Skip to main content

Factset Research Systems Inc (NY: FDS )

466.54 +19.73 (+4.41%)
Streaming Delayed Price Updated: 2:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2014 94.45 95.50 93.92 95.39 313,439 +1.04(+1.10%)
Apr 29, 2014 93.77 95.11 93.58 94.35 387,688 +0.72(+0.77%)
Apr 28, 2014 94.50 94.54 92.58 93.64 291,943 -0.39(-0.42%)
Apr 25, 2014 94.17 94.64 93.75 94.03 306,497 -0.44(-0.46%)
Apr 24, 2014 94.47 94.67 93.15 94.47 347,032 +0.75(+0.80%)
Apr 23, 2014 94.50 94.73 93.66 93.72 253,179 -0.92(-0.97%)
Apr 22, 2014 94.69 95.16 94.46 94.64 206,229 +0.04(+0.04%)
Apr 21, 2014 95.16 95.33 94.16 94.61 151,403 -0.13(-0.14%)
Apr 17, 2014 94.42 94.74 94.74 94.74 381,149 +0.17(+0.18%)
Apr 16, 2014 94.18 95.40 94.00 94.57 478,716 +0.90(+0.97%)
Apr 15, 2014 93.27 93.86 92.11 93.66 519,802 +0.60(+0.64%)
Apr 14, 2014 92.53 93.15 91.68 93.06 472,806 +1.26(+1.38%)
Apr 11, 2014 92.63 93.68 91.80 91.80 285,758 -2.12(-2.26%)
Apr 10, 2014 95.57 95.57 93.79 93.92 330,365 -1.66(-1.73%)
Apr 09, 2014 94.66 95.68 94.15 95.58 164,873 +1.25(+1.33%)
Apr 08, 2014 94.90 95.29 93.76 94.33 246,337 +0.22(+0.24%)
Apr 07, 2014 94.52 95.08 93.52 94.10 337,837 -0.67(-0.71%)
Apr 04, 2014 96.74 96.74 94.65 94.78 406,657 -1.41(-1.46%)
Apr 03, 2014 96.67 97.00 95.58 96.18 318,527 -0.36(-0.37%)
Apr 02, 2014 96.96 97.07 96.24 96.54 219,875 -0.39(-0.40%)
Apr 01, 2014 96.80 97.07 96.03 96.92 254,508 +0.36(+0.37%)
Mar 31, 2014 95.63 96.81 95.55 96.57 307,520 +1.46(+1.54%)
Mar 28, 2014 94.49 95.66 94.36 95.11 345,266 +0.99(+1.05%)
Mar 27, 2014 95.44 95.90 93.91 94.12 530,283 -1.15(-1.20%)
Mar 26, 2014 98.32 98.32 95.15 95.27 548,163 -2.50(-2.56%)
Mar 25, 2014 96.92 98.34 95.70 97.77 717,035 +0.94(+0.97%)
Mar 24, 2014 95.87 96.87 95.48 96.83 635,019 +1.07(+1.11%)
Mar 21, 2014 96.95 97.27 95.74 95.76 576,575 -0.98(-1.01%)
Mar 20, 2014 97.61 97.89 96.40 96.74 489,840 -1.55(-1.58%)
Mar 19, 2014 102.20 102.59 97.77 98.29 1,157,220 -4.41(-4.29%)
Mar 18, 2014 99.77 102.85 98.71 102.69 1,641,952 +9.06(+9.67%)
Mar 17, 2014 93.57 95.12 93.38 93.64 880,899 +0.79(+0.85%)
Mar 14, 2014 92.89 93.94 92.71 92.85 310,343 +0.03(+0.03%)
Mar 13, 2014 95.06 95.70 92.37 92.82 419,123 -1.69(-1.79%)
Mar 12, 2014 94.34 94.95 93.91 94.52 540,556 -0.20(-0.21%)
Mar 11, 2014 94.49 95.03 93.98 94.71 528,646 +0.56(+0.60%)
Mar 10, 2014 94.00 94.41 93.20 94.15 224,692 +0.17(+0.18%)
Mar 07, 2014 95.30 95.37 93.75 93.98 396,133 -1.12(-1.18%)
Mar 06, 2014 94.86 95.42 94.25 95.10 256,728 +0.44(+0.46%)
Mar 05, 2014 94.59 94.91 93.98 94.66 263,496 -0.21(-0.22%)
