Factset Research Systems Inc (NY: FDS )

412.16 USD +5.32 (+1.31%)
Official Closing Price Updated: 7:00 PM EST, Jan 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 132.01 132.12 130.98 131.44 199,488 +1.11(+0.85%)
Oct 30, 2014 129.63 130.66 129.63 130.33 184,873 +0.47(+0.36%)
Oct 29, 2014 129.35 129.73 129.23 129.86 198,994 +0.46(+0.36%)
Oct 28, 2014 128.50 129.73 128.21 129.40 541,040 +1.42(+1.11%)
Oct 27, 2014 126.64 128.34 126.89 127.98 242,822 +1.09(+0.86%)
Oct 24, 2014 126.32 127.26 126.32 126.89 329,252 +0.41(+0.32%)
Oct 23, 2014 127.30 127.97 126.34 126.48 375,806 +0.72(+0.57%)
Oct 22, 2014 127.00 128.24 125.69 125.76 246,257 -0.82(-0.65%)
Oct 21, 2014 124.53 126.81 124.46 126.58 232,138 +2.51(+2.02%)
Oct 20, 2014 121.85 124.12 121.04 124.07 248,520 +2.09(+1.71%)
Oct 17, 2014 121.75 122.52 120.93 121.98 290,154 +1.77(+1.47%)
Oct 16, 2014 118.36 120.52 118.32 120.21 332,567 -0.05(-0.04%)
Oct 15, 2014 118.77 121.34 118.06 120.26 549,380 -0.21(-0.17%)
Oct 14, 2014 118.16 121.66 117.38 120.47 599,222 +3.31(+2.83%)
Oct 13, 2014 114.30 118.54 110.77 117.16 448,370 +0.82(+0.70%)
Oct 10, 2014 119.15 119.66 116.28 116.34 315,574 -2.95(-2.47%)
Oct 09, 2014 122.24 122.36 119.24 119.29 172,559 -3.03(-2.48%)
Oct 08, 2014 121.12 122.37 120.24 122.32 233,442 +1.33(+1.10%)
Oct 07, 2014 122.53 123.11 120.96 120.99 176,315 -2.44(-1.98%)
Oct 06, 2014 123.91 124.12 122.73 123.43 198,688 -0.19(-0.15%)
Oct 03, 2014 122.50 123.92 121.93 123.62 279,954 +1.90(+1.56%)
Oct 02, 2014 120.69 121.96 120.03 121.72 282,480 +1.23(+1.02%)
Oct 01, 2014 121.27 121.27 119.53 120.49 456,146 -1.04(-0.86%)
Sep 30, 2014 121.91 122.55 121.12 121.53 231,335 -0.53(-0.43%)
Sep 29, 2014 120.17 122.15 120.17 122.06 207,997 +0.62(+0.51%)
Sep 26, 2014 120.82 121.77 120.51 121.44 211,312 +0.62(+0.51%)
Sep 25, 2014 122.36 122.36 120.31 120.82 165,641 -1.70(-1.39%)
Sep 24, 2014 122.20 122.58 121.21 122.52 189,618 +0.25(+0.20%)
Sep 23, 2014 123.49 124.13 122.24 122.27 197,781 -1.79(-1.44%)
Sep 22, 2014 124.12 124.94 122.90 124.06 291,723 -0.03(-0.02%)
Sep 19, 2014 125.64 125.69 123.85 124.09 414,611 -0.97(-0.78%)
Sep 18, 2014 122.80 125.10 122.15 125.06 414,531 +2.26(+1.84%)
Sep 17, 2014 125.43 125.43 122.21 122.80 671,470 -3.96(-3.12%)
Sep 16, 2014 125.61 127.04 124.67 126.76 584,716 +0.62(+0.49%)
Sep 15, 2014 127.94 127.96 125.88 126.14 389,065 -1.74(-1.36%)
Sep 12, 2014 127.78 127.92 126.66 127.88 250,561 +0.30(+0.24%)
Sep 11, 2014 127.25 128.01 127.25 127.58 166,387 +0.01(+0.01%)
Sep 10, 2014 127.16 127.69 126.98 127.57 187,045 +0.54(+0.43%)
Sep 09, 2014 128.65 128.83 126.86 127.03 313,650 -1.49(-1.16%)
Sep 08, 2014 128.30 129.75 128.03 128.52 194,247 -0.16(-0.12%)
