Skip to main content

Factset Research Systems Inc (NY: FDS )

469.48 +22.67 (+5.07%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2013 83.01 83.40 82.39 82.57 383,662 -0.57(-0.69%)
Apr 30, 2013 81.72 83.68 81.46 83.15 589,065 +1.20(+1.47%)
Apr 29, 2013 81.45 82.25 81.19 81.94 240,275 +0.49(+0.60%)
Apr 26, 2013 80.94 82.09 80.85 81.46 379,110 +0.61(+0.75%)
Apr 25, 2013 81.09 81.79 80.49 80.85 335,874 +0.53(+0.66%)
Apr 24, 2013 80.34 80.52 80.12 80.32 286,912 +0.09(+0.11%)
Apr 23, 2013 80.84 81.42 80.18 80.23 282,620 -0.09(-0.11%)
Apr 22, 2013 80.00 80.68 79.01 80.32 350,965 +0.60(+0.75%)
Apr 19, 2013 79.31 80.27 78.86 79.72 404,287 +0.69(+0.87%)
Apr 18, 2013 80.23 80.46 78.60 79.03 598,286 -0.82(-1.03%)
Apr 17, 2013 80.50 80.73 79.53 79.85 397,909 -1.07(-1.32%)
Apr 16, 2013 80.82 80.96 79.69 80.92 300,366 +1.07(+1.34%)
Apr 15, 2013 81.01 81.56 79.81 79.85 491,165 -1.67(-2.05%)
Apr 12, 2013 81.49 81.69 80.71 81.52 279,755 -0.37(-0.45%)
Apr 11, 2013 82.05 82.53 81.73 81.89 406,611 -0.51(-0.62%)
Apr 10, 2013 80.68 82.43 80.68 82.40 439,204 +1.65(+2.05%)
Apr 09, 2013 80.49 81.17 80.42 80.75 448,026 +0.71(+0.88%)
Apr 08, 2013 79.78 80.11 79.35 80.04 529,612 +0.42(+0.53%)
Apr 05, 2013 78.82 79.91 78.37 79.62 695,263 +0.01(+0.01%)
Apr 04, 2013 79.71 80.04 79.30 79.61 490,456 +0.06(+0.08%)
Apr 03, 2013 81.26 81.26 79.33 79.55 604,532 -1.55(-1.91%)
Apr 02, 2013 81.01 81.58 80.66 81.10 304,256 +0.05(+0.07%)
Apr 01, 2013 82.19 82.49 80.37 81.04 454,432 -0.80(-0.98%)
Mar 28, 2013 81.94 82.52 81.50 81.85 866,417 -0.29(-0.36%)
Mar 27, 2013 80.69 82.32 80.69 82.14 580,907 +1.03(+1.28%)
Mar 26, 2013 80.30 81.20 80.17 81.11 354,539 +0.81(+1.01%)
Mar 25, 2013 80.31 81.19 79.96 80.29 574,883 +0.03(+0.03%)
Mar 22, 2013 79.72 81.16 79.57 80.27 977,400 +0.80(+1.00%)
Mar 21, 2013 81.34 81.68 79.39 79.47 818,294 -2.31(-2.82%)
Mar 20, 2013 81.98 82.17 79.90 81.78 1,219,876 -0.27(-0.32%)
Mar 19, 2013 83.96 85.27 81.21 82.04 1,317,103 -4.61(-5.31%)
Mar 18, 2013 87.60 88.29 86.58 86.65 688,503 -1.11(-1.27%)
Mar 15, 2013 88.79 88.90 87.59 87.76 566,621 -1.05(-1.18%)
Mar 14, 2013 88.05 88.81 88.05 88.81 268,868 +0.98(+1.12%)
Mar 13, 2013 88.92 89.32 87.53 87.83 428,655 -1.09(-1.22%)
Mar 12, 2013 88.40 89.31 88.11 88.92 326,790 +0.54(+0.61%)
Mar 11, 2013 87.90 88.44 87.46 88.38 153,382 +0.55(+0.62%)
Mar 08, 2013 88.52 88.87 87.49 87.83 213,636 -0.34(-0.38%)
Mar 07, 2013 87.71 88.18 87.52 88.17 210,652 +0.49(+0.55%)