Mar 04, 2014 94.29 95.38 94.29 94.86 281,576 +1.55(+1.66%)
Mar 03, 2014 93.36 94.04 92.22 93.32 271,080 -0.99(-1.05%)
Feb 28, 2014 93.61 95.01 93.09 94.31 388,492 +0.66(+0.71%)
Feb 27, 2014 93.07 93.78 92.90 93.65 199,027 +0.52(+0.56%)
Feb 26, 2014 93.43 93.91 92.53 93.13 277,175 +0.13(+0.14%)
Feb 25, 2014 93.74 94.38 92.69 92.99 379,469 -0.71(-0.75%)
Feb 24, 2014 93.72 94.32 93.53 93.70 255,200 +0.17(+0.18%)
Feb 21, 2014 94.42 94.42 93.11 93.53 345,315 -0.72(-0.77%)
Feb 20, 2014 92.40 94.35 91.97 94.25 390,047 +2.02(+2.19%)
Feb 19, 2014 91.76 92.89 91.39 92.23 402,163 +0.32(+0.35%)
Feb 18, 2014 92.47 92.87 91.59 91.91 316,862 -0.26(-0.28%)
Feb 14, 2014 92.51 92.17 92.17 92.17 429,370 -0.31(-0.34%)
Feb 13, 2014 92.42 93.27 92.39 92.48 389,697 -0.24(-0.26%)
Feb 12, 2014 92.57 93.15 91.97 92.72 394,874 +0.42(+0.45%)
Feb 11, 2014 91.58 93.44 91.21 92.31 483,026 +1.11(+1.21%)
Feb 10, 2014 91.88 92.60 90.92 91.20 687,046 -0.96(-1.04%)
Feb 07, 2014 91.45 92.88 91.29 92.15 376,620 +0.98(+1.08%)
Feb 06, 2014 91.21 91.77 90.57 91.17 378,536 +0.12(+0.14%)
Feb 05, 2014 91.23 91.37 90.59 91.05 270,580 -0.44(-0.48%)
Feb 04, 2014 91.79 91.92 90.92 91.48 453,305 +0.42(+0.46%)
Feb 03, 2014 94.17 94.37 90.53 91.06 569,820 -3.36(-3.55%)
Jan 31, 2014 93.50 95.53 92.85 94.42 443,114 +0.10(+0.10%)
Jan 30, 2014 93.39 94.59 93.01 94.32 401,422 +1.82(+1.97%)
Jan 29, 2014 93.38 93.59 92.20 92.50 575,279 -1.09(-1.16%)
Jan 28, 2014 94.56 94.79 93.22 93.59 527,443 -0.82(-0.87%)
Jan 27, 2014 94.98 95.06 93.93 94.41 537,393 -0.30(-0.32%)
Jan 24, 2014 96.90 96.90 94.54 94.72 697,385 -2.58(-2.65%)
Jan 23, 2014 97.13 97.30 96.00 97.30 428,178 -0.01(-0.01%)
Jan 22, 2014 97.15 97.83 96.72 97.30 361,520 +0.37(+0.39%)
Jan 21, 2014 96.14 97.40 95.72 96.93 463,942 +1.51(+1.58%)
Jan 17, 2014 96.40 95.42 95.42 95.42 351,965 -1.11(-1.15%)
Jan 16, 2014 96.19 96.70 95.38 96.53 417,959 +0.43(+0.45%)
Jan 15, 2014 95.70 96.43 95.70 96.10 456,732 +0.44(+0.46%)
Jan 14, 2014 95.22 96.01 95.22 95.66 361,039 +0.52(+0.54%)
Jan 13, 2014 95.47 96.31 94.84 95.14 422,275 -0.21(-0.22%)
Jan 10, 2014 95.07 95.61 94.73 95.35 523,171 +0.49(+0.52%)
Jan 09, 2014 95.58 95.92 94.51 94.86 611,860 -0.64(-0.67%)
Jan 08, 2014 95.88 96.37 95.22 95.50 556,410 -0.12(-0.12%)
Jan 07, 2014 94.99 96.11 94.99 95.62 475,431 +0.67(+0.71%)
Jan 06, 2014 97.30 97.81 94.94 94.95 535,413 -1.88(-1.95%)
Jan 03, 2014 96.99 97.30 96.34 96.83 615,410 -0.01(-0.01%)
Jan 02, 2014 96.99 97.24 95.81 96.84 684,449 -0.09(-0.09%)