Sep 05, 2014 128.06 128.96 127.73 128.68 137,864 +0.74(+0.58%)
Sep 04, 2014 128.35 129.23 127.50 127.94 282,458 -0.37(-0.29%)
Sep 03, 2014 127.99 128.43 127.85 128.31 189,190 +0.45(+0.35%)
Sep 02, 2014 127.48 129.27 127.48 127.86 290,699 +0.46(+0.36%)
Aug 29, 2014 127.55 127.40 127.40 127.40 139,700 +0.51(+0.40%)
Aug 28, 2014 127.00 127.79 126.88 126.89 175,504 -0.96(-0.75%)
Aug 27, 2014 127.76 129.28 126.83 127.85 216,291 -0.01(-0.01%)
Aug 26, 2014 127.56 129.06 127.41 127.86 281,297 +0.45(+0.35%)
Aug 25, 2014 127.59 127.60 126.89 127.41 178,590 +0.41(+0.32%)
Aug 22, 2014 127.18 127.18 126.76 127.00 224,242 -0.43(-0.34%)
Aug 21, 2014 126.87 127.97 126.41 127.43 203,049 +0.88(+0.70%)
Aug 20, 2014 125.92 126.84 125.75 126.55 248,732 +0.52(+0.41%)
Aug 19, 2014 125.30 126.50 125.03 126.03 246,958 +1.19(+0.95%)
Aug 18, 2014 124.68 125.20 124.57 124.84 260,165 +0.83(+0.67%)
Aug 15, 2014 123.92 125.12 123.29 124.01 379,920 +1.09(+0.89%)
Aug 14, 2014 122.85 123.50 122.36 122.92 332,610 +0.00(+0.00%)
Aug 13, 2014 122.57 123.95 122.46 122.92 189,494 +0.63(+0.52%)
Aug 12, 2014 122.05 123.15 122.04 122.29 248,531 -0.09(-0.07%)
Aug 11, 2014 122.38 122.75 121.51 122.38 197,577 +0.53(+0.43%)
Aug 08, 2014 121.04 122.35 120.99 121.85 297,678 +0.75(+0.62%)
Aug 07, 2014 121.46 122.85 120.93 121.10 217,190 +0.34(+0.28%)
Aug 06, 2014 120.93 121.82 120.66 120.76 388,060 -0.92(-0.76%)
Aug 05, 2014 121.49 122.16 120.71 121.68 280,463 -0.98(-0.80%)
Aug 04, 2014 120.81 122.92 120.43 122.66 270,228 +1.94(+1.61%)
Aug 01, 2014 120.00 121.14 118.72 120.72 326,758 +0.59(+0.49%)
Jul 31, 2014 121.24 122.03 120.08 120.13 184,977 -2.28(-1.86%)
Jul 30, 2014 122.17 122.57 121.52 122.41 181,600 +0.49(+0.40%)
Jul 29, 2014 121.34 122.69 121.12 121.92 354,532 +0.75(+0.62%)
Jul 28, 2014 122.46 122.46 120.99 121.17 215,475 -1.17(-0.96%)
Jul 25, 2014 122.08 122.90 121.78 122.34 193,678 -0.36(-0.29%)
Jul 24, 2014 122.37 123.21 120.78 122.70 346,012 +1.87(+1.55%)
Jul 23, 2014 121.62 121.90 120.70 120.83 235,268 -0.84(-0.69%)
Jul 22, 2014 120.49 121.79 119.89 121.67 304,194 +1.41(+1.17%)
Jul 21, 2014 119.93 120.80 119.45 120.26 282,990 -0.25(-0.21%)
Jul 18, 2014 119.32 120.76 119.14 120.51 285,738 +1.42(+1.19%)
Jul 17, 2014 120.48 121.00 118.73 119.09 317,728 -1.52(-1.26%)
Jul 16, 2014 121.41 121.43 120.24 120.61 312,985 -0.45(-0.37%)
Jul 15, 2014 121.05 121.49 120.42 121.06 267,517 -0.16(-0.13%)
Jul 14, 2014 120.90 121.32 120.01 121.22 406,551 +1.22(+1.02%)
Jul 11, 2014 119.38 120.50 118.82 120.00 297,344 +0.43(+0.36%)
Jul 10, 2014 118.95 120.08 118.90 119.57 347,609 -0.88(-0.73%)
Jul 09, 2014 121.11 121.11 119.70 120.45 293,565 -0.13(-0.11%)
