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

Factset Research Systems Inc (NY: FDS )

446.81 -1.47 (-0.33%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 94.46 95.51 93.93 95.40 313,411 +1.04(+1.10%)
Apr 29, 2014 93.78 95.12 93.58 94.36 387,653 +0.72(+0.77%)
Apr 28, 2014 94.51 94.55 92.59 93.65 291,917 -0.39(-0.42%)
Apr 25, 2014 94.17 94.65 93.75 94.04 306,469 -0.44(-0.46%)
Apr 24, 2014 94.48 94.68 93.16 94.48 347,001 +0.75(+0.80%)
Apr 23, 2014 94.51 94.74 93.66 93.73 253,157 -0.92(-0.97%)
Apr 22, 2014 94.69 95.17 94.47 94.65 206,210 +0.04(+0.04%)
Apr 21, 2014 95.17 95.34 94.17 94.61 151,390 -0.13(-0.14%)
Apr 17, 2014 94.43 94.75 94.75 94.75 381,115 +0.17(+0.18%)
Apr 16, 2014 94.18 95.41 94.01 94.58 478,673 +0.90(+0.97%)
Apr 15, 2014 93.28 93.87 92.12 93.67 519,755 +0.60(+0.64%)
Apr 14, 2014 92.54 93.15 91.68 93.07 472,763 +1.26(+1.38%)
Apr 11, 2014 92.63 93.69 91.81 91.81 285,732 -2.12(-2.26%)
Apr 10, 2014 95.58 95.58 93.80 93.93 330,335 -1.66(-1.73%)
Apr 09, 2014 94.67 95.69 94.16 95.59 164,858 +1.25(+1.33%)
Apr 08, 2014 94.91 95.30 93.77 94.34 246,315 +0.22(+0.24%)
Apr 07, 2014 94.52 95.08 93.53 94.11 337,807 -0.67(-0.71%)
Apr 04, 2014 96.75 96.75 94.66 94.78 406,621 -1.41(-1.46%)
Apr 03, 2014 96.67 97.01 95.59 96.19 318,499 -0.36(-0.37%)
Apr 02, 2014 96.97 97.08 96.24 96.55 219,855 -0.39(-0.40%)
Apr 01, 2014 96.81 97.08 96.04 96.93 254,485 +0.36(+0.37%)
Mar 31, 2014 95.63 96.82 95.56 96.58 307,493 +1.46(+1.54%)
Mar 28, 2014 94.50 95.67 94.37 95.12 345,235 +0.99(+1.05%)
Mar 27, 2014 95.45 95.91 93.91 94.13 530,236 -1.15(-1.20%)
Mar 26, 2014 98.33 98.33 95.16 95.28 548,114 -2.50(-2.56%)
Mar 25, 2014 96.92 98.35 95.71 97.78 716,971 +0.94(+0.97%)
Mar 24, 2014 95.88 96.88 95.49 96.84 634,962 +1.07(+1.11%)
Mar 21, 2014 96.96 97.28 95.75 95.77 576,523 -0.98(-1.01%)
Mar 20, 2014 97.61 97.90 96.41 96.75 489,796 -1.55(-1.58%)
Mar 19, 2014 102.21 102.59 97.78 98.30 1,157,117 -4.41(-4.29%)
Mar 18, 2014 99.78 102.86 98.72 102.70 1,641,805 +9.06(+9.67%)
Mar 17, 2014 93.57 95.12 93.39 93.65 880,820 +0.79(+0.85%)
Mar 14, 2014 92.90 93.95 92.71 92.86 310,315 +0.03(+0.03%)
Mar 13, 2014 95.07 95.71 92.38 92.83 419,086 -1.69(-1.79%)
Mar 12, 2014 94.34 94.95 93.91 94.52 540,508 -0.20(-0.21%)
Mar 11, 2014 94.50 95.04 93.99 94.72 528,599 +0.56(+0.60%)
Mar 10, 2014 94.00 94.42 93.21 94.16 224,672 +0.17(+0.18%)
Mar 07, 2014 95.31 95.38 93.75 93.99 396,097 -1.12(-1.18%)
Mar 06, 2014 94.87 95.43 94.26 95.11 256,705 +0.44(+0.46%)
Mar 05, 2014 94.60 94.92 93.99 94.67 263,473 -0.21(-0.22%)
