Skip to main content

Factset Research Systems Inc (NY: FDS )

446.81 -1.47 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2013 83.02 83.41 82.39 82.58 383,628 -0.57(-0.69%)
Apr 30, 2013 81.73 83.68 81.47 83.15 589,012 +1.20(+1.47%)
Apr 29, 2013 81.46 82.25 81.20 81.95 240,253 +0.49(+0.60%)
Apr 26, 2013 80.94 82.09 80.86 81.47 379,076 +0.61(+0.75%)
Apr 25, 2013 81.09 81.80 80.49 80.86 335,844 +0.53(+0.66%)
Apr 24, 2013 80.34 80.53 80.13 80.33 286,887 +0.09(+0.11%)
Apr 23, 2013 80.85 81.43 80.18 80.24 282,595 -0.09(-0.11%)
Apr 22, 2013 80.01 80.69 79.02 80.33 350,934 +0.60(+0.75%)
Apr 19, 2013 79.32 80.28 78.87 79.72 404,251 +0.69(+0.87%)
Apr 18, 2013 80.24 80.47 78.61 79.03 598,232 -0.82(-1.03%)
Apr 17, 2013 80.50 80.74 79.54 79.86 397,874 -1.07(-1.32%)
Apr 16, 2013 80.83 80.97 79.70 80.93 300,339 +1.07(+1.34%)
Apr 15, 2013 81.02 81.57 79.81 79.86 491,121 -1.67(-2.05%)
Apr 12, 2013 81.50 81.70 80.72 81.53 279,730 -0.37(-0.45%)
Apr 11, 2013 82.06 82.54 81.74 81.90 406,574 -0.51(-0.62%)
Apr 10, 2013 80.69 82.44 80.69 82.41 439,165 +1.65(+2.05%)
Apr 09, 2013 80.49 81.17 80.42 80.76 447,986 +0.71(+0.88%)
Apr 08, 2013 79.79 80.12 79.35 80.05 529,565 +0.42(+0.53%)
Apr 05, 2013 78.83 79.92 78.38 79.63 695,200 +0.01(+0.01%)
Apr 04, 2013 79.72 80.04 79.31 79.62 490,412 +0.06(+0.08%)
Apr 03, 2013 81.26 81.26 79.34 79.56 604,478 -1.55(-1.91%)
Apr 02, 2013 81.02 81.59 80.67 81.10 304,229 +0.05(+0.07%)
Apr 01, 2013 82.20 82.50 80.38 81.05 454,391 -0.80(-0.98%)
Mar 28, 2013 81.95 82.53 81.51 81.85 866,339 -0.29(-0.36%)
Mar 27, 2013 80.70 82.33 80.70 82.15 580,855 +1.03(+1.28%)
Mar 26, 2013 80.31 81.21 80.18 81.11 354,507 +0.81(+1.01%)
Mar 25, 2013 80.32 81.20 79.97 80.30 574,832 +0.03(+0.03%)
Mar 22, 2013 79.72 81.17 79.57 80.27 977,313 +0.80(+1.00%)
Mar 21, 2013 81.35 81.69 79.40 79.48 818,221 -2.31(-2.82%)
Mar 20, 2013 81.99 82.17 79.91 81.78 1,219,767 -0.27(-0.32%)
Mar 19, 2013 83.97 85.28 81.22 82.05 1,316,985 -4.61(-5.31%)
Mar 18, 2013 87.61 88.30 86.59 86.65 688,441 -1.11(-1.27%)
Mar 15, 2013 88.79 88.91 87.60 87.77 566,570 -1.05(-1.18%)
Mar 14, 2013 88.06 88.82 88.06 88.82 268,844 +0.98(+1.12%)
Mar 13, 2013 88.93 89.32 87.54 87.84 428,617 -1.09(-1.22%)
Mar 12, 2013 88.40 89.32 88.12 88.93 326,761 +0.54(+0.61%)
Mar 11, 2013 87.91 88.45 87.47 88.39 153,368 +0.55(+0.62%)
Mar 08, 2013 88.53 88.87 87.49 87.84 213,617 -0.34(-0.38%)
Mar 07, 2013 87.72 88.19 87.53 88.17 210,633 +0.49(+0.55%)
