50.63 50.73 49.44 50.57 400,073 -0.14(-0.27%)
Jun 30, 2010 51.32 51.80 50.60 50.70 485,572 -0.82(-1.59%)
Jun 29, 2010 51.52 52.94 51.24 51.52 693 -1.81(-3.39%)
Jun 25, 2010 53.33 53.41 51.66 53.33 802,314 +1.48(+2.86%)
Jun 24, 2010 52.44 52.80 51.68 51.85 144 -0.94(-1.78%)
Jun 23, 2010 53.08 53.13 52.12 52.78 433,645 -0.17(-0.33%)
Jun 22, 2010 54.34 54.69 52.91 52.96 362 -1.44(-2.64%)
Jun 21, 2010 54.53 55.09 54.14 54.40 555,470 +0.39(+0.73%)
Jun 18, 2010 54.00 54.62 53.91 54.00 421,457 -0.14(-0.27%)
Jun 17, 2010 54.18 54.57 53.87 54.15 383,907 -0.03(-0.06%)
Jun 16, 2010 53.94 54.64 53.91 54.18 459,519 +0.23(+0.43%)
Jun 15, 2010 51.94 54.07 51.94 53.94 1,193 +1.66(+3.17%)
Jun 14, 2010 51.99 52.54 51.86 52.29 673,294 +0.50(+0.96%)
Jun 11, 2010 50.60 51.79 50.58 51.79 315,865 +0.72(+1.41%)
Jun 10, 2010 50.76 51.08 50.50 51.07 558 +1.07(+2.15%)
Jun 09, 2010 50.28 50.68 49.78 49.99 435,071 +0.21(+0.43%)
Jun 08, 2010 50.19 50.32 49.11 49.78 236 -0.27(-0.54%)
Jun 07, 2010 51.82 51.84 50.02 50.05 461,392 -1.76(-3.40%)
Jun 04, 2010 51.82 52.89 51.55 51.82 816,812 -0.67(-1.27%)
Jun 03, 2010 51.66 52.50 51.47 52.48 565,209 +0.71(+1.37%)
Jun 02, 2010 51.29 51.77 50.63 51.77 1,833 +0.75(+1.47%)
Jun 01, 2010 51.36 52.41 50.96 51.02 532,997 -0.48(-0.94%)
May 28, 2010 51.51 52.21 51.34 51.51 643,893 -0.92(-1.75%)
May 27, 2010 51.26 52.42 51.26 52.42 616,883 +1.86(+3.68%)
May 26, 2010 50.95 52.07 50.29 50.56 942,680 -0.25(-0.49%)
May 25, 2010 51.12 51.12 49.88 50.81 852 -0.74(-1.44%)
May 24, 2010 51.64 52.70 51.39 51.55 590,932 -0.38(-0.72%)
May 21, 2010 50.25 51.94 50.23 51.93 747,697 +0.74(+1.45%)
May 20, 2010 51.80 52.40 51.19 51.19 640,033 -2.57(-4.78%)
May 19, 2010 53.94 54.54 53.41 53.76 259,139 -0.50(-0.91%)
May 18, 2010 55.94 56.12 54.17 54.25 154 -1.17(-2.10%)
May 17, 2010 55.27 55.94 54.41 55.42 371,496 +0.21(+0.38%)
May 14, 2010 55.21 56.43 54.94 55.21 477,803 -0.97(-1.73%)
May 13, 2010 55.88 56.63 55.66 56.18 456,265 +0.32(+0.57%)
May 12, 2010 54.79 55.94 54.73 55.86 323,563 +1.15(+2.10%)
May 11, 2010 55.18 55.36 54.61 54.71 203 -0.51(-0.93%)
May 10, 2010 54.50 55.22 54.47 55.22 746,150 +2.18(+4.11%)
May 07, 2010 54.12 54.58 52.34 53.04 876,000 -1.20(-2.22%)
May 06, 2010 55.44 56.13 51.79 54.24 645,205 -1.73(-3.09%)
May 05, 2010 55.87 56.22 55.52 55.97 453,674 -0.23(-0.41%)
May 04, 2010 56.95 57.25 56.02 56.21 376,659 -1.45(-2.52%)
May 03, 2010 56.86 57.70 56.86 57.66 260,748 +1.11(+1.97%)
Apr 30, 2010 56.38 57.18 56.28 56.55 440,612 +0.22(+0.39%)