Jul 08, 2014 121.46 121.74 120.22 120.58 350,814 -0.95(-0.78%)
Jul 07, 2014 120.95 121.93 120.87 121.53 376,890 +0.07(+0.06%)
Jul 03, 2014 120.67 121.46 121.46 121.46 233,800 +0.91(+0.75%)
Jul 02, 2014 120.40 121.00 119.83 120.55 265,698 -0.05(-0.04%)
Jul 01, 2014 120.00 121.12 120.00 120.60 453,716 +0.32(+0.27%)
Jun 30, 2014 119.58 120.41 118.59 120.28 544,811 +0.40(+0.33%)
Jun 27, 2014 117.62 120.24 117.16 119.88 571,787 +2.11(+1.79%)
Jun 26, 2014 116.80 118.05 116.79 117.77 311,403 +0.61(+0.52%)
Jun 25, 2014 116.41 117.38 116.17 117.16 387,608 +0.13(+0.11%)
Jun 24, 2014 117.75 117.78 116.75 117.03 537,280 -0.97(-0.82%)
Jun 23, 2014 116.40 118.16 115.95 118.00 793,835 +1.60(+1.37%)
Jun 20, 2014 115.69 116.68 115.34 116.40 549,270 +1.17(+1.02%)
Jun 19, 2014 114.68 115.27 112.72 115.23 892,971 +0.89(+0.78%)
Jun 18, 2014 116.50 116.72 113.75 114.34 743,802 -2.66(-2.27%)
Jun 17, 2014 112.46 118.31 112.07 117.00 890,794 +3.99(+3.53%)
Jun 16, 2014 112.50 113.65 112.23 113.01 566,392 +0.25(+0.22%)
Jun 13, 2014 113.00 113.22 111.56 112.76 237,220 +0.01(+0.01%)
Jun 12, 2014 113.23 114.11 111.72 112.75 469,754 +1.83(+1.65%)
Jun 11, 2014 110.90 111.14 109.89 110.92 229,163 -0.20(-0.18%)
Jun 10, 2014 110.56 111.18 110.15 111.12 175,046 +1.06(+0.96%)
Jun 06, 2014 109.34 110.11 109.24 110.06 125,759 +1.07(+0.98%)
Jun 05, 2014 108.63 109.85 108.19 108.99 169,568 +0.36(+0.33%)
Jun 04, 2014 107.30 108.92 107.30 108.63 150,477 +1.15(+1.07%)
Jun 03, 2014 107.75 109.11 107.37 107.48 223,014 -0.55(-0.51%)
Jun 02, 2014 107.16 108.22 107.02 108.03 152,875 +0.89(+0.83%)
May 30, 2014 107.43 107.74 106.74 107.14 122,036 -0.52(-0.48%)
May 29, 2014 107.12 108.43 106.82 107.66 109,667 +0.54(+0.50%)
May 28, 2014 108.48 108.78 107.03 107.12 232,854 -1.76(-1.62%)
May 27, 2014 109.82 109.82 108.33 108.88 393,812 -0.39(-0.36%)
May 23, 2014 108.00 109.27 109.27 109.27 247,500 +1.60(+1.49%)
May 22, 2014 106.28 107.81 106.28 107.67 92,866 +1.35(+1.27%)
May 21, 2014 106.04 107.07 105.58 106.32 179,178 +0.63(+0.60%)
May 20, 2014 106.79 107.37 104.98 105.69 239,892 -1.50(-1.40%)
May 19, 2014 105.40 108.16 105.40 107.19 274,604 +1.82(+1.73%)
May 16, 2014 104.98 105.50 104.34 105.37 162,955 +0.57(+0.54%)
May 15, 2014 105.04 105.38 103.68 104.80 179,840 -0.78(-0.74%)
May 14, 2014 106.11 106.60 105.33 105.58 169,212 -0.90(-0.85%)
May 13, 2014 106.94 107.04 106.20 106.48 215,921 -0.73(-0.68%)
May 12, 2014 105.84 107.38 105.33 107.21 335,490 +2.10(+2.00%)
May 09, 2014 104.50 105.29 103.94 105.11 269,991 +0.13(+0.12%)
May 08, 2014 105.12 106.47 104.65 104.98 215,829 -0.53(-0.50%)
May 07, 2014 104.97 105.65 103.76 105.51 205,684 +0.64(+0.61%)
