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

Factset Research Systems Inc (NY: FDS )

421.47 +2.76 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2014 87.48 88.45 86.99 88.35 338,414 +0.96(+1.10%)
Apr 29, 2014 86.85 88.09 86.67 87.39 418,580 +0.66(+0.77%)
Apr 28, 2014 87.52 87.56 85.75 86.73 315,206 -0.36(-0.42%)
Apr 25, 2014 87.22 87.66 86.83 87.09 330,919 -0.41(-0.46%)
Apr 24, 2014 87.50 87.68 86.28 87.50 374,685 +0.70(+0.80%)
Apr 23, 2014 87.52 87.74 86.74 86.80 273,353 -0.85(-0.97%)
Apr 22, 2014 87.70 88.14 87.49 87.66 222,662 +0.03(+0.04%)
Apr 21, 2014 88.14 88.29 87.21 87.62 163,468 -0.12(-0.14%)
Apr 17, 2014 87.45 87.75 87.75 87.75 411,520 +0.16(+0.18%)
Apr 16, 2014 87.22 88.36 87.07 87.59 516,862 +0.84(+0.97%)
Apr 15, 2014 86.39 86.93 85.32 86.75 561,221 +0.56(+0.64%)
Apr 14, 2014 85.70 86.27 84.91 86.20 510,481 +1.17(+1.38%)
Apr 11, 2014 85.79 86.77 85.03 85.03 308,528 -1.97(-2.26%)
Apr 10, 2014 88.52 88.52 86.87 86.99 356,689 -1.53(-1.73%)
Apr 09, 2014 87.67 88.62 87.20 88.53 178,011 +1.16(+1.33%)
Apr 08, 2014 87.90 88.26 86.84 87.37 265,966 +0.21(+0.24%)
Apr 07, 2014 87.54 88.06 86.62 87.16 364,757 -0.62(-0.71%)
Apr 04, 2014 89.60 89.60 87.66 87.78 439,061 -1.30(-1.46%)
Apr 03, 2014 89.53 89.84 88.53 89.08 343,909 -0.33(-0.37%)
Apr 02, 2014 89.80 89.90 89.13 89.41 237,395 -0.36(-0.40%)
Apr 01, 2014 89.66 89.91 88.94 89.77 274,788 +0.33(+0.37%)
Mar 31, 2014 88.57 89.66 88.50 89.44 332,025 +1.35(+1.54%)
Mar 28, 2014 87.52 88.60 87.40 88.09 372,778 +0.91(+1.05%)
Mar 27, 2014 88.39 88.83 86.98 87.17 572,538 -1.06(-1.20%)
Mar 26, 2014 91.07 91.07 88.13 88.24 591,842 -2.31(-2.56%)
Mar 25, 2014 89.76 91.08 88.64 90.55 774,171 +0.87(+0.97%)
Mar 24, 2014 88.79 89.72 88.44 89.68 685,619 +0.99(+1.11%)
Mar 21, 2014 89.80 90.10 88.68 88.69 622,518 -0.90(-1.01%)
Mar 20, 2014 90.40 90.67 89.28 89.60 528,872 -1.44(-1.58%)
Mar 19, 2014 94.66 95.01 90.55 91.03 1,249,431 -4.08(-4.29%)
Mar 18, 2014 92.40 95.26 91.42 95.11 1,772,788 +8.39(+9.67%)
Mar 17, 2014 86.66 88.10 86.49 86.73 951,092 +0.73(+0.85%)
Mar 14, 2014 86.04 87.01 85.86 86.00 335,072 +0.02(+0.03%)
Mar 13, 2014 88.05 88.64 85.56 85.97 452,520 -1.57(-1.79%)
Mar 12, 2014 87.37 87.94 86.98 87.54 583,630 -0.18(-0.21%)
Mar 11, 2014 87.52 88.02 87.04 87.72 570,771 +0.52(+0.60%)
Mar 10, 2014 87.06 87.44 86.32 87.20 242,597 +0.16(+0.18%)
Mar 07, 2014 88.27 88.33 86.83 87.04 427,698 -1.04(-1.18%)
Mar 06, 2014 87.86 88.38 87.29 88.08 277,185 +0.41(+0.46%)
Mar 05, 2014 87.61 87.91 87.04 87.67 284,492 -0.19(-0.22%)
