Skip to main content

Factset Research Systems Inc (NY: FDS )

454.39 +7.01 (+1.57%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 203.06 208.20 203.06 206.60 369,274 +4.84(+2.40%)
Oct 30, 2018 197.93 202.09 197.90 201.76 238,751 +5.24(+2.66%)
Oct 29, 2018 199.38 201.33 194.41 196.53 361,060 -0.50(-0.25%)
Oct 26, 2018 196.64 199.05 195.17 197.03 361,740 -2.18(-1.09%)
Oct 25, 2018 200.21 201.21 198.89 199.21 297,931 +0.42(+0.21%)
Oct 24, 2018 201.47 203.87 198.51 198.79 314,440 -2.65(-1.32%)
Oct 23, 2018 200.64 202.41 196.69 201.44 340,728 -2.52(-1.24%)
Oct 22, 2018 203.52 206.97 203.22 203.96 423,291 +1.13(+0.56%)
Oct 19, 2018 201.25 203.90 200.73 202.83 306,830 +2.03(+1.01%)
Oct 18, 2018 200.51 203.19 199.71 200.80 400,414 -0.03(-0.01%)
Oct 17, 2018 200.20 201.66 198.02 200.83 159,655 +0.55(+0.28%)
Oct 16, 2018 196.62 200.74 195.55 200.28 253,160 +4.94(+2.53%)
Oct 15, 2018 195.96 196.97 194.00 195.34 336,141 -1.20(-0.61%)
Oct 12, 2018 198.57 201.98 195.05 196.54 541,203 +1.03(+0.53%)
Oct 11, 2018 197.95 201.43 194.62 195.50 514,398 -3.54(-1.78%)
Oct 10, 2018 205.07 205.25 198.84 199.04 448,031 -6.21(-3.03%)
Oct 09, 2018 202.58 206.40 202.58 205.25 342,772 +2.42(+1.19%)
Oct 08, 2018 205.40 206.57 201.53 202.83 383,142 -2.66(-1.29%)
Oct 05, 2018 205.98 206.66 204.59 205.49 304,988 -0.02(-0.01%)
Oct 04, 2018 207.62 208.59 205.16 205.51 218,403 -2.73(-1.31%)
Oct 03, 2018 208.59 209.76 207.46 208.24 316,468 +0.96(+0.46%)
Oct 02, 2018 207.82 208.60 206.46 207.28 306,376 -0.82(-0.39%)
Oct 01, 2018 207.75 208.77 206.01 208.10 399,146 +1.55(+0.75%)
Sep 28, 2018 206.17 208.39 206.13 206.55 257,225 -0.51(-0.25%)
Sep 27, 2018 208.06 209.35 206.73 207.06 417,953 -1.26(-0.60%)
Sep 26, 2018 210.03 212.15 207.11 208.32 441,261 -1.50(-0.72%)
Sep 25, 2018 202.19 214.10 200.73 209.82 1,059,921 -4.06(-1.90%)
Sep 24, 2018 213.48 214.99 212.22 213.88 517,956 +0.29(+0.14%)
Sep 21, 2018 216.06 216.76 213.26 213.59 518,675 -1.79(-0.83%)
Sep 20, 2018 214.72 216.30 214.17 215.38 254,475 +1.19(+0.56%)
Sep 19, 2018 215.19 216.45 213.39 214.19 339,765 -0.91(-0.42%)
Sep 18, 2018 214.58 215.89 213.56 215.10 284,122 +0.87(+0.41%)
Sep 17, 2018 217.48 217.55 214.03 214.24 293,567 -2.83(-1.30%)
Sep 14, 2018 216.53 219.09 216.53 217.06 199,823 +0.84(+0.39%)
Sep 13, 2018 215.57 216.49 215.26 216.22 156,502 +1.44(+0.67%)
Sep 12, 2018 214.73 215.53 210.69 214.78 230,092 +0.31(+0.15%)
Sep 11, 2018 214.74 215.50 213.21 214.47 267,739 -0.82(-0.38%)