Apr 29, 2010 56.55 56.90 55.96 56.33 467,003 -0.04(-0.07%)
Apr 28, 2010 57.51 57.54 56.14 56.36 651,258 -0.83(-1.46%)
Apr 27, 2010 57.49 58.18 57.03 57.20 312,147 -0.63(-1.09%)
Apr 26, 2010 57.44 58.36 57.44 57.83 290,751 +0.24(+0.42%)
Apr 23, 2010 57.03 57.76 57.03 57.59 211,626 +0.33(+0.58%)
Apr 22, 2010 56.91 57.26 56.34 57.26 443,618 +0.15(+0.26%)
Apr 21, 2010 57.10 57.44 56.58 57.11 1,060 +0.19(+0.33%)
Apr 20, 2010 56.49 57.09 56.45 56.92 194,233 +0.80(+1.42%)
Apr 19, 2010 55.79 56.36 55.60 56.12 570,536 +0.08(+0.13%)
Apr 16, 2010 56.70 56.98 55.94 56.05 522,458 -0.77(-1.35%)
Apr 15, 2010 56.87 57.40 56.79 56.82 327,832 -0.30(-0.53%)
Apr 14, 2010 56.76 57.12 56.73 57.12 180,007 +0.41(+0.72%)
Apr 13, 2010 56.61 56.75 56.36 56.71 170,633 -0.02(-0.04%)
Apr 12, 2010 56.51 56.73 56.15 56.73 165,509 +0.39(+0.69%)
Apr 09, 2010 56.15 56.35 55.73 56.34 357,821 +0.23(+0.42%)
Apr 08, 2010 56.27 56.28 55.57 56.11 238,685 -0.33(-0.59%)
Apr 07, 2010 56.06 56.48 55.82 56.44 512,563 +0.35(+0.62%)
Apr 06, 2010 55.87 56.25 55.72 56.09 287,873 +0.16(+0.28%)
Apr 05, 2010 55.20 56.13 55.10 55.94 228,668 +0.61(+1.10%)
Apr 01, 2010 55.50 55.33 55.33 55.33 251,686 +0.17(+0.31%)
Mar 31, 2010 55.00 55.63 55.00 55.15 355,419 +0.09(+0.16%)
Mar 30, 2010 54.73 55.25 54.68 55.06 309,510 +0.20(+0.37%)
Mar 29, 2010 54.42 55.15 54.39 54.86 330,935 +0.44(+0.80%)
Mar 26, 2010 54.52 54.67 53.92 54.43 371,737 +0.13(+0.24%)
Mar 25, 2010 54.69 55.35 54.27 54.30 546,603 -0.35(-0.65%)
Mar 24, 2010 54.93 55.24 54.10 54.65 764,220 -0.64(-1.16%)
Mar 23, 2010 54.79 55.49 54.61 55.29 800,026 +0.39(+0.71%)
Mar 22, 2010 54.21 54.97 53.98 54.90 688,913 +0.31(+0.56%)
Mar 19, 2010 56.20 56.29 54.50 54.59 1,126,248 -1.83(-3.24%)
Mar 18, 2010 57.34 57.48 56.25 56.42 612,868 -0.84(-1.47%)
Mar 17, 2010 55.82 57.34 55.82 57.26 728,972 +1.71(+3.09%)
Mar 16, 2010 54.34 56.30 54.25 55.55 781,616 +1.71(+3.17%)
Mar 15, 2010 53.58 53.92 53.52 53.84 576,187 +0.33(+0.62%)
Mar 12, 2010 53.75 53.75 52.66 53.51 825,414 -0.17(-0.32%)
Mar 11, 2010 53.46 53.75 53.01 53.68 356,748 +0.19(+0.35%)
Mar 10, 2010 53.23 53.64 53.05 53.49 425,806 +0.12(+0.23%)
Mar 09, 2010 52.54 53.70 52.34 53.37 287,743 +0.56(+1.07%)
Mar 08, 2010 52.68 53.22 52.55 52.81 236,939 -0.04(-0.07%)
Mar 05, 2010 52.11 52.91 52.11 52.85 285,912 +0.97(+1.87%)
Mar 04, 2010 52.52 52.54 51.75 51.88 349,500 -0.38(-0.73%)
Mar 03, 2010 51.89 52.52 51.71 52.26 397,612 +0.56(+1.09%)
Mar 02, 2010 50.85 51.81 50.85 51.70 430,833 +0.88(+1.73%)
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.