Mar 06, 2013 87.71 88.20 87.38 87.69 243,573 +0.10(+0.11%)
Mar 05, 2013 86.89 87.92 86.77 87.59 357,530 +1.08(+1.25%)
Mar 04, 2013 85.70 86.51 84.59 86.51 553,273 +0.54(+0.63%)
Mar 01, 2013 85.89 86.50 85.13 85.97 437,495 -0.03(-0.03%)
Feb 28, 2013 86.88 87.28 85.94 86.00 212,499 -0.63(-0.72%)
Feb 27, 2013 85.87 87.34 85.70 86.63 244,188 +0.93(+1.08%)
Feb 26, 2013 86.18 86.57 85.28 85.70 229,203 -0.24(-0.28%)
Feb 25, 2013 86.56 87.30 85.85 85.94 401,690 -0.28(-0.33%)
Feb 22, 2013 84.84 86.26 84.84 86.22 303,926 +1.41(+1.66%)
Feb 21, 2013 85.20 85.64 84.46 84.81 442,759 -0.63(-0.74%)
Feb 20, 2013 85.66 85.99 85.03 85.45 358,704 -0.28(-0.33%)
Feb 19, 2013 83.23 85.82 82.66 85.73 886,549 +2.63(+3.17%)
Feb 15, 2013 82.28 83.27 82.14 83.09 419,947 +1.06(+1.29%)
Feb 14, 2013 82.02 82.52 81.77 82.04 229,345 -0.72(-0.87%)
Feb 13, 2013 81.95 82.76 81.07 82.76 499,972 +0.76(+0.92%)
Feb 12, 2013 82.17 82.47 81.71 82.00 199,110 -0.09(-0.11%)
Feb 11, 2013 82.33 82.33 81.59 82.09 245,275 -0.39(-0.47%)
Feb 08, 2013 82.64 82.93 82.27 82.48 329,221 -0.21(-0.26%)
Feb 07, 2013 82.36 82.70 81.52 82.69 416,430 +0.18(+0.21%)
Feb 06, 2013 82.06 82.72 81.74 82.51 354,394 +0.11(+0.14%)
Feb 04, 2013 82.44 82.70 81.79 82.40 601,380 -0.07(-0.09%)
Feb 01, 2013 82.14 82.54 81.53 82.47 468,434 +0.94(+1.16%)
Jan 31, 2013 81.94 82.94 81.47 81.52 528,949 -0.81(-0.98%)
Jan 30, 2013 82.63 82.89 82.25 82.33 448,096 -0.37(-0.45%)
Jan 29, 2013 82.57 82.90 82.09 82.70 415,084 +0.16(+0.19%)
Jan 28, 2013 82.40 82.98 82.31 82.55 346,389 +0.16(+0.19%)
Jan 25, 2013 82.70 82.98 82.08 82.39 443,450 +0.04(+0.05%)
Jan 24, 2013 81.45 82.60 81.45 82.34 419,519 +0.79(+0.97%)
Jan 23, 2013 80.90 81.71 80.62 81.55 594,776 +0.90(+1.11%)
Jan 22, 2013 80.54 80.68 79.67 80.65 586,618 +0.12(+0.15%)
Jan 18, 2013 80.51 80.74 79.96 80.53 452,714 +0.22(+0.27%)
Jan 17, 2013 79.91 80.45 79.33 80.31 413,777 +0.87(+1.10%)
Jan 16, 2013 80.24 80.27 79.31 79.44 393,578 -0.80(-1.00%)
Jan 15, 2013 78.39 80.39 78.12 80.24 667,850 +1.74(+2.21%)
Jan 14, 2013 78.30 78.52 77.69 78.50 616,434 +0.19(+0.25%)
Jan 11, 2013 77.98 78.55 77.59 78.31 910,182 +0.39(+0.50%)
Jan 10, 2013 78.48 78.96 77.88 77.92 538,468 -0.43(-0.55%)
Jan 09, 2013 78.31 78.47 77.74 78.35 512,549 +0.40(+0.51%)
Jan 08, 2013 78.46 78.63 77.81 77.96 414,190 -0.39(-0.49%)
Jan 07, 2013 78.34 78.76 77.88 78.34 910,773 -0.30(-0.38%)
Jan 04, 2013 78.07 79.13 76.55 78.64 1,168,361 -0.67(-0.84%)
Jan 03, 2013 79.17 79.49 78.78 79.31 610,030 +0.26(+0.32%)