Mar 06, 2013 87.70 88.19 87.37 87.68 243,594 +0.10(+0.11%)
Mar 05, 2013 86.89 87.91 86.76 87.58 357,562 +1.08(+1.25%)
Mar 04, 2013 85.69 86.51 84.59 86.51 553,323 +0.54(+0.63%)
Mar 01, 2013 85.89 86.49 85.12 85.97 437,534 -0.03(-0.03%)
Feb 28, 2013 86.88 87.27 85.93 85.99 212,518 -0.63(-0.72%)
Feb 27, 2013 85.86 87.33 85.69 86.62 244,210 +0.93(+1.08%)
Feb 26, 2013 86.17 86.56 85.27 85.69 229,224 -0.24(-0.28%)
Feb 25, 2013 86.55 87.30 85.84 85.93 401,726 -0.28(-0.33%)
Feb 22, 2013 84.83 86.26 84.83 86.21 303,953 +1.41(+1.66%)
Feb 21, 2013 85.19 85.63 84.45 84.80 442,799 -0.63(-0.74%)
Feb 20, 2013 85.65 85.98 85.02 85.44 358,736 -0.28(-0.33%)
Feb 19, 2013 83.23 85.82 82.65 85.72 886,629 +2.63(+3.17%)
Feb 15, 2013 82.27 83.26 82.13 83.09 419,984 +1.06(+1.29%)
Feb 14, 2013 82.01 82.51 81.76 82.03 229,366 -0.72(-0.87%)
Feb 13, 2013 81.94 82.75 81.06 82.75 500,017 +0.76(+0.92%)
Feb 12, 2013 82.16 82.46 81.70 81.99 199,127 -0.09(-0.11%)
Feb 11, 2013 82.32 82.32 81.59 82.08 245,297 -0.39(-0.47%)
Feb 08, 2013 82.64 82.92 82.27 82.47 329,251 -0.21(-0.26%)
Feb 07, 2013 82.35 82.70 81.52 82.68 416,467 +0.18(+0.21%)
Feb 06, 2013 82.05 82.72 81.73 82.50 354,426 +0.11(+0.14%)
Feb 04, 2013 82.43 82.70 81.78 82.39 601,434 -0.07(-0.09%)
Feb 01, 2013 82.13 82.53 81.53 82.46 468,475 +0.94(+1.16%)
Jan 31, 2013 81.93 82.94 81.46 81.52 528,996 -0.81(-0.98%)
Jan 30, 2013 82.63 82.88 82.24 82.33 448,137 -0.37(-0.45%)
Jan 29, 2013 82.57 82.89 82.08 82.70 415,121 +0.16(+0.19%)
Jan 28, 2013 82.39 82.97 82.30 82.54 346,420 +0.16(+0.19%)
Jan 25, 2013 82.69 82.97 82.08 82.38 443,490 +0.04(+0.05%)
Jan 24, 2013 81.45 82.59 81.45 82.34 419,557 +0.79(+0.97%)
Jan 23, 2013 80.89 81.70 80.61 81.54 594,829 +0.90(+1.11%)
Jan 22, 2013 80.53 80.67 79.67 80.64 586,670 +0.12(+0.15%)
Jan 18, 2013 80.50 80.73 79.96 80.52 452,755 +0.22(+0.27%)
Jan 17, 2013 79.90 80.44 79.32 80.30 413,814 +0.87(+1.10%)
Jan 16, 2013 80.23 80.27 79.31 79.43 393,613 -0.80(-1.00%)
Jan 15, 2013 78.38 80.38 78.11 80.23 667,910 +1.74(+2.21%)
Jan 14, 2013 78.29 78.51 77.68 78.49 616,489 +0.19(+0.25%)
Jan 11, 2013 77.97 78.55 77.59 78.30 910,263 +0.39(+0.50%)
Jan 10, 2013 78.47 78.95 77.87 77.91 538,516 -0.43(-0.55%)
Jan 09, 2013 78.30 78.46 77.74 78.34 512,594 +0.40(+0.51%)
Jan 08, 2013 78.45 78.63 77.81 77.95 414,227 -0.39(-0.49%)
Jan 07, 2013 78.34 78.75 77.87 78.34 910,855 -0.30(-0.38%)
Jan 04, 2013 78.06 79.12 76.55 78.64 1,168,466 -0.67(-0.84%)