Mar 04, 2014 87.33 88.34 87.33 87.86 304,013 +1.44(+1.66%)
Mar 03, 2014 86.47 87.10 85.42 86.43 292,681 -0.92(-1.05%)
Feb 28, 2014 86.70 88.00 86.22 87.35 419,448 +0.61(+0.71%)
Feb 27, 2014 86.20 86.86 86.05 86.74 214,886 +0.48(+0.56%)
Feb 26, 2014 86.54 86.98 85.70 86.25 299,261 +0.41(+0.48%)
Feb 25, 2014 86.53 87.12 85.56 85.84 411,092 -0.65(-0.75%)
Feb 24, 2014 86.51 87.06 86.33 86.49 276,467 +0.16(+0.18%)
Feb 21, 2014 87.16 87.16 85.95 86.33 374,092 -0.67(-0.77%)
Feb 20, 2014 85.30 87.09 84.89 87.00 422,552 +1.86(+2.19%)
Feb 19, 2014 84.70 85.74 84.36 85.14 435,677 +0.30(+0.35%)
Feb 18, 2014 85.35 85.72 84.55 84.84 343,268 -0.24(-0.28%)
Feb 14, 2014 85.39 85.08 85.08 85.08 465,152 -0.29(-0.34%)
Feb 13, 2014 85.31 86.09 85.28 85.37 422,173 -0.22(-0.26%)
Feb 12, 2014 85.45 85.99 84.90 85.59 427,781 +0.39(+0.45%)
Feb 11, 2014 84.54 86.25 84.19 85.20 523,280 +1.02(+1.21%)
Feb 10, 2014 84.81 85.48 83.93 84.18 744,302 -0.88(-1.04%)
Feb 07, 2014 84.41 85.73 84.27 85.06 408,006 +0.91(+1.08%)
Feb 06, 2014 84.19 84.71 83.61 84.16 410,081 +0.12(+0.14%)
Feb 05, 2014 84.21 84.34 83.62 84.04 293,129 -0.40(-0.48%)
Feb 04, 2014 84.73 84.85 83.93 84.45 491,082 +0.39(+0.46%)
Feb 03, 2014 86.93 87.11 83.56 84.06 617,306 -3.10(-3.55%)
Jan 31, 2014 86.31 88.18 85.71 87.16 480,041 +0.09(+0.10%)
Jan 30, 2014 86.20 87.31 85.86 87.07 434,875 +1.68(+1.97%)
Jan 29, 2014 86.19 86.39 85.11 85.39 623,220 -1.01(-1.16%)
Jan 28, 2014 87.29 87.50 86.05 86.39 571,398 -0.76(-0.87%)
Jan 27, 2014 87.68 87.75 86.70 87.15 582,177 -0.28(-0.32%)
Jan 24, 2014 89.45 89.45 87.26 87.43 755,501 -2.38(-2.65%)
Jan 23, 2014 89.65 89.82 88.62 89.81 463,861 -0.01(-0.01%)
Jan 22, 2014 89.68 90.31 89.28 89.82 391,647 +0.35(+0.39%)
Jan 21, 2014 88.75 89.91 88.36 89.47 502,604 +1.39(+1.58%)
Jan 17, 2014 88.99 88.08 88.08 88.08 381,296 -1.02(-1.15%)
Jan 16, 2014 88.79 89.26 88.04 89.10 452,789 +0.40(+0.45%)
Jan 15, 2014 88.34 89.01 88.34 88.71 494,794 +0.40(+0.46%)
Jan 14, 2014 87.89 88.62 87.89 88.30 391,127 +0.48(+0.54%)
Jan 13, 2014 88.12 88.90 87.55 87.83 457,465 -0.19(-0.22%)
Jan 10, 2014 87.76 88.25 87.45 88.01 566,769 +0.45(+0.52%)
Jan 09, 2014 88.23 88.54 87.24 87.56 662,850 -0.59(-0.67%)
Jan 08, 2014 88.50 88.95 87.89 88.15 602,779 -0.11(-0.12%)
Jan 07, 2014 87.69 88.72 87.69 88.26 515,052 +0.62(+0.71%)
Jan 06, 2014 89.82 90.29 87.64 87.64 580,032 -1.74(-1.95%)
Jan 03, 2014 89.53 89.82 88.92 89.38 666,695 -0.01(-0.01%)
Jan 02, 2014 89.53 89.76 88.44 89.39 741,487 -0.08(-0.09%)