Mar 04, 2014 94.30 95.38 94.30 94.87 281,550 +1.55(+1.66%)
Mar 03, 2014 93.37 94.05 92.23 93.32 271,056 -0.99(-1.05%)
Feb 28, 2014 93.62 95.02 93.10 94.32 388,457 +0.66(+0.71%)
Feb 27, 2014 93.08 93.79 92.91 93.66 199,009 +0.52(+0.56%)
Feb 26, 2014 93.44 93.91 92.54 93.14 277,150 +0.13(+0.14%)
Feb 25, 2014 93.75 94.38 92.70 93.00 379,435 -0.71(-0.75%)
Feb 24, 2014 93.72 94.33 93.54 93.71 255,177 +0.17(+0.18%)
Feb 21, 2014 94.43 94.43 93.12 93.54 345,284 -0.72(-0.77%)
Feb 20, 2014 92.41 94.35 91.97 94.26 390,012 +2.02(+2.19%)
Feb 19, 2014 91.77 92.89 91.39 92.24 402,127 +0.32(+0.35%)
Feb 18, 2014 92.47 92.88 91.60 91.92 316,834 -0.26(-0.28%)
Feb 14, 2014 92.52 92.18 92.18 92.18 429,332 -0.31(-0.34%)
Feb 13, 2014 92.43 93.28 92.39 92.49 389,662 -0.24(-0.26%)
Feb 12, 2014 92.58 93.16 91.98 92.73 394,838 +0.42(+0.45%)
Feb 11, 2014 91.59 93.45 91.22 92.31 482,983 +1.11(+1.21%)
Feb 10, 2014 91.89 92.61 90.93 91.21 686,985 -0.96(-1.04%)
Feb 07, 2014 91.46 92.89 91.30 92.16 376,586 +0.98(+1.08%)
Feb 06, 2014 91.22 91.78 90.58 91.18 378,502 +0.12(+0.14%)
Feb 05, 2014 91.23 91.38 90.60 91.05 270,556 -0.44(-0.48%)
Feb 04, 2014 91.80 91.93 90.93 91.49 453,265 +0.42(+0.46%)
Feb 03, 2014 94.18 94.38 90.54 91.07 569,769 -3.36(-3.55%)
Jan 31, 2014 93.51 95.54 92.86 94.43 443,074 +0.10(+0.10%)
Jan 30, 2014 93.39 94.60 93.02 94.33 401,386 +1.82(+1.97%)
Jan 29, 2014 93.39 93.60 92.21 92.51 575,227 -1.09(-1.16%)
Jan 28, 2014 94.57 94.80 93.22 93.60 527,396 -0.82(-0.87%)
Jan 27, 2014 94.99 95.07 93.94 94.42 537,345 -0.30(-0.32%)
Jan 24, 2014 96.91 96.91 94.55 94.72 697,322 -2.58(-2.65%)
Jan 23, 2014 97.13 97.31 96.01 97.30 428,140 -0.01(-0.01%)
Jan 22, 2014 97.16 97.84 96.73 97.31 361,488 +0.37(+0.39%)
Jan 21, 2014 96.15 97.41 95.73 96.94 463,900 +1.51(+1.58%)
Jan 17, 2014 96.41 95.43 95.43 95.43 351,933 -1.11(-1.15%)
Jan 16, 2014 96.20 96.71 95.39 96.54 417,921 +0.43(+0.45%)
Jan 15, 2014 95.71 96.44 95.71 96.11 456,691 +0.44(+0.46%)
Jan 14, 2014 95.22 96.02 95.22 95.67 361,007 +0.52(+0.54%)
Jan 13, 2014 95.47 96.32 94.85 95.15 422,237 -0.21(-0.22%)
Jan 10, 2014 95.08 95.62 94.74 95.36 523,124 +0.49(+0.52%)
Jan 09, 2014 95.59 95.93 94.52 94.87 611,805 -0.64(-0.67%)
Jan 08, 2014 95.88 96.38 95.22 95.51 556,360 -0.12(-0.12%)
Jan 07, 2014 95.00 96.12 95.00 95.63 475,389 +0.67(+0.71%)
Jan 06, 2014 97.31 97.82 94.95 94.96 535,365 -1.88(-1.95%)
Jan 03, 2014 97.00 97.31 96.34 96.84 615,355 -0.01(-0.01%)
Jan 02, 2014 97.00 97.25 95.82 96.85 684,387 -0.09(-0.09%)