Dec 31, 2013 97.48 96.93 96.93 96.93 271,759 -0.27(-0.28%)
Dec 30, 2013 97.04 97.55 96.89 97.20 325,414 +0.08(+0.08%)
Dec 27, 2013 96.88 97.35 96.65 97.12 436,274 +0.64(+0.67%)
Dec 26, 2013 98.11 98.12 96.44 96.47 377,451 -1.11(-1.13%)
Dec 24, 2013 97.32 97.86 97.25 97.58 371,204 -0.07(-0.07%)
Dec 23, 2013 97.88 98.04 97.20 97.65 546,335 -0.05(-0.05%)
Dec 20, 2013 97.39 98.20 97.26 97.71 554,506 +0.07(+0.07%)
Dec 19, 2013 97.92 98.19 97.05 97.63 458,895 -0.49(-0.50%)
Dec 18, 2013 98.20 98.37 95.98 98.13 577,147 +0.27(+0.27%)
Dec 17, 2013 100.57 103.46 97.04 97.86 1,425,259 -6.65(-6.36%)
Dec 16, 2013 106.03 106.30 103.70 104.51 470,051 +0.56(+0.54%)
Dec 13, 2013 102.83 105.12 101.92 103.95 519,075 +2.08(+2.04%)
Dec 12, 2013 100.16 102.80 99.52 101.87 341,345 +1.46(+1.46%)
Dec 11, 2013 101.92 102.58 99.92 100.40 263,344 -1.80(-1.76%)
Dec 10, 2013 101.94 102.52 101.27 102.20 220,617 -0.06(-0.06%)
Dec 09, 2013 102.00 102.55 101.20 102.27 266,746 +0.55(+0.54%)
Dec 06, 2013 101.80 102.58 100.72 101.71 197,644 +0.45(+0.45%)
Dec 05, 2013 101.20 101.60 100.34 101.26 132,652 -0.05(-0.05%)
Dec 04, 2013 100.88 101.63 100.34 101.31 126,752 +0.12(+0.11%)
Dec 03, 2013 101.05 102.00 100.51 101.20 140,784 -0.09(-0.09%)
Dec 02, 2013 100.99 102.17 100.11 101.29 207,253 +0.41(+0.41%)
Nov 29, 2013 101.84 101.85 100.87 100.88 190,281 -1.07(-1.05%)
Nov 27, 2013 102.26 102.40 101.10 101.95 185,891 +0.07(+0.07%)
Nov 26, 2013 102.50 102.58 101.38 101.88 190,175 -0.32(-0.32%)
Nov 25, 2013 102.16 102.69 101.60 102.20 266,398 +0.36(+0.35%)
Nov 22, 2013 101.73 102.69 101.64 101.84 197,025 +0.04(+0.04%)
Nov 21, 2013 100.18 101.92 100.15 101.81 197,755 +2.00(+2.01%)
Nov 20, 2013 100.34 101.12 99.70 99.80 254,297 -0.58(-0.58%)
Nov 19, 2013 100.08 100.90 99.59 100.38 221,863 +0.04(+0.04%)
Nov 18, 2013 100.59 100.95 99.90 100.34 131,291 -0.05(-0.05%)
Nov 15, 2013 100.83 101.15 99.90 100.40 348,665 -0.53(-0.53%)
Nov 14, 2013 99.44 101.92 98.71 100.93 408,452 +1.35(+1.36%)
Nov 13, 2013 98.16 99.61 97.27 99.58 209,712 +1.27(+1.29%)
Nov 12, 2013 98.36 98.92 97.88 98.31 136,661 -0.38(-0.39%)
Nov 11, 2013 97.98 99.08 97.25 98.69 259,488 +0.63(+0.64%)
Nov 08, 2013 96.79 98.46 96.79 98.06 163,403 +1.38(+1.43%)
Nov 07, 2013 98.10 98.49 96.45 96.68 242,917 -1.06(-1.08%)
Nov 06, 2013 97.07 98.07 96.51 97.74 257,412 +0.77(+0.80%)
Nov 05, 2013 96.61 98.01 96.21 96.96 264,069 -0.31(-0.32%)
Nov 04, 2013 96.73 98.09 96.63 97.27 185,942 +0.59(+0.61%)
Nov 01, 2013 97.56 98.04 96.08 96.69 159,575 -0.27(-0.28%)