Dec 31, 2013 89.98 89.47 89.47 89.47 294,406 -0.25(-0.28%)
Dec 30, 2013 89.57 90.04 89.44 89.72 352,532 +0.07(+0.08%)
Dec 27, 2013 89.42 89.86 89.22 89.65 472,631 +0.59(+0.67%)
Dec 26, 2013 90.56 90.57 89.02 89.05 408,906 -1.02(-1.13%)
Dec 24, 2013 89.84 90.33 89.77 90.07 402,138 -0.07(-0.07%)
Dec 23, 2013 90.36 90.50 89.72 90.14 591,864 -0.05(-0.05%)
Dec 20, 2013 89.90 90.64 89.78 90.19 600,716 +0.07(+0.07%)
Dec 19, 2013 90.39 90.64 89.59 90.12 497,137 -0.45(-0.50%)
Dec 18, 2013 90.64 90.80 88.60 90.58 625,244 +0.25(+0.27%)
Dec 17, 2013 92.84 95.51 89.57 90.33 1,544,033 -6.14(-6.36%)
Dec 16, 2013 97.87 98.13 95.73 96.47 509,223 +0.52(+0.54%)
Dec 13, 2013 94.92 97.03 94.08 95.95 562,333 +1.92(+2.04%)
Dec 12, 2013 92.46 94.89 91.86 94.03 369,791 +1.35(+1.46%)
Dec 11, 2013 94.08 94.69 92.23 92.68 285,290 -1.66(-1.76%)
Dec 10, 2013 94.10 94.64 93.48 94.34 239,003 -0.06(-0.06%)
Dec 09, 2013 94.15 94.66 93.41 94.40 288,975 +0.51(+0.54%)
Dec 06, 2013 93.97 94.69 92.98 93.89 214,115 +0.42(+0.45%)
Dec 05, 2013 93.41 93.78 92.62 93.47 143,706 -0.05(-0.05%)
Dec 04, 2013 93.12 93.82 92.62 93.52 137,315 +0.11(+0.11%)
Dec 03, 2013 93.28 94.16 92.78 93.41 152,517 -0.08(-0.09%)
Dec 02, 2013 93.22 94.31 92.41 93.49 224,525 +0.38(+0.41%)
Nov 29, 2013 94.01 94.01 93.11 93.12 206,139 -0.99(-1.05%)
Nov 27, 2013 94.39 94.52 93.32 94.10 201,383 +0.07(+0.07%)
Nov 26, 2013 94.62 94.69 93.59 94.04 206,023 -0.01(-0.01%)
Nov 25, 2013 94.01 94.51 93.50 94.05 289,484 +0.33(+0.35%)
Nov 22, 2013 93.62 94.50 93.53 93.72 214,099 +0.03(+0.03%)
Nov 21, 2013 92.19 93.79 92.16 93.69 214,892 +1.84(+2.01%)
Nov 20, 2013 92.34 93.06 91.75 91.84 276,334 -0.53(-0.58%)
Nov 19, 2013 92.10 92.86 91.65 92.38 241,089 +0.03(+0.04%)
Nov 18, 2013 92.56 92.90 91.93 92.34 142,668 -0.05(-0.05%)
Nov 15, 2013 92.79 93.09 91.93 92.39 378,880 -0.49(-0.53%)
Nov 14, 2013 91.51 93.79 90.84 92.88 443,848 +1.24(+1.36%)
Nov 13, 2013 90.33 91.66 89.51 91.64 227,885 +1.17(+1.29%)
Nov 12, 2013 90.52 91.03 90.07 90.47 148,504 -0.35(-0.39%)
Nov 11, 2013 90.16 91.18 89.49 90.82 281,975 +0.58(+0.64%)
Nov 08, 2013 89.08 90.61 89.08 90.24 177,563 +1.27(+1.43%)
Nov 07, 2013 90.28 90.63 88.76 88.97 263,968 -0.97(-1.08%)
Nov 06, 2013 89.33 90.25 88.81 89.94 279,718 +0.71(+0.80%)
Nov 05, 2013 88.90 90.20 88.53 89.23 286,953 -0.29(-0.32%)
Nov 04, 2013 89.02 90.27 88.92 89.52 202,055 +0.54(+0.61%)
Nov 01, 2013 89.78 90.22 88.42 88.98 173,403 -0.25(-0.28%)
Oct 31, 2013 88.58 90.42 88.21 89.22 554,224 +0.79(+0.90%)