Dec 31, 2013 97.49 96.94 96.94 96.94 271,734 -0.27(-0.28%)
Dec 30, 2013 97.05 97.55 96.90 97.21 325,385 +0.08(+0.08%)
Dec 27, 2013 96.88 97.36 96.66 97.13 436,235 +0.64(+0.67%)
Dec 26, 2013 98.12 98.13 96.45 96.48 377,418 -1.11(-1.13%)
Dec 24, 2013 97.33 97.87 97.26 97.59 371,171 -0.07(-0.07%)
Dec 23, 2013 97.89 98.05 97.21 97.66 546,286 -0.05(-0.05%)
Dec 20, 2013 97.40 98.21 97.27 97.72 554,456 +0.07(+0.07%)
Dec 19, 2013 97.93 98.20 97.06 97.64 458,854 -0.49(-0.50%)
Dec 18, 2013 98.21 98.38 95.99 98.13 577,096 +0.27(+0.27%)
Dec 17, 2013 100.58 103.47 97.05 97.87 1,425,131 -6.65(-6.36%)
Dec 16, 2013 106.04 106.31 103.71 104.52 470,009 +0.56(+0.54%)
Dec 13, 2013 102.84 105.12 101.93 103.96 519,029 +2.08(+2.04%)
Dec 12, 2013 100.17 102.80 99.53 101.88 341,315 +1.46(+1.46%)
Dec 11, 2013 101.93 102.59 99.93 100.41 263,320 -1.80(-1.76%)
Dec 10, 2013 101.95 102.53 101.28 102.22 220,598 -0.06(-0.06%)
Dec 09, 2013 102.01 102.56 101.21 102.28 266,722 +0.55(+0.54%)
Dec 06, 2013 101.81 102.59 100.73 101.72 197,627 +0.46(+0.45%)
Dec 05, 2013 101.21 101.61 100.35 101.27 132,640 -0.05(-0.05%)
Dec 04, 2013 100.88 101.64 100.35 101.32 126,740 +0.12(+0.11%)
Dec 03, 2013 101.06 102.01 100.52 101.21 140,772 -0.09(-0.09%)
Dec 02, 2013 101.00 102.18 100.12 101.30 207,235 +0.41(+0.41%)
Nov 29, 2013 101.85 101.86 100.88 100.88 190,264 -1.07(-1.05%)
Nov 27, 2013 102.27 102.41 101.11 101.96 185,875 +0.07(+0.07%)
Nov 26, 2013 102.51 102.59 101.39 101.88 190,158 -0.32(-0.32%)
Nov 25, 2013 102.17 102.70 101.61 102.21 266,375 +0.36(+0.35%)
Nov 22, 2013 101.74 102.69 101.64 101.85 197,007 +0.04(+0.04%)
Nov 21, 2013 100.19 101.93 100.16 101.81 197,738 +2.00(+2.01%)
Nov 20, 2013 100.35 101.13 99.70 99.81 254,274 -0.58(-0.58%)
Nov 19, 2013 100.09 100.91 99.60 100.39 221,843 +0.04(+0.04%)
Nov 18, 2013 100.59 100.96 99.91 100.35 131,279 -0.05(-0.05%)
Nov 15, 2013 100.83 101.16 99.91 100.41 348,634 -0.53(-0.53%)
Nov 14, 2013 99.45 101.93 98.72 100.94 408,416 +1.35(+1.36%)
Nov 13, 2013 98.16 99.62 97.28 99.59 209,693 +1.27(+1.29%)
Nov 12, 2013 98.37 98.93 97.89 98.32 136,649 -0.38(-0.39%)
Nov 11, 2013 97.99 99.09 97.26 98.70 259,465 +0.63(+0.64%)
Nov 08, 2013 96.80 98.47 96.80 98.07 163,388 +1.38(+1.43%)
Nov 07, 2013 98.11 98.49 96.46 96.69 242,895 -1.06(-1.08%)
Nov 06, 2013 97.08 98.08 96.52 97.75 257,389 +0.77(+0.80%)
Nov 05, 2013 96.62 98.02 96.22 96.97 264,046 -0.31(-0.32%)
Nov 04, 2013 96.74 98.10 96.63 97.28 185,925 +0.59(+0.61%)
Nov 01, 2013 97.57 98.05 96.09 96.70 159,561 -0.27(-0.28%)