Jan 03, 2013 79.16 79.48 78.78 79.31 610,085 +0.26(+0.32%)
Jan 02, 2013 78.86 79.06 78.29 79.05 721,252 +1.47(+1.90%)
Dec 31, 2012 77.04 77.98 76.89 77.58 485,090 +0.33(+0.42%)
Dec 28, 2012 78.04 78.64 76.81 77.25 560,446 +0.20(+0.26%)
Dec 27, 2012 77.17 77.51 76.57 77.05 397,875 -0.04(-0.05%)
Dec 26, 2012 78.01 78.51 77.03 77.08 433,677 -1.20(-1.53%)
Dec 24, 2012 77.88 78.55 76.87 78.28 309,740 +0.19(+0.25%)
Dec 21, 2012 78.68 79.53 77.56 78.09 1,227,739 -1.35(-1.70%)
Dec 20, 2012 79.83 80.40 79.10 79.44 794,252 -0.42(-0.53%)
Dec 19, 2012 80.90 81.10 79.62 79.86 914,681 -1.37(-1.68%)
Dec 18, 2012 79.39 82.44 79.30 81.23 2,311,687 -3.70(-4.36%)
Dec 17, 2012 83.19 84.94 82.79 84.93 646,016 +2.11(+2.54%)
Dec 14, 2012 82.67 83.62 82.52 82.82 295,309 -0.04(-0.05%)
Dec 13, 2012 83.32 83.75 82.14 82.86 344,456 -0.28(-0.34%)
Dec 12, 2012 84.97 85.02 83.07 83.15 380,170 -1.60(-1.89%)
Dec 11, 2012 83.17 84.86 83.14 84.75 354,863 +1.93(+2.33%)
Dec 10, 2012 82.40 84.54 81.74 82.82 473,980 +0.66(+0.80%)
Dec 07, 2012 82.82 83.06 81.67 82.16 189,715 -0.35(-0.43%)
Dec 06, 2012 82.01 82.83 82.01 82.51 224,114 +0.26(+0.31%)
Dec 05, 2012 80.98 82.40 80.67 82.26 347,380 +1.25(+1.54%)
Dec 04, 2012 81.08 81.52 80.27 81.01 259,412 -0.40(-0.49%)
Nov 30, 2012 81.36 81.68 80.46 81.40 299,701 +0.05(+0.06%)
Nov 29, 2012 81.77 82.57 80.80 81.35 170,147 +0.04(+0.05%)
Nov 28, 2012 81.05 81.39 80.27 81.31 213,940 -0.15(-0.18%)
Nov 27, 2012 81.94 82.10 80.78 81.46 274,880 -0.34(-0.42%)
Nov 26, 2012 79.70 81.89 79.70 81.80 533,691 +1.55(+1.93%)
Nov 23, 2012 80.39 80.78 79.75 80.25 130,499 +0.28(+0.35%)
Nov 21, 2012 80.35 80.74 79.59 79.97 141,087 +0.04(+0.04%)
Nov 20, 2012 79.73 79.96 79.02 79.94 199,490 +0.27(+0.34%)
Nov 19, 2012 79.87 80.61 79.20 79.66 331,894 +0.04(+0.06%)
Nov 16, 2012 80.15 80.72 77.87 79.62 383,733 -0.25(-0.32%)
Nov 15, 2012 76.92 80.16 76.48 79.87 1,076,119 +2.78(+3.61%)
Nov 14, 2012 77.65 77.84 77.01 77.09 314,926 -0.68(-0.87%)
Nov 13, 2012 77.56 78.77 76.75 77.77 446,234 -0.19(-0.25%)
Nov 12, 2012 78.91 79.32 77.46 77.96 210,095 -0.92(-1.17%)
Nov 09, 2012 78.50 79.44 78.44 78.88 267,291 +0.47(+0.59%)
Nov 08, 2012 78.56 78.88 78.22 78.42 299,145 -0.14(-0.18%)
Nov 07, 2012 79.00 79.30 78.00 78.56 411,941 -1.02(-1.28%)
Nov 06, 2012 80.23 80.34 79.46 79.58 237,145 +0.06(+0.08%)
Nov 05, 2012 79.72 79.82 78.99 79.51 194,051 -0.15(-0.19%)
Nov 02, 2012 81.31 81.67 79.47 79.66 318,776 -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.