Oct 30, 2013 89.21 89.87 88.34 88.43 534,120 -0.88(-0.99%)
Oct 29, 2013 89.23 89.68 88.80 89.31 568,071 +0.40(+0.45%)
Oct 28, 2013 89.10 89.31 88.53 88.91 376,444 -0.39(-0.44%)
Oct 25, 2013 89.74 89.76 89.17 89.30 422,587 -0.08(-0.09%)
Oct 24, 2013 89.13 89.71 89.00 89.39 394,642 +0.65(+0.73%)
Oct 23, 2013 88.49 89.23 88.16 88.74 353,985 -0.57(-0.63%)
Oct 22, 2013 89.82 90.08 89.07 89.30 317,669 -0.12(-0.14%)
Oct 21, 2013 89.98 90.00 89.15 89.43 280,494 -0.37(-0.41%)
Oct 18, 2013 89.58 90.08 89.41 89.80 330,524 +0.48(+0.53%)
Oct 17, 2013 88.85 89.62 88.44 89.32 282,169 +0.01(+0.01%)
Oct 16, 2013 88.90 89.65 88.47 89.31 511,637 +1.06(+1.20%)
Oct 15, 2013 88.65 88.65 87.78 88.26 739,454 -0.96(-1.07%)
Oct 14, 2013 89.11 90.12 88.76 89.21 496,554 -0.64(-0.71%)
Oct 11, 2013 89.53 90.16 89.27 89.85 589,452 +0.41(+0.46%)
Oct 10, 2013 89.28 90.08 88.63 89.44 505,204 +1.06(+1.20%)
Oct 09, 2013 88.91 89.26 87.81 88.38 354,409 -0.62(-0.70%)
Oct 08, 2013 89.66 90.75 88.71 89.00 346,786 -2.21(-2.42%)
Oct 07, 2013 91.36 92.31 90.63 91.21 738,057 -1.45(-1.56%)
Oct 04, 2013 91.21 92.79 91.05 92.66 429,982 +1.30(+1.43%)
Oct 03, 2013 92.24 92.24 89.63 91.36 456,117 +0.27(+0.30%)
Oct 02, 2013 90.03 91.23 89.62 91.09 344,082 +0.23(+0.25%)
Oct 01, 2013 89.71 91.43 89.14 90.86 538,772 +1.51(+1.69%)
Sep 30, 2013 88.90 90.08 88.45 89.35 280,312 -0.48(-0.53%)
Sep 27, 2013 89.86 90.85 89.67 89.83 227,706 -0.71(-0.79%)
Sep 26, 2013 89.72 90.59 89.25 90.54 215,281 +1.13(+1.26%)
Sep 25, 2013 89.31 90.17 88.93 89.41 199,685 +0.11(+0.13%)
Sep 24, 2013 89.30 90.23 89.01 89.30 306,470 -0.09(-0.10%)
Sep 23, 2013 89.98 89.98 88.17 89.39 575,034 -0.67(-0.75%)
Sep 20, 2013 89.91 90.57 88.09 90.06 689,870 -0.63(-0.70%)
Sep 19, 2013 90.74 91.41 89.67 90.69 288,748 -0.24(-0.26%)
Sep 18, 2013 90.71 91.22 88.71 90.93 698,401 +0.58(+0.64%)
Sep 17, 2013 89.91 91.48 88.29 90.34 1,401,703 -1.59(-1.73%)
Sep 16, 2013 92.06 92.59 91.32 91.93 816,796 +0.61(+0.67%)
Sep 13, 2013 91.91 91.91 90.98 91.32 414,247 -0.19(-0.21%)
Sep 12, 2013 91.70 92.03 91.11 91.51 342,717 +0.02(+0.03%)
Sep 11, 2013 91.75 92.15 91.11 91.48 313,713 -0.52(-0.56%)
Sep 10, 2013 90.89 92.13 90.01 92.00 538,748 +1.92(+2.13%)
Sep 09, 2013 86.45 91.14 86.45 90.08 706,241 +3.65(+4.23%)
Sep 06, 2013 86.72 87.73 85.86 86.43 269,736 -0.35(-0.41%)
Sep 05, 2013 84.60 87.27 84.60 86.78 404,764 +1.97(+2.33%)
Sep 04, 2013 83.70 85.14 83.54 84.81 477,399 +1.32(+1.58%)
Sep 03, 2013 83.16 85.38 82.78 83.49 682,707 -0.34(-0.40%)