Oct 31, 2013 96.26 98.26 95.86 96.96 509,981 +0.86(+0.90%)
Oct 30, 2013 96.95 97.67 96.00 96.10 491,482 -0.96(-0.99%)
Oct 29, 2013 96.97 97.46 96.50 97.06 522,722 +0.44(+0.45%)
Oct 28, 2013 96.83 97.06 96.21 96.62 346,393 -0.43(-0.44%)
Oct 25, 2013 97.52 97.54 96.90 97.05 388,852 -0.09(-0.09%)
Oct 24, 2013 96.87 97.49 96.72 97.14 363,138 +0.70(+0.73%)
Oct 23, 2013 96.17 96.97 95.81 96.44 325,727 -0.61(-0.63%)
Oct 22, 2013 97.61 97.90 96.79 97.05 292,310 -0.13(-0.14%)
Oct 21, 2013 97.78 97.81 96.88 97.19 258,102 -0.40(-0.41%)
Oct 18, 2013 97.35 97.90 97.17 97.59 304,138 +0.52(+0.53%)
Oct 17, 2013 96.56 97.40 96.11 97.07 259,644 +0.01(+0.01%)
Oct 16, 2013 96.62 97.43 96.14 97.06 470,793 +1.15(+1.20%)
Oct 15, 2013 96.34 96.34 95.40 95.91 680,424 -1.04(-1.07%)
Oct 14, 2013 96.84 97.93 96.46 96.95 456,914 -0.69(-0.71%)
Oct 11, 2013 97.29 97.98 97.02 97.65 542,396 +0.44(+0.46%)
Oct 10, 2013 97.03 97.90 96.32 97.20 464,873 +1.16(+1.20%)
Oct 09, 2013 96.62 97.00 95.42 96.05 326,117 -0.68(-0.70%)
Oct 08, 2013 97.43 98.62 96.40 96.72 319,103 -2.40(-2.42%)
Oct 07, 2013 99.29 100.32 98.49 99.13 679,139 -1.57(-1.56%)
Oct 04, 2013 99.13 100.84 98.95 100.70 395,657 +1.41(+1.42%)
Oct 03, 2013 100.24 100.24 97.40 99.29 419,706 +0.29(+0.30%)
Oct 02, 2013 97.84 99.14 97.40 98.99 316,614 +0.25(+0.25%)
Oct 01, 2013 97.50 99.36 96.87 98.74 495,762 +1.64(+1.69%)
Sep 30, 2013 96.61 97.90 96.12 97.11 257,935 -0.52(-0.53%)
Sep 27, 2013 97.66 98.73 97.45 97.62 209,528 -0.77(-0.79%)
Sep 26, 2013 97.51 98.45 96.99 98.40 198,095 +1.23(+1.26%)
Sep 25, 2013 97.06 98.00 96.64 97.17 183,744 +0.12(+0.13%)
Sep 24, 2013 97.04 98.06 96.73 97.04 282,005 -0.10(-0.10%)
Sep 23, 2013 97.79 97.79 95.82 97.14 529,130 -0.73(-0.75%)
Sep 20, 2013 97.71 98.42 95.73 97.87 634,798 -0.69(-0.70%)
Sep 19, 2013 98.61 99.34 97.44 98.56 265,697 -0.26(-0.26%)
Sep 18, 2013 98.57 99.13 96.41 98.81 642,648 +0.63(+0.64%)
Sep 17, 2013 97.71 99.42 95.95 98.18 1,289,806 -1.73(-1.73%)
Sep 16, 2013 100.05 100.62 99.24 99.91 751,592 +0.67(+0.67%)
Sep 13, 2013 99.88 99.88 98.87 99.24 381,178 -0.20(-0.21%)
Sep 12, 2013 99.66 100.01 99.02 99.45 315,358 +0.03(+0.03%)
Sep 11, 2013 99.71 100.14 99.01 99.42 288,670 -0.56(-0.56%)
Sep 10, 2013 98.78 100.12 97.82 99.98 495,740 +2.08(+2.13%)
Sep 09, 2013 93.95 99.05 93.95 97.90 649,862 +3.97(+4.23%)
Sep 06, 2013 94.25 95.34 93.31 93.93 248,203 -0.38(-0.41%)
Sep 05, 2013 91.94 94.84 91.94 94.31 372,452 +2.14(+2.33%)
Sep 04, 2013 90.96 92.53 90.79 92.17 439,289 +1.43(+1.58%)
Sep 03, 2013 90.38 92.79 89.96 90.73 628,207 -0.36(-0.40%)