May 06, 2014 105.34 106.47 104.67 104.87 261,450 -0.70(-0.66%)
May 05, 2014 105.00 106.14 103.95 105.57 358,403 +0.32(+0.30%)
May 02, 2014 106.59 106.59 105.22 105.25 229,988 -1.07(-1.01%)
May 01, 2014 106.45 106.71 105.64 106.32 237,645 -0.18(-0.17%)
Apr 30, 2014 105.45 106.62 104.86 106.50 280,751 +1.16(+1.10%)
Apr 29, 2014 104.69 106.18 104.47 105.34 347,257 +0.80(+0.77%)
Apr 28, 2014 105.50 105.55 103.36 104.54 261,497 -0.44(-0.42%)
Apr 25, 2014 105.13 105.66 104.66 104.98 274,533 -0.49(-0.46%)
Apr 24, 2014 105.47 105.69 104.00 105.47 310,841 +0.84(+0.80%)
Apr 23, 2014 105.50 105.76 104.56 104.63 226,776 -1.03(-0.97%)
Apr 22, 2014 105.71 106.24 105.46 105.66 184,722 +0.04(+0.04%)
Apr 21, 2014 106.24 106.43 105.12 105.62 135,614 -0.15(-0.14%)
Apr 17, 2014 105.41 105.77 105.77 105.77 341,400 +0.19(+0.18%)
Apr 16, 2014 105.14 106.51 104.95 105.58 428,792 +1.01(+0.97%)
Apr 15, 2014 104.13 104.79 102.84 104.57 465,593 +0.67(+0.64%)
Apr 14, 2014 103.30 103.99 102.35 103.90 423,498 +1.41(+1.38%)
Apr 11, 2014 103.41 104.59 102.49 102.49 255,957 -2.37(-2.26%)
Apr 10, 2014 106.70 106.70 104.71 104.86 295,912 -1.85(-1.73%)
Apr 09, 2014 105.68 106.82 105.11 106.71 147,679 +1.40(+1.33%)
Apr 08, 2014 105.95 106.39 104.68 105.31 220,647 +0.25(+0.24%)
Apr 07, 2014 105.52 106.14 104.41 105.06 302,605 -0.75(-0.71%)
Apr 04, 2014 108.00 108.00 105.67 105.81 364,248 -1.57(-1.46%)
Apr 03, 2014 107.92 108.29 106.71 107.38 285,309 -0.40(-0.37%)
Apr 02, 2014 108.25 108.37 107.44 107.78 196,945 -0.43(-0.40%)
Apr 01, 2014 108.07 108.38 107.21 108.21 227,966 +0.40(+0.37%)
Mar 31, 2014 106.76 108.08 106.68 107.81 275,450 +1.63(+1.54%)
Mar 28, 2014 105.49 106.80 105.35 106.18 309,259 +1.10(+1.05%)
Mar 27, 2014 106.55 107.07 104.84 105.08 474,981 -1.28(-1.20%)
Mar 26, 2014 109.77 109.77 106.23 106.36 490,996 -2.79(-2.56%)
Mar 25, 2014 108.20 109.79 106.84 109.15 642,257 +1.05(+0.97%)
Mar 24, 2014 107.03 108.15 106.60 108.10 568,794 +1.19(+1.11%)
Mar 21, 2014 108.24 108.60 106.89 106.91 516,445 -1.09(-1.01%)
Mar 20, 2014 108.97 109.29 107.62 108.00 438,756 -1.73(-1.58%)
Mar 19, 2014 114.10 114.53 109.15 109.73 1,036,536 -4.92(-4.29%)
Mar 18, 2014 111.38 114.82 110.20 114.65 1,470,716 +10.11(+9.67%)
Mar 17, 2014 104.46 106.19 104.25 104.54 789,032 +0.88(+0.85%)
Mar 14, 2014 103.71 104.88 103.50 103.66 277,978 +0.03(+0.03%)
Mar 13, 2014 106.13 106.84 103.13 103.63 375,414 -1.89(-1.79%)
Mar 12, 2014 105.32 106.00 104.84 105.52 484,183 -0.22(-0.21%)
Mar 11, 2014 105.49 106.10 104.92 105.74 473,515 +0.63(+0.60%)
Mar 10, 2014 104.94 105.40 104.05 105.11 201,260 +0.19(+0.18%)
Mar 07, 2014 106.40 106.48 104.66 104.92 354,821 -1.25(-1.18%)