Aug 30, 2013 84.23 84.59 83.49 83.83 329,473 -0.53(-0.63%)
Aug 29, 2013 84.81 85.52 84.28 84.36 305,304 -0.79(-0.93%)
Aug 28, 2013 85.16 86.44 84.01 85.15 270,133 +0.02(+0.02%)
Aug 27, 2013 87.72 87.72 84.83 85.14 263,378 -1.29(-1.49%)
Aug 26, 2013 86.25 87.36 85.67 86.42 281,382 +0.06(+0.07%)
Aug 23, 2013 86.26 86.87 85.53 86.36 270,838 +0.13(+0.15%)
Aug 22, 2013 86.14 87.29 85.64 86.23 199,225 +0.36(+0.42%)
Aug 21, 2013 86.32 86.79 85.67 85.88 142,707 -0.98(-1.13%)
Aug 20, 2013 86.27 87.35 85.98 86.86 124,777 +0.36(+0.41%)
Aug 19, 2013 86.61 87.38 86.06 86.50 195,018 -0.02(-0.02%)
Aug 16, 2013 85.88 86.90 85.87 86.52 248,688 +0.38(+0.44%)
Aug 15, 2013 87.77 88.11 86.07 86.14 353,923 -2.69(-3.03%)
Aug 14, 2013 89.97 90.29 88.67 88.83 281,699 -1.79(-1.97%)
Aug 13, 2013 90.29 90.68 89.61 90.62 408,508 +0.68(+0.76%)
Aug 12, 2013 89.34 90.42 89.04 89.94 191,942 +0.00(+0.00%)
Aug 09, 2013 89.23 90.30 89.23 89.94 214,314 +0.29(+0.33%)
Aug 08, 2013 89.72 89.89 88.68 89.64 296,466 +0.21(+0.24%)
Aug 07, 2013 89.40 89.82 88.79 89.43 321,968 -0.28(-0.32%)
Aug 06, 2013 90.00 90.70 89.19 89.72 246,291 -0.56(-0.62%)
Aug 05, 2013 90.45 90.54 89.42 90.28 288,224 -0.46(-0.50%)
Aug 02, 2013 90.55 90.80 89.89 90.73 188,148 -0.06(-0.06%)
Aug 01, 2013 89.43 91.44 88.76 90.79 519,050 +1.97(+2.22%)
Jul 31, 2013 87.69 89.68 87.69 88.82 535,863 +0.96(+1.09%)
Jul 30, 2013 88.19 89.57 87.71 87.86 667,760 +0.17(+0.19%)
Jul 29, 2013 88.20 88.97 87.53 87.69 403,506 -0.95(-1.07%)
Jul 26, 2013 88.71 89.35 88.39 88.64 274,710 -0.68(-0.77%)
Jul 25, 2013 89.11 89.58 88.62 89.33 309,633 +0.16(+0.18%)
Jul 24, 2013 89.79 90.10 89.08 89.16 221,057 -0.31(-0.35%)
Jul 23, 2013 89.06 89.73 89.06 89.47 534,411 +0.39(+0.44%)
Jul 22, 2013 88.85 89.29 88.51 89.08 310,827 +0.09(+0.10%)
Jul 19, 2013 87.15 89.28 87.15 88.99 494,180 +1.52(+1.74%)
Jul 18, 2013 86.67 87.86 86.67 87.47 585,872 +1.11(+1.28%)
Jul 17, 2013 86.19 86.88 85.94 86.36 387,355 +0.18(+0.21%)
Jul 16, 2013 87.45 87.76 86.16 86.19 535,891 -1.33(-1.52%)
Jul 15, 2013 87.65 88.21 86.75 87.51 645,187 +0.09(+0.10%)
Jul 12, 2013 87.45 88.11 86.82 87.42 454,572 -0.24(-0.28%)
Jul 11, 2013 87.66 88.06 87.02 87.67 600,215 +0.57(+0.65%)
Jul 10, 2013 87.05 87.63 86.51 87.10 613,588 +0.07(+0.08%)
Jul 09, 2013 85.62 87.05 85.50 87.02 544,641 +1.52(+1.78%)
Jul 08, 2013 84.68 86.40 84.68 85.50 552,160 +1.20(+1.43%)
Jul 05, 2013 83.79 84.38 83.13 84.30 204,231 +0.51(+0.61%)
Jul 03, 2013 82.90 83.94 82.89 83.79 169,523 +0.41(+0.50%)
Jul 02, 2013 83.55 84.40 82.89 83.37 340,869 -0.58(-0.69%)