Sep 10, 2018 216.43 216.82 213.90 215.29 206,134 -0.07(-0.03%)
Sep 07, 2018 215.09 217.01 214.40 215.36 448,168 -0.13(-0.06%)
Sep 06, 2018 213.59 215.80 212.51 215.49 235,802 +2.34(+1.10%)
Sep 05, 2018 214.41 214.74 209.26 213.16 275,838 -1.20(-0.56%)
Sep 04, 2018 211.78 214.42 210.22 214.36 194,970 +2.56(+1.21%)
Aug 31, 2018 211.80 211.80 211.80 0 +3.47(+1.67%)
Aug 30, 2018 209.00 210.21 207.20 208.33 212,314 -0.15(-0.07%)
Aug 29, 2018 207.60 209.71 206.83 208.47 184,252 +1.19(+0.57%)
Aug 28, 2018 205.84 208.01 205.66 207.29 233,429 +1.57(+0.76%)
Aug 27, 2018 207.31 207.31 205.32 205.72 136,074 -0.22(-0.11%)
Aug 24, 2018 204.42 206.94 203.60 205.94 128,960 +1.88(+0.92%)
Aug 23, 2018 203.36 205.06 202.75 204.06 153,901 +0.96(+0.47%)
Aug 22, 2018 203.91 204.91 202.97 203.09 247,879 -1.10(-0.54%)
Aug 21, 2018 203.13 204.96 203.09 204.20 157,043 +0.55(+0.27%)
Aug 20, 2018 203.06 204.71 203.03 203.65 158,803 +1.18(+0.58%)
Aug 17, 2018 200.29 202.66 199.80 202.47 278,398 +2.10(+1.05%)
Aug 16, 2018 199.05 202.21 199.05 200.37 292,842 +2.27(+1.14%)
Aug 15, 2018 197.90 198.31 195.79 198.10 114,911 -0.97(-0.49%)
Aug 14, 2018 197.84 199.23 196.98 199.07 170,366 +2.03(+1.03%)
Aug 13, 2018 195.14 197.78 195.14 197.04 245,992 +1.96(+1.00%)
Aug 10, 2018 195.19 196.29 193.43 195.09 325,887 -1.40(-0.71%)
Aug 09, 2018 196.02 198.16 195.88 196.48 233,273 +0.50(+0.26%)
Aug 08, 2018 195.73 197.17 194.44 195.98 282,331 -0.01(-0.00%)
Aug 07, 2018 195.57 200.09 195.57 195.99 580,306 +0.90(+0.46%)
Aug 06, 2018 186.47 195.26 186.47 195.09 466,330 +8.90(+4.78%)
Aug 03, 2018 185.85 186.68 184.08 186.19 325,996 +0.58(+0.31%)
Aug 02, 2018 183.64 186.62 183.10 185.61 334,769 +1.67(+0.91%)
Aug 01, 2018 185.03 186.02 183.13 183.94 258,018 -0.93(-0.50%)
Jul 31, 2018 185.46 186.47 184.27 184.87 257,858 -0.08(-0.04%)
Jul 30, 2018 187.05 187.05 184.76 184.95 301,590 -1.67(-0.90%)
Jul 27, 2018 188.57 189.16 184.61 186.62 271,972 -1.56(-0.83%)
Jul 26, 2018 190.24 191.10 187.83 188.19 160,289 -2.18(-1.14%)
Jul 25, 2018 189.00 191.70 188.37 190.36 235,513 +1.43(+0.76%)
Jul 24, 2018 188.63 190.52 188.37 188.93 244,115 +1.45(+0.77%)
Jul 23, 2018 188.82 189.06 186.50 187.48 256,482 -1.20(-0.64%)
Jul 20, 2018 188.68 189.41 188.21 188.68 476,803 +0.07(+0.04%)
Jul 19, 2018 188.41 189.18 187.82 188.61 181,028 -0.75(-0.40%)
Jul 18, 2018 188.85 189.50 186.88 189.36 191,622 +1.03(+0.55%)
Jul 17, 2018 185.27 188.67 184.96 188.33 369,883 +3.08(+1.66%)