Aug 30, 2013 91.54 91.93 90.73 91.10 303,171 -0.58(-0.63%)
Aug 29, 2013 92.17 92.94 91.59 91.68 280,932 -0.86(-0.93%)
Aug 28, 2013 92.55 93.94 91.30 92.54 248,568 -0.29(-0.32%)
Aug 27, 2013 95.65 95.65 92.50 92.83 241,539 -1.40(-1.49%)
Aug 26, 2013 94.05 95.26 93.42 94.23 258,051 +0.06(+0.07%)
Aug 23, 2013 94.06 94.72 93.27 94.17 248,381 +0.14(+0.15%)
Aug 22, 2013 93.92 95.18 93.38 94.03 182,706 +0.39(+0.42%)
Aug 21, 2013 94.13 94.63 93.42 93.64 130,874 -1.07(-1.13%)
Aug 20, 2013 94.08 95.25 93.75 94.71 114,431 +0.39(+0.41%)
Aug 19, 2013 94.44 95.28 93.84 94.32 178,847 -0.02(-0.02%)
Aug 16, 2013 93.65 94.76 93.63 94.34 228,067 +0.42(+0.44%)
Aug 15, 2013 95.71 96.08 93.85 93.92 324,577 -2.94(-3.03%)
Aug 14, 2013 98.10 98.45 96.69 96.86 258,341 -1.95(-1.98%)
Aug 13, 2013 98.46 98.87 97.71 98.81 374,636 +0.75(+0.76%)
Aug 12, 2013 97.42 98.59 97.09 98.07 176,027 +0.00(+0.00%)
Aug 09, 2013 97.30 98.47 97.30 98.07 196,544 +0.32(+0.33%)
Aug 08, 2013 97.83 98.01 96.70 97.75 271,884 +0.23(+0.24%)
Aug 07, 2013 97.48 97.94 96.82 97.52 295,271 -0.31(-0.32%)
Aug 06, 2013 98.14 98.90 97.25 97.83 225,869 -0.61(-0.62%)
Aug 05, 2013 98.63 98.72 97.51 98.44 264,325 -0.50(-0.50%)
Aug 02, 2013 98.74 99.01 98.02 98.94 172,547 -0.06(-0.06%)
Aug 01, 2013 97.52 99.71 96.78 99.00 476,012 +2.15(+2.22%)
Jul 31, 2013 95.62 97.79 95.62 96.85 491,431 +1.05(+1.09%)
Jul 30, 2013 96.17 97.67 95.65 95.81 612,391 +0.19(+0.19%)
Jul 29, 2013 96.18 97.01 95.44 95.62 370,048 -1.04(-1.07%)
Jul 26, 2013 96.73 97.42 96.38 96.66 251,932 -0.75(-0.76%)
Jul 25, 2013 97.16 97.68 96.63 97.40 283,959 +0.18(+0.18%)
Jul 24, 2013 97.91 98.25 97.14 97.22 202,728 -0.34(-0.35%)
Jul 23, 2013 97.11 97.85 97.11 97.56 490,099 +0.43(+0.44%)
Jul 22, 2013 96.88 97.37 96.51 97.14 285,054 +0.10(+0.10%)
Jul 19, 2013 95.03 97.36 95.03 97.04 453,204 +1.66(+1.74%)
Jul 18, 2013 94.51 95.81 94.51 95.38 537,293 +1.21(+1.28%)
Jul 17, 2013 93.99 94.74 93.71 94.17 355,237 +0.20(+0.21%)
Jul 16, 2013 95.35 95.69 93.95 93.98 491,456 -1.45(-1.52%)
Jul 15, 2013 95.57 96.19 94.59 95.42 591,690 +0.10(+0.10%)
Jul 12, 2013 95.35 96.08 94.67 95.33 416,880 -0.27(-0.28%)
Jul 11, 2013 95.58 96.03 94.89 95.59 550,447 +0.62(+0.65%)
Jul 10, 2013 94.92 95.55 94.33 94.97 562,711 +0.08(+0.08%)
Jul 09, 2013 93.37 94.92 93.23 94.89 499,481 +1.66(+1.78%)
Jul 08, 2013 92.34 94.22 92.34 93.23 506,377 +1.31(+1.43%)
Jul 05, 2013 91.37 92.01 90.65 91.92 187,296 +0.56(+0.61%)
Jul 03, 2013 90.39 91.53 90.39 91.36 155,466 +0.45(+0.50%)