Jul 01, 2013 83.36 85.41 83.36 83.95 690,374 +1.02(+1.23%)
Jun 28, 2013 82.98 83.37 82.03 82.93 668,452 -0.23(-0.27%)
Jun 27, 2013 82.33 83.44 82.10 83.16 544,490 +1.37(+1.68%)
Jun 26, 2013 81.32 82.22 80.95 81.78 661,707 +1.27(+1.58%)
Jun 25, 2013 81.13 81.28 80.23 80.52 788,762 +0.33(+0.41%)
Jun 24, 2013 80.56 80.69 80.18 80.19 968,197 -0.76(-0.94%)
Jun 21, 2013 80.25 81.56 80.01 80.95 764,448 +1.03(+1.29%)
Jun 20, 2013 79.62 80.29 79.23 79.92 993,495 -1.06(-1.31%)
Jun 19, 2013 80.66 81.78 79.59 80.98 1,263,020 +0.34(+0.42%)
Jun 18, 2013 78.91 82.92 78.81 80.64 2,324,140 -3.77(-4.47%)
Jun 17, 2013 82.36 85.30 82.36 84.41 1,256,798 +2.34(+2.85%)
Jun 14, 2013 82.96 83.03 81.31 82.07 574,453 -0.89(-1.08%)
Jun 13, 2013 81.49 83.08 80.98 82.96 451,557 +1.46(+1.79%)
Jun 12, 2013 82.80 82.80 81.25 81.51 400,150 -0.65(-0.79%)
Jun 11, 2013 81.76 82.73 81.33 82.16 544,311 -0.04(-0.05%)
Jun 10, 2013 82.17 82.56 81.95 82.20 241,802 +0.23(+0.28%)
Jun 07, 2013 81.56 82.01 81.21 81.97 172,280 +0.59(+0.72%)
Jun 06, 2013 80.36 81.44 80.25 81.39 282,388 +0.90(+1.12%)
Jun 05, 2013 80.60 80.70 80.01 80.48 280,700 -0.16(-0.20%)
Jun 04, 2013 80.17 81.21 80.17 80.65 325,449 +0.54(+0.67%)
Jun 03, 2013 79.86 80.39 79.59 80.11 254,620 +0.23(+0.29%)
May 31, 2013 80.47 80.77 79.69 79.88 413,792 -0.74(-0.92%)
May 30, 2013 79.97 80.92 79.66 80.62 330,632 +0.81(+1.02%)
May 29, 2013 80.35 80.35 78.54 79.81 392,199 -0.50(-0.62%)
May 28, 2013 81.69 82.13 79.78 80.30 510,745 -0.74(-0.91%)
May 24, 2013 80.71 81.45 80.00 81.04 256,717 -0.19(-0.24%)
May 23, 2013 78.66 82.71 78.62 81.23 1,027,880 +2.82(+3.60%)
May 22, 2013 79.90 80.25 78.18 78.41 414,456 -1.58(-1.98%)
May 21, 2013 78.83 80.97 78.83 80.00 486,695 +1.08(+1.37%)
May 20, 2013 78.90 79.14 78.56 78.91 387,542 +0.05(+0.06%)
May 17, 2013 79.00 79.15 78.63 78.87 472,243 +0.23(+0.29%)
May 16, 2013 79.04 79.32 78.54 78.64 410,718 -0.46(-0.58%)
May 15, 2013 78.83 79.45 78.67 79.10 277,991 +1.66(+2.14%)
May 13, 2013 76.26 78.54 76.26 77.44 391,861 +0.92(+1.20%)
May 10, 2013 75.94 76.56 75.94 76.52 229,539 +0.32(+0.41%)
May 09, 2013 76.53 76.64 75.97 76.21 343,941 -0.29(-0.38%)
May 08, 2013 76.00 76.71 75.74 76.50 408,798 +0.56(+0.73%)
May 07, 2013 75.76 76.05 75.39 75.94 258,951 +0.34(+0.45%)
May 06, 2013 76.05 76.10 75.34 75.60 406,409 -0.52(-0.68%)
May 03, 2013 76.51 76.51 75.97 76.12 473,902 +0.15(+0.19%)
May 02, 2013 75.57 76.05 75.30 75.97 466,445 +0.51(+0.67%)
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.