Jul 16, 2018 186.15 187.33 184.52 185.25 278,323 -0.39(-0.21%)
Jul 13, 2018 188.61 188.61 184.86 185.64 426,532 -2.90(-1.54%)
Jul 12, 2018 190.62 191.96 187.99 188.54 284,260 -0.52(-0.28%)
Jul 11, 2018 187.88 190.76 187.88 189.07 319,403 +0.45(+0.24%)
Jul 10, 2018 188.07 189.10 187.62 188.62 278,163 +0.82(+0.44%)
Jul 09, 2018 186.46 187.87 186.40 187.80 244,068 +2.68(+1.45%)
Jul 06, 2018 183.65 187.11 183.65 185.12 270,648 +1.52(+0.83%)
Jul 05, 2018 184.12 184.29 181.38 183.59 283,686 +0.66(+0.36%)
Jul 03, 2018 182.93 182.93 182.93 0 -0.87(-0.47%)
Jul 02, 2018 181.00 183.96 181.00 183.81 328,860 +1.93(+1.06%)
Jun 29, 2018 181.60 184.08 181.43 181.88 367,212 +0.57(+0.31%)
Jun 28, 2018 183.84 184.94 179.66 181.31 598,323 -2.55(-1.39%)
Jun 27, 2018 181.68 187.00 181.68 183.86 552,109 +2.88(+1.59%)
Jun 26, 2018 187.25 187.63 180.60 180.98 1,072,838 -9.87(-5.17%)
Jun 25, 2018 193.67 193.67 189.87 190.85 412,880 -2.83(-1.46%)
Jun 22, 2018 196.87 197.13 193.62 193.68 308,484 -1.91(-0.98%)
Jun 21, 2018 197.72 198.31 195.04 195.58 246,087 -2.53(-1.28%)
Jun 20, 2018 197.39 198.90 197.19 198.12 266,444 +1.73(+0.88%)
Jun 19, 2018 194.59 196.76 194.59 196.39 260,533 +0.09(+0.05%)
Jun 18, 2018 195.02 197.03 194.86 196.30 170,423 +0.56(+0.29%)
Jun 15, 2018 196.74 195.91 195.74 497,991 -0.16(-0.08%)
Jun 14, 2018 195.69 196.25 194.02 195.91 221,429 +1.27(+0.65%)
Jun 13, 2018 194.24 196.08 193.11 194.64 414,016 +1.20(+0.62%)
Jun 12, 2018 192.44 193.71 192.02 193.44 224,618 +0.91(+0.47%)
Jun 11, 2018 191.22 193.08 191.15 192.53 175,049 +1.18(+0.62%)
Jun 08, 2018 189.18 191.53 189.18 191.34 255,877 +1.76(+0.93%)
Jun 07, 2018 189.11 189.87 188.58 189.58 195,320 +0.96(+0.51%)
Jun 06, 2018 187.41 188.62 287,955 +0.58(+0.31%)
Jun 05, 2018 187.70 188.91 187.38 188.04 210,100 +0.47(+0.25%)
Jun 04, 2018 187.80 188.82 186.67 187.57 308,811 +0.34(+0.18%)
Jun 01, 2018 185.70 187.90 185.15 187.23 172,956 +2.68(+1.45%)
May 31, 2018 185.46 186.16 183.99 184.55 191,620 -1.02(-0.55%)
May 30, 2018 184.71 186.00 183.82 185.57 380,260 +2.67(+1.46%)
May 29, 2018 182.43 183.72 180.77 182.90 296,218 -1.01(-0.55%)
May 25, 2018 183.91 183.91 183.91 0 -0.90(-0.49%)
May 24, 2018 184.23 185.10 183.43 184.81 133,326 +0.63(+0.34%)
May 23, 2018 182.45 184.54 182.45 184.18 177,428 +0.73(+0.40%)
May 22, 2018 184.44 185.24 182.94 183.45 439,868 -0.76(-0.41%)
May 21, 2018 181.17 184.43 181.17 184.21 293,520 +3.92(+2.18%)
May 18, 2018 180.29 181.65 179.64 180.29 208,687 -0.25(-0.14%)