Mar 06, 2014 105.91 106.53 105.22 106.17 229,955 +0.49(+0.46%)
Mar 05, 2014 105.60 105.96 104.92 105.68 236,017 -0.23(-0.22%)
Mar 04, 2014 105.27 106.48 105.27 105.91 252,211 +1.73(+1.66%)
Mar 03, 2014 104.23 104.99 102.96 104.18 242,810 -1.11(-1.05%)
Feb 28, 2014 104.51 106.07 103.93 105.29 347,977 +0.74(+0.71%)
Feb 27, 2014 103.91 104.70 103.72 104.55 178,271 +0.58(+0.56%)
Feb 26, 2014 104.31 104.84 103.30 103.97 248,269 -0.20(-0.19%)
Feb 25, 2014 105.01 105.72 103.83 104.17 338,753 -0.79(-0.75%)
Feb 24, 2014 104.98 105.65 104.77 104.96 227,818 +0.19(+0.18%)
Feb 21, 2014 105.77 105.77 104.30 104.77 308,264 -0.81(-0.77%)
Feb 20, 2014 103.51 105.68 103.02 105.58 348,196 +2.26(+2.19%)
Feb 19, 2014 102.79 104.05 102.37 103.32 359,012 +0.36(+0.35%)
Feb 18, 2014 103.58 104.03 102.60 102.96 282,864 -0.29(-0.28%)
Feb 14, 2014 103.63 103.25 103.25 103.25 383,300 -0.35(-0.34%)
Feb 13, 2014 103.53 104.48 103.49 103.60 347,884 -0.27(-0.26%)
Feb 12, 2014 103.70 104.35 103.03 103.87 352,505 +0.47(+0.45%)
Feb 11, 2014 102.59 104.67 102.17 103.40 431,199 +1.24(+1.21%)
Feb 10, 2014 102.92 103.73 101.85 102.16 613,328 -1.07(-1.04%)
Feb 07, 2014 102.44 104.04 102.27 103.23 336,210 +1.10(+1.08%)
Feb 06, 2014 102.17 102.80 101.46 102.13 337,920 +0.14(+0.14%)
Feb 05, 2014 102.19 102.36 101.48 101.99 241,548 -0.49(-0.48%)
Feb 04, 2014 102.82 102.97 101.85 102.48 404,667 +0.47(+0.46%)
Feb 03, 2014 105.49 105.71 101.41 102.01 508,680 -3.76(-3.55%)
Jan 31, 2014 104.74 107.01 104.01 105.77 395,569 +0.11(+0.10%)
Jan 30, 2014 104.61 105.96 104.19 105.66 358,351 +2.04(+1.97%)
Jan 29, 2014 104.60 104.84 103.28 103.62 513,553 -1.22(-1.16%)
Jan 28, 2014 105.93 106.18 104.42 104.84 470,850 -0.92(-0.87%)
Jan 27, 2014 106.40 106.49 105.22 105.76 479,732 -0.34(-0.32%)
Jan 24, 2014 108.55 108.55 105.90 106.10 622,557 -2.89(-2.65%)
Jan 23, 2014 108.80 109.00 107.54 108.99 382,236 -0.01(-0.01%)
Jan 22, 2014 108.83 109.59 108.35 109.00 322,730 +0.42(+0.39%)
Jan 21, 2014 107.70 109.11 107.23 108.58 414,162 +1.69(+1.58%)
Jan 17, 2014 107.99 106.89 106.89 106.89 314,200 -1.24(-1.15%)
Jan 16, 2014 107.75 108.32 106.85 108.13 373,113 +0.48(+0.45%)
Jan 15, 2014 107.20 108.02 107.20 107.65 407,726 +0.49(+0.46%)
Jan 14, 2014 106.66 107.55 106.66 107.16 322,301 +0.58(+0.54%)
Jan 13, 2014 106.94 107.89 106.24 106.58 376,966 -0.23(-0.22%)
Jan 10, 2014 106.50 107.10 106.12 106.81 467,036 +0.55(+0.52%)
Jan 09, 2014 107.07 107.45 105.87 106.26 546,209 -0.72(-0.67%)
Jan 08, 2014 107.40 107.95 106.66 106.98 496,709 -0.13(-0.12%)
Jan 07, 2014 106.41 107.66 106.41 107.11 424,419 +0.75(+0.71%)
Jan 06, 2014 109.00 109.57 106.35 106.36 477,965 -2.11(-1.95%)
Jan 03, 2014 108.65 109.00 107.91 108.47 549,378 -0.01(-0.01%)