Jan 02, 2013 78.86 79.07 78.30 79.06 721,187 +1.47(+1.90%)
Dec 31, 2012 77.05 77.99 76.90 77.59 485,047 +0.33(+0.42%)
Dec 28, 2012 78.04 78.65 76.82 77.26 560,396 +0.20(+0.26%)
Dec 27, 2012 77.18 77.51 76.58 77.06 397,839 -0.04(-0.05%)
Dec 26, 2012 78.02 78.52 77.04 77.09 433,638 -1.20(-1.53%)
Dec 24, 2012 77.89 78.55 76.88 78.29 309,713 +0.19(+0.25%)
Dec 21, 2012 78.69 79.54 77.57 78.10 1,227,629 -1.35(-1.70%)
Dec 20, 2012 79.84 80.41 79.11 79.44 794,181 -0.42(-0.53%)
Dec 19, 2012 80.91 81.11 79.63 79.87 914,599 -1.37(-1.68%)
Dec 18, 2012 79.40 82.45 79.30 81.23 2,311,480 -3.70(-4.36%)
Dec 17, 2012 83.20 84.94 82.79 84.93 645,958 +2.11(+2.54%)
Dec 14, 2012 82.68 83.63 82.53 82.83 295,283 -0.04(-0.05%)
Dec 13, 2012 83.33 83.76 82.15 82.87 344,425 -0.28(-0.34%)
Dec 12, 2012 84.98 85.03 83.08 83.15 380,136 -1.60(-1.89%)
Dec 11, 2012 83.18 84.87 83.15 84.76 354,831 +1.93(+2.33%)
Dec 10, 2012 82.41 84.55 81.74 82.83 473,938 +0.66(+0.80%)
Dec 07, 2012 82.83 83.06 81.67 82.17 189,698 -0.35(-0.43%)
Dec 06, 2012 82.02 82.84 82.02 82.52 224,094 +0.26(+0.31%)
Dec 05, 2012 80.99 82.41 80.68 82.26 347,349 +1.25(+1.54%)
Dec 04, 2012 81.08 81.52 80.27 81.01 259,389 -0.40(-0.49%)
Nov 30, 2012 81.37 81.68 80.47 81.41 299,675 +0.05(+0.06%)
Nov 29, 2012 81.78 82.58 80.81 81.36 170,132 +0.04(+0.05%)
Nov 28, 2012 81.06 81.40 80.28 81.31 213,921 -0.15(-0.18%)
Nov 27, 2012 81.95 82.10 80.79 81.46 274,855 -0.34(-0.42%)
Nov 26, 2012 79.71 81.89 79.71 81.80 533,643 +1.55(+1.93%)
Nov 23, 2012 80.40 80.79 79.76 80.26 130,487 +0.28(+0.35%)
Nov 21, 2012 80.36 80.74 79.60 79.98 141,075 +0.04(+0.04%)
Nov 20, 2012 79.73 79.97 79.03 79.94 199,472 +0.27(+0.34%)
Nov 19, 2012 79.87 80.61 79.21 79.67 331,865 +0.04(+0.06%)
Nov 16, 2012 80.15 80.72 77.88 79.63 383,699 -0.25(-0.32%)
Nov 15, 2012 76.92 80.17 76.48 79.88 1,076,023 +2.78(+3.61%)
Nov 14, 2012 77.66 77.84 77.02 77.10 314,898 -0.68(-0.87%)
Nov 13, 2012 77.56 78.78 76.76 77.77 446,194 -0.19(-0.25%)
Nov 12, 2012 78.92 79.33 77.47 77.97 210,077 -0.92(-1.17%)
Nov 09, 2012 78.51 79.44 78.45 78.89 267,267 +0.47(+0.59%)
Nov 08, 2012 78.56 78.89 78.23 78.42 299,118 -0.14(-0.18%)
Nov 07, 2012 79.00 79.31 78.01 78.56 411,904 -1.02(-1.28%)
Nov 06, 2012 80.23 80.35 79.47 79.58 237,124 +0.06(+0.08%)
Nov 05, 2012 79.72 79.83 78.99 79.52 194,034 -0.15(-0.19%)
Nov 02, 2012 81.32 81.67 79.48 79.67 318,747 -1.32(-1.63%)
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.