May 17, 2018 180.35 181.80 180.02 180.53 148,308 +0.21(+0.12%)
May 16, 2018 179.58 180.87 178.70 180.32 214,900 +0.87(+0.48%)
May 15, 2018 178.06 180.29 177.72 179.46 366,465 +0.22(+0.12%)
May 14, 2018 180.61 180.84 177.55 179.24 307,695 -1.04(-0.58%)
May 11, 2018 180.30 181.14 179.60 180.28 232,030 +0.07(+0.04%)
May 10, 2018 179.77 181.66 179.50 180.21 226,550 +0.57(+0.32%)
May 09, 2018 177.62 180.18 177.01 179.64 288,607 +2.56(+1.45%)
May 08, 2018 174.49 177.14 174.09 177.08 282,449 +2.38(+1.36%)
May 07, 2018 173.45 175.29 173.45 174.69 382,291 +1.63(+0.94%)
May 04, 2018 170.44 174.09 169.05 173.06 467,993 +2.50(+1.47%)
May 03, 2018 168.99 171.86 168.29 170.56 467,897 +0.84(+0.49%)
May 02, 2018 172.19 172.93 169.56 169.72 529,502 -2.38(-1.38%)
May 01, 2018 172.06 172.74 170.85 172.10 354,117 -0.41(-0.24%)
Apr 30, 2018 174.73 176.18 172.43 172.51 283,307 -2.07(-1.19%)
Apr 27, 2018 177.09 177.09 174.18 174.59 236,772 -2.37(-1.34%)
Apr 26, 2018 176.61 178.24 175.35 176.96 252,169 +0.70(+0.40%)
Apr 25, 2018 175.85 177.75 175.27 176.25 339,202 +0.11(+0.06%)
Apr 24, 2018 175.96 179.26 174.97 176.15 460,835 +1.19(+0.68%)
Apr 23, 2018 176.03 176.04 174.45 174.95 547,011 -0.73(-0.41%)
Apr 20, 2018 176.95 177.47 175.02 175.68 400,493 -1.71(-0.96%)
Apr 19, 2018 178.82 179.77 177.03 177.39 376,768 -1.61(-0.90%)
Apr 18, 2018 180.25 180.60 178.10 178.99 561,295 -0.29(-0.16%)
Apr 17, 2018 179.99 182.17 178.12 179.28 459,422 +0.17(+0.10%)
Apr 16, 2018 181.18 181.62 178.85 179.11 342,921 -1.04(-0.58%)
Apr 13, 2018 182.18 182.49 179.94 180.15 307,527 -0.85(-0.47%)
Apr 12, 2018 180.16 182.24 180.16 181.00 307,855 +1.49(+0.83%)
Apr 11, 2018 179.07 180.31 178.86 179.51 341,529 -1.10(-0.61%)
Apr 10, 2018 180.54 182.87 179.00 180.62 429,178 +2.17(+1.22%)
Apr 09, 2018 178.01 180.25 177.45 178.44 398,457 +1.79(+1.01%)
Apr 06, 2018 178.12 179.93 175.27 176.66 325,803 -2.83(-1.58%)
Apr 05, 2018 179.78 180.99 178.25 179.48 341,872 +0.70(+0.39%)
Apr 04, 2018 178.00 179.68 176.66 178.78 427,915 -1.88(-1.04%)
Apr 03, 2018 179.90 181.24 178.04 180.66 409,457 +1.72(+0.96%)
Apr 02, 2018 181.38 182.18 175.66 178.94 449,433 -2.98(-1.64%)
Mar 29, 2018 181.92 181.92 181.92 0 +0.89(+0.49%)
Mar 28, 2018 184.07 185.06 179.98 181.03 627,489 -3.00(-1.63%)
Mar 27, 2018 185.64 189.39 182.54 184.03 936,633 -7.54(-3.93%)
Mar 26, 2018 188.10 193.09 187.96 191.56 647,929 +5.60(+3.01%)
Mar 23, 2018 189.31 191.01 185.78 185.96 513,142 -2.44(-1.29%)