Jan 02, 2014 108.65 108.93 107.33 108.48 611,009 -0.10(-0.09%)
Dec 31, 2013 109.20 108.58 108.58 108.58 242,600 -0.30(-0.28%)
Dec 30, 2013 108.70 109.27 108.54 108.88 290,498 +0.09(+0.08%)
Dec 27, 2013 108.52 109.05 108.27 108.79 389,463 +0.72(+0.67%)
Dec 26, 2013 109.90 109.91 108.03 108.07 336,952 -1.24(-1.13%)
Dec 24, 2013 109.02 109.62 108.94 109.31 331,375 -0.08(-0.07%)
Dec 23, 2013 109.65 109.82 108.88 109.39 487,715 -0.06(-0.05%)
Dec 20, 2013 109.10 110.00 108.95 109.45 495,009 +0.08(+0.07%)
Dec 19, 2013 109.69 109.99 108.72 109.37 409,657 -0.55(-0.50%)
Dec 18, 2013 110.00 110.19 107.52 109.92 515,221 +0.30(+0.27%)
Dec 17, 2013 112.66 115.90 108.70 109.62 1,272,332 -7.45(-6.36%)
Dec 16, 2013 118.77 119.08 116.17 117.07 419,616 +0.63(+0.54%)
Dec 13, 2013 115.19 117.75 114.17 116.44 463,380 +2.33(+2.04%)
Dec 12, 2013 112.20 115.15 111.48 114.11 304,720 +1.64(+1.46%)
Dec 11, 2013 114.17 114.91 111.93 112.47 235,088 -2.02(-1.76%)
Dec 10, 2013 114.19 114.84 113.44 114.49 196,946 -0.07(-0.06%)
Dec 09, 2013 114.26 114.88 113.36 114.56 238,125 +0.62(+0.54%)
Dec 06, 2013 114.04 114.91 112.83 113.94 176,438 +0.51(+0.45%)
Dec 05, 2013 113.36 113.81 112.40 113.43 118,419 -0.06(-0.05%)
Dec 04, 2013 113.00 113.85 112.40 113.49 113,152 +0.13(+0.11%)
Dec 03, 2013 113.20 114.26 112.59 113.36 125,679 -0.10(-0.09%)
Dec 02, 2013 113.13 114.45 112.14 113.46 185,016 +0.46(+0.41%)
Nov 29, 2013 114.08 114.09 112.99 113.00 169,865 -1.20(-1.05%)
Nov 27, 2013 114.55 114.71 113.25 114.20 165,946 +0.08(+0.07%)
Nov 26, 2013 114.82 114.91 113.57 114.12 169,770 -0.71(-0.62%)
Nov 25, 2013 114.79 115.39 114.16 114.83 237,090 +0.40(+0.35%)
Nov 22, 2013 114.31 115.38 114.20 114.43 175,349 +0.04(+0.03%)
Nov 21, 2013 112.56 114.52 112.53 114.39 175,999 +2.25(+2.01%)
Nov 20, 2013 112.75 113.62 112.02 112.14 226,320 -0.65(-0.58%)
Nov 19, 2013 112.45 113.38 111.90 112.79 197,454 +0.04(+0.04%)
Nov 18, 2013 113.02 113.43 112.25 112.75 116,847 -0.06(-0.05%)
Nov 15, 2013 113.29 113.66 112.25 112.81 310,306 -0.60(-0.53%)
Nov 14, 2013 111.73 114.52 110.91 113.41 363,515 +1.52(+1.36%)
Nov 13, 2013 110.29 111.92 109.30 111.89 186,640 +1.43(+1.29%)
Nov 12, 2013 110.52 111.15 109.98 110.46 121,626 -0.43(-0.39%)
Nov 11, 2013 110.09 111.33 109.27 110.89 230,940 +0.71(+0.64%)
Nov 08, 2013 108.76 110.63 108.76 110.18 145,426 +1.55(+1.43%)
Nov 07, 2013 110.23 110.66 108.37 108.63 216,192 -1.19(-1.08%)
Nov 06, 2013 109.07 110.19 108.44 109.82 229,092 +0.87(+0.80%)
Nov 05, 2013 108.55 110.13 108.10 108.95 235,017 -0.35(-0.32%)
Nov 04, 2013 108.69 110.22 108.57 109.30 165,485 +0.66(+0.61%)
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.