Jul 02, 2013 91.10 92.03 90.39 90.91 312,605 -0.63(-0.69%)
Jul 01, 2013 90.90 93.13 90.90 91.54 633,130 +1.11(+1.23%)
Jun 28, 2013 90.48 90.90 89.44 90.43 613,026 -0.25(-0.27%)
Jun 27, 2013 89.77 90.99 89.52 90.68 499,342 +1.50(+1.68%)
Jun 26, 2013 88.67 89.65 88.27 89.18 606,840 +1.38(+1.58%)
Jun 25, 2013 88.46 88.63 87.48 87.79 723,360 +0.35(+0.41%)
Jun 24, 2013 87.84 87.99 87.43 87.44 887,917 -0.83(-0.94%)
Jun 21, 2013 87.51 88.93 87.24 88.27 701,062 +1.13(+1.29%)
Jun 20, 2013 86.82 87.55 86.39 87.15 911,117 -1.15(-1.31%)
Jun 19, 2013 87.95 89.17 86.78 88.30 1,158,294 +0.37(+0.42%)
Jun 18, 2013 86.05 90.42 85.93 87.93 2,131,428 -4.12(-4.47%)
Jun 17, 2013 89.81 93.01 89.81 92.04 1,152,587 +2.55(+2.85%)
Jun 14, 2013 90.46 90.54 88.66 89.49 526,821 -0.98(-1.08%)
Jun 13, 2013 88.86 90.59 88.30 90.46 414,115 +1.59(+1.79%)
Jun 12, 2013 90.29 90.29 88.59 88.88 366,970 -0.71(-0.79%)
Jun 11, 2013 89.15 90.21 88.68 89.59 499,178 -0.04(-0.05%)
Jun 10, 2013 89.60 90.02 89.36 89.63 221,752 +0.25(+0.28%)
Jun 07, 2013 88.94 89.43 88.55 89.38 157,995 +0.64(+0.72%)
Jun 06, 2013 87.63 88.81 87.50 88.74 258,973 +0.98(+1.12%)
Jun 05, 2013 87.88 88.00 87.24 87.76 257,425 -0.18(-0.20%)
Jun 04, 2013 87.42 88.55 87.42 87.94 298,464 +0.59(+0.67%)
Jun 03, 2013 87.08 87.66 86.79 87.35 233,507 +0.25(+0.29%)
May 31, 2013 87.75 88.07 86.89 87.10 379,481 -0.81(-0.92%)
May 30, 2013 87.20 88.24 86.86 87.91 303,217 +0.89(+1.02%)
May 29, 2013 87.62 87.62 85.64 87.02 359,679 -0.85(-0.97%)
May 28, 2013 89.39 89.87 87.30 87.87 466,741 -0.80(-0.91%)
May 24, 2013 88.32 89.13 87.54 88.68 234,599 -0.21(-0.24%)
May 23, 2013 86.07 90.51 86.03 88.89 939,321 +3.09(+3.60%)
May 22, 2013 87.43 87.81 85.55 85.81 378,747 -1.73(-1.98%)
May 21, 2013 86.26 88.60 86.26 87.54 444,763 +1.18(+1.37%)
May 20, 2013 86.34 86.60 85.97 86.35 354,152 +0.05(+0.06%)
May 17, 2013 86.45 86.61 86.04 86.30 431,556 +0.25(+0.29%)
May 16, 2013 86.50 86.80 85.95 86.05 375,332 -0.50(-0.58%)
May 15, 2013 86.27 86.94 86.09 86.56 254,040 +1.81(+2.14%)
May 13, 2013 83.45 85.95 83.45 84.75 358,099 +1.01(+1.20%)
May 10, 2013 83.10 83.77 83.10 83.74 209,762 +0.34(+0.41%)
May 09, 2013 83.75 83.87 83.13 83.39 314,308 -0.32(-0.38%)
May 08, 2013 83.16 83.94 82.88 83.71 373,577 +0.61(+0.73%)
May 07, 2013 82.91 83.22 82.50 83.10 236,640 +0.37(+0.45%)
May 06, 2013 83.22 83.28 82.44 82.73 371,394 -0.57(-0.68%)
May 03, 2013 83.73 83.73 83.14 83.30 433,072 +0.16(+0.19%)
May 02, 2013 82.69 83.22 82.40 83.14 426,257 +0.56(+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.