Oct 31, 2013 96.25 98.25 95.86 96.95 510,026 +0.86(+0.90%)
Oct 30, 2013 96.95 97.66 95.99 96.09 491,526 -0.96(-0.99%)
Oct 29, 2013 96.96 97.45 96.49 97.05 522,769 +0.44(+0.45%)
Oct 28, 2013 96.82 97.05 96.20 96.62 346,424 -0.43(-0.44%)
Oct 25, 2013 97.52 97.53 96.89 97.04 388,886 -0.09(-0.09%)
Oct 24, 2013 96.86 97.48 96.71 97.13 363,170 +0.70(+0.73%)
Oct 23, 2013 96.16 96.96 95.80 96.43 325,756 -0.61(-0.63%)
Oct 22, 2013 97.60 97.89 96.79 97.04 292,336 -0.13(-0.14%)
Oct 21, 2013 97.77 97.80 96.87 97.18 258,125 -0.40(-0.41%)
Oct 18, 2013 97.35 97.89 97.16 97.58 304,166 +0.52(+0.53%)
Oct 17, 2013 96.55 97.39 96.10 97.06 259,667 +0.01(+0.01%)
Oct 16, 2013 96.61 97.42 96.14 97.05 470,835 +1.15(+1.20%)
Oct 15, 2013 96.33 96.33 95.39 95.90 680,485 -1.04(-1.07%)
Oct 14, 2013 96.83 97.92 96.45 96.95 456,955 -0.69(-0.71%)
Oct 11, 2013 97.28 97.97 97.01 97.64 542,445 +0.44(+0.46%)
Oct 10, 2013 97.02 97.89 96.31 97.19 464,915 +1.16(+1.20%)
Oct 09, 2013 96.62 96.99 95.41 96.04 326,146 -0.68(-0.70%)
Oct 08, 2013 97.43 98.61 96.39 96.71 319,131 -2.40(-2.42%)
Oct 07, 2013 99.28 100.31 98.49 99.12 679,199 -1.57(-1.56%)
Oct 04, 2013 99.12 100.83 98.94 100.69 395,692 +1.41(+1.42%)
Oct 03, 2013 100.23 100.23 97.40 99.28 419,743 +0.29(+0.30%)
Oct 02, 2013 97.84 99.14 97.39 98.98 316,642 +0.25(+0.25%)
Oct 01, 2013 97.49 99.35 96.87 98.73 495,807 +1.64(+1.69%)
Sep 30, 2013 96.60 97.89 96.11 97.10 257,958 -0.52(-0.53%)
Sep 27, 2013 97.65 98.73 97.44 97.61 209,547 -0.77(-0.79%)
Sep 26, 2013 97.50 98.44 96.98 98.39 198,113 +1.23(+1.26%)
Sep 25, 2013 97.05 97.99 96.63 97.16 183,761 +0.12(+0.13%)
Sep 24, 2013 97.03 98.05 96.72 97.03 282,030 -0.10(-0.10%)
Sep 23, 2013 97.78 97.78 95.82 97.13 529,177 -0.73(-0.75%)
Sep 20, 2013 97.70 98.41 95.72 97.86 634,855 -0.69(-0.70%)
Sep 19, 2013 98.60 99.33 97.44 98.55 265,721 -0.26(-0.26%)
Sep 18, 2013 98.57 99.13 96.40 98.81 642,705 +0.63(+0.64%)
Sep 17, 2013 97.70 99.41 95.94 98.17 1,289,921 -1.73(-1.73%)
Sep 16, 2013 100.04 100.61 99.23 99.90 751,659 +0.67(+0.67%)
Sep 13, 2013 99.87 99.87 98.86 99.23 381,212 -0.20(-0.21%)
Sep 12, 2013 99.65 100.00 99.01 99.44 315,386 +0.03(+0.03%)
Sep 11, 2013 99.70 100.13 99.00 99.41 288,696 -0.56(-0.56%)
Sep 10, 2013 98.77 100.11 97.81 99.97 495,784 +2.08(+2.13%)
Sep 09, 2013 93.94 99.04 93.94 97.89 649,920 +3.97(+4.23%)
Sep 06, 2013 94.24 95.33 93.31 93.92 248,225 -0.38(-0.41%)
Sep 05, 2013 91.94 94.83 91.94 94.30 372,485 +2.14(+2.33%)
Sep 04, 2013 90.96 92.52 90.78 92.16 439,328 +1.43(+1.58%)
Sep 03, 2013 90.37 92.78 89.95 90.72 628,263 -0.36(-0.40%)