Mar 22, 2018 194.28 195.83 188.26 188.40 480,278 -7.25(-3.71%)
Mar 21, 2018 196.46 198.29 195.07 195.65 286,456 -1.06(-0.54%)
Mar 20, 2018 193.29 197.47 192.78 196.71 227,626 +3.63(+1.88%)
Mar 19, 2018 194.88 195.91 191.86 193.08 313,221 -2.67(-1.37%)
Mar 16, 2018 194.41 196.69 194.21 195.75 434,334 +1.72(+0.89%)
Mar 15, 2018 193.47 194.97 193.10 194.03 239,464 +1.26(+0.65%)
Mar 14, 2018 194.33 194.33 192.53 192.77 207,359 -1.03(-0.53%)
Mar 13, 2018 195.11 196.02 191.06 193.80 182,163 -0.80(-0.41%)
Mar 12, 2018 194.63 195.35 193.43 194.60 162,945 -0.27(-0.14%)
Mar 09, 2018 190.71 194.94 189.24 194.87 200,268 +5.16(+2.72%)
Mar 08, 2018 190.06 190.73 188.16 189.70 220,496 -0.08(-0.04%)
Mar 07, 2018 189.78 304,539 -2.22(-1.15%)
Mar 06, 2018 190.89 192.09 188.49 192.00 352,553 +1.92(+1.01%)
Mar 05, 2018 187.47 191.88 186.89 190.08 254,215 +1.61(+0.86%)
Mar 02, 2018 184.28 188.80 183.31 188.46 260,724 +3.18(+1.72%)
Mar 01, 2018 185.94 188.10 184.15 185.28 268,431 -0.07(-0.04%)
Feb 28, 2018 186.90 189.75 185.35 185.35 331,776 -0.95(-0.51%)
Feb 27, 2018 187.85 188.52 185.42 186.30 166,367 -0.98(-0.52%)
Feb 26, 2018 186.57 188.34 185.60 187.28 136,327 +1.07(+0.58%)
Feb 23, 2018 183.25 186.26 183.25 186.20 154,823 +3.54(+1.94%)
Feb 22, 2018 182.09 182.67 221,326 +0.04(+0.02%)
Feb 21, 2018 182.54 185.80 182.52 182.62 172,255 +0.52(+0.28%)
Feb 20, 2018 182.33 183.43 181.21 182.10 214,316 -1.33(-0.73%)
Feb 16, 2018 183.44 183.44 183.44 0 +0.34(+0.18%)
Feb 15, 2018 182.64 183.74 179.45 183.10 256,716 +1.18(+0.65%)
Feb 14, 2018 176.33 182.70 176.33 181.92 334,608 +4.46(+2.52%)
Feb 13, 2018 174.36 177.92 173.72 177.46 247,360 +2.47(+1.41%)
Feb 12, 2018 173.29 177.06 173.15 174.99 370,329 +2.78(+1.62%)
Feb 09, 2018 171.59 173.55 167.88 172.21 426,902 +1.64(+0.96%)
Feb 08, 2018 175.22 177.38 170.56 170.56 387,581 -3.76(-2.15%)
Feb 07, 2018 173.87 177.34 173.87 174.32 272,490 +0.13(+0.07%)
Feb 06, 2018 171.72 175.69 169.02 174.19 511,962 -2.45(-1.39%)
Feb 05, 2018 178.87 180.81 174.30 176.64 213,327 -4.21(-2.33%)
Feb 02, 2018 184.22 184.22 180.37 180.85 227,970 -4.51(-2.43%)
Feb 01, 2018 182.12 185.41 181.21 185.36 231,272 +3.28(+1.80%)
Jan 31, 2018 182.93 183.91 181.90 182.09 308,769 -0.03(-0.02%)
Jan 30, 2018 187.61 188.57 182.04 182.11 531,230 -1.84(-1.00%)
Jan 29, 2018 188.44 188.50 183.09 183.95 567,978 -5.39(-2.85%)
Jan 26, 2018 182.93 189.64 181.67 189.34 613,537 +6.88(+3.77%)