Aug 30, 2013 91.53 91.92 90.72 91.09 303,198 -0.58(-0.63%)
Aug 29, 2013 92.16 92.94 91.58 91.67 280,957 -0.86(-0.93%)
Aug 28, 2013 92.54 93.93 91.29 92.53 248,590 -0.29(-0.32%)
Aug 27, 2013 95.65 95.65 92.49 92.83 241,561 -1.40(-1.49%)
Aug 26, 2013 94.04 95.26 93.41 94.23 258,074 +0.06(+0.07%)
Aug 23, 2013 94.05 94.71 93.26 94.16 248,403 +0.14(+0.15%)
Aug 22, 2013 93.92 95.18 93.38 94.02 182,722 +0.39(+0.42%)
Aug 21, 2013 94.12 94.63 93.41 93.63 130,886 -1.07(-1.13%)
Aug 20, 2013 94.07 95.24 93.74 94.71 114,441 +0.39(+0.41%)
Aug 19, 2013 94.43 95.27 93.83 94.32 178,863 -0.02(-0.02%)
Aug 16, 2013 93.64 94.75 93.62 94.33 228,087 +0.42(+0.44%)
Aug 15, 2013 95.70 96.07 93.85 93.92 324,606 -2.94(-3.03%)
Aug 14, 2013 98.09 98.44 96.68 96.85 258,365 -1.95(-1.98%)
Aug 13, 2013 98.45 98.87 97.70 98.80 374,670 +0.75(+0.76%)
Aug 12, 2013 97.41 98.59 97.08 98.06 176,043 +0.00(+0.00%)
Aug 09, 2013 97.29 98.46 97.29 98.06 196,561 +0.32(+0.33%)
Aug 08, 2013 97.82 98.01 96.69 97.74 271,908 +0.23(+0.24%)
Aug 07, 2013 97.47 97.93 96.81 97.51 295,298 -0.31(-0.32%)
Aug 06, 2013 98.13 98.89 97.24 97.82 225,889 -0.61(-0.62%)
Aug 05, 2013 98.62 98.71 97.50 98.43 264,349 -0.50(-0.50%)
Aug 02, 2013 98.73 99.00 98.01 98.93 172,562 -0.06(-0.06%)
Aug 01, 2013 97.51 99.70 96.77 98.99 476,055 +2.15(+2.22%)
Jul 31, 2013 95.61 97.78 95.61 96.84 491,475 +1.05(+1.09%)
Jul 30, 2013 96.16 97.66 95.64 95.80 612,446 +0.19(+0.19%)
Jul 29, 2013 96.17 97.00 95.43 95.61 370,081 -1.04(-1.07%)
Jul 26, 2013 96.72 97.42 96.37 96.65 251,954 -0.75(-0.77%)
Jul 25, 2013 97.15 97.67 96.62 97.39 283,985 +0.18(+0.18%)
Jul 24, 2013 97.90 98.24 97.13 97.22 202,746 -0.34(-0.35%)
Jul 23, 2013 97.10 97.84 97.10 97.55 490,142 +0.43(+0.44%)
Jul 22, 2013 96.87 97.36 96.51 97.13 285,079 +0.10(+0.10%)
Jul 19, 2013 95.02 97.35 95.02 97.03 453,244 +1.66(+1.74%)
Jul 18, 2013 94.50 95.80 94.50 95.37 537,341 +1.21(+1.28%)
Jul 17, 2013 93.98 94.73 93.70 94.16 355,268 +0.20(+0.21%)
Jul 16, 2013 95.34 95.68 93.94 93.97 491,500 -1.45(-1.52%)
Jul 15, 2013 95.57 96.18 94.58 95.42 591,743 +0.10(+0.10%)
Jul 12, 2013 95.34 96.07 94.66 95.32 416,917 -0.27(-0.28%)
Jul 11, 2013 95.57 96.02 94.88 95.58 550,496 +0.62(+0.65%)
Jul 10, 2013 94.91 95.54 94.32 94.96 562,761 +0.08(+0.08%)
Jul 09, 2013 93.36 94.91 93.22 94.88 499,526 +1.66(+1.78%)
Jul 08, 2013 92.33 94.21 92.33 93.22 506,422 +1.31(+1.43%)
Jul 05, 2013 91.36 92.00 90.64 91.91 187,313 +0.56(+0.61%)
Jul 03, 2013 90.39 91.52 90.38 91.35 155,480 +0.45(+0.50%)
Jul 02, 2013 91.10 92.02 90.38 90.90 312,633 -0.63(-0.69%)
Jul 01, 2013 90.89 93.12 90.89 91.53 633,187 +1.11(+1.23%)
Jun 28, 2013 90.47 90.90 89.44 90.42 613,081 -0.25(-0.27%)
Jun 27, 2013 89.76 90.98 89.52 90.67 499,387 +1.50(+1.68%)
Jun 26, 2013 88.67 89.64 88.27 89.17 606,894 +1.38(+1.58%)
Jun 25, 2013 88.45 88.62 87.48 87.79 723,424 +0.35(+0.41%)
Jun 24, 2013 87.83 87.98 87.42 87.43 887,996 -0.83(-0.94%)
Jun 21, 2013 87.50 88.92 87.24 88.27 701,125 +1.13(+1.29%)
Jun 20, 2013 86.81 87.54 86.39 87.14 911,199 -1.15(-1.31%)
Jun 19, 2013 87.95 89.17 86.78 88.29 1,158,397 +0.37(+0.42%)
Jun 18, 2013 86.04 90.41 85.92 87.92 2,131,619 -4.12(-4.47%)
Jun 17, 2013 89.80 93.00 89.80 92.04 1,152,690 +2.55(+2.85%)
Jun 14, 2013 90.46 90.53 88.66 89.48 526,868 -0.98(-1.08%)
Jun 13, 2013 88.85 90.58 88.29 90.46 414,152 +1.59(+1.79%)
Jun 12, 2013 90.28 90.28 88.59 88.87 367,003 -0.71(-0.79%)
Jun 11, 2013 89.14 90.20 88.67 89.58 499,222 -0.04(-0.05%)
Jun 10, 2013 89.59 90.01 89.35 89.62 221,772 +0.25(+0.28%)
Jun 07, 2013 88.93 89.42 88.54 89.37 158,009 +0.64(+0.72%)
Jun 06, 2013 87.62 88.80 87.49 88.74 258,996 +0.98(+1.12%)
Jun 05, 2013 87.88 87.99 87.24 87.75 257,448 -0.18(-0.20%)
Jun 04, 2013 87.41 88.54 87.41 87.93 298,491 +0.59(+0.67%)
Jun 03, 2013 87.08 87.65 86.78 87.34 233,528 +0.25(+0.29%)
May 31, 2013 87.74 88.06 86.88 87.09 379,515 -0.81(-0.92%)
May 30, 2013 87.19 88.23 86.86 87.90 303,244 +0.89(+1.02%)
May 29, 2013 87.61 87.61 85.63 87.02 359,711 -0.85(-0.97%)
May 28, 2013 89.39 89.86 87.29 87.87 466,783 -0.80(-0.91%)
May 24, 2013 88.31 89.12 87.54 88.67 234,620 -0.21(-0.24%)
May 23, 2013 86.06 90.50 86.02 88.88 939,405 +3.08(+3.60%)
May 22, 2013 87.42 87.80 85.54 85.80 378,781 -1.73(-1.98%)
May 21, 2013 86.25 88.59 86.25 87.53 444,802 +1.18(+1.37%)
May 20, 2013 86.33 86.59 85.96 86.35 354,184 +0.05(+0.06%)
May 17, 2013 86.44 86.60 86.04 86.29 431,595 +0.25(+0.29%)
May 16, 2013 86.49 86.79 85.94 86.05 375,365 -0.50(-0.58%)
May 15, 2013 86.26 86.93 86.08 86.55 254,063 +1.81(+2.14%)
May 13, 2013 83.44 85.94 83.44 84.74 358,131 +1.01(+1.20%)
May 10, 2013 83.09 83.77 83.09 83.73 209,781 +0.34(+0.41%)
May 09, 2013 83.74 83.86 83.12 83.39 314,336 -0.32(-0.38%)
May 08, 2013 83.16 83.93 82.87 83.70 373,611 +0.61(+0.73%)
May 07, 2013 82.90 83.21 82.49 83.09 236,661 +0.37(+0.45%)
May 06, 2013 83.21 83.27 82.43 82.72 371,427 -0.57(-0.68%)
May 03, 2013 83.72 83.72 83.13 83.29 433,111 +0.16(+0.19%)
May 02, 2013 82.69 83.21 82.40 83.13 426,295 +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.