Jan 25, 2018 180.64 183.04 179.17 182.47 532,766 +2.70(+1.50%)
Jan 24, 2018 180.20 180.63 179.40 179.76 277,047 +0.32(+0.18%)
Jan 23, 2018 180.55 181.09 178.47 179.44 341,982 -1.56(-0.86%)
Jan 22, 2018 182.03 182.40 180.13 181.01 383,429 -1.40(-0.77%)
Jan 19, 2018 181.46 183.08 180.13 182.40 287,483 +1.62(+0.90%)
Jan 18, 2018 180.50 181.10 178.77 180.78 304,038 +0.73(+0.41%)
Jan 17, 2018 180.50 181.30 179.86 180.04 307,324 +0.10(+0.06%)
Jan 16, 2018 180.10 181.35 178.95 179.94 448,231 +0.53(+0.29%)
Jan 12, 2018 179.42 179.42 179.42 0 +0.68(+0.38%)
Jan 11, 2018 177.04 179.33 176.01 178.74 226,824 +1.51(+0.85%)
Jan 10, 2018 176.41 177.35 174.97 177.23 488,740 +1.05(+0.60%)
Jan 09, 2018 176.80 177.43 175.41 176.18 304,385 -0.10(-0.06%)
Jan 08, 2018 178.11 178.11 175.60 176.28 424,517 -2.40(-1.34%)
Jan 05, 2018 178.02 179.31 177.29 178.67 400,053 +0.94(+0.53%)
Jan 04, 2018 175.93 178.15 175.67 177.73 325,176 +2.40(+1.37%)
Jan 03, 2018 173.55 175.84 173.53 175.33 285,042 +1.46(+0.84%)
Jan 02, 2018 175.31 177.26 172.42 173.87 384,783 -1.02(-0.59%)
Dec 29, 2017 174.89 174.89 174.89 0 -0.30(-0.17%)
Dec 28, 2017 175.29 175.87 174.00 175.19 257,194 +0.25(+0.14%)
Dec 27, 2017 174.01 176.16 173.81 174.94 337,277 +1.58(+0.91%)
Dec 26, 2017 174.48 175.01 171.99 173.37 200,936 -0.93(-0.54%)
Dec 22, 2017 173.35 174.42 172.33 174.30 292,174 +0.95(+0.55%)
Dec 21, 2017 177.23 178.38 172.37 173.35 632,241 -3.54(-2.00%)
Dec 20, 2017 173.70 180.05 171.87 176.89 1,835,396 +6.80(+4.00%)
Dec 19, 2017 168.80 175.44 166.84 170.08 1,682,667 -15.67(-8.44%)
Dec 18, 2017 186.44 188.04 183.05 185.75 845,609 -0.13(-0.07%)
Dec 15, 2017 183.47 187.05 183.27 185.88 612,205 +2.19(+1.19%)
Dec 14, 2017 183.37 185.87 183.37 183.69 295,595 +0.40(+0.22%)
Dec 13, 2017 185.51 186.25 183.08 183.29 288,020 -1.83(-0.99%)
Dec 12, 2017 184.38 187.50 184.23 185.12 647,245 -0.01(-0.00%)
Dec 11, 2017 183.16 185.35 182.39 185.13 331,792 +1.80(+0.98%)
Dec 08, 2017 183.34 184.14 181.17 183.34 283,088 +1.88(+1.03%)
Dec 07, 2017 183.24 184.42 180.83 181.46 727,026 -1.94(-1.06%)
Dec 06, 2017 182.72 185.13 181.82 183.40 536,591 -0.09(-0.05%)
Dec 05, 2017 183.73 184.54 180.56 183.49 1,068,793 -2.04(-1.10%)
Dec 04, 2017 183.95 185.68 183.18 185.53 840,701 +2.76(+1.51%)
Dec 01, 2017 180.98 183.49 178.48 182.78 490,072 +1.43(+0.79%)
Nov 30, 2017 180.46 181.74 179.86 181.35 279,862 +1.45(+0.81%)
Nov 29, 2017 180.21 181.34 179.49 179.90 275,506 +0.33(+0.18%)
Nov 28, 2017 177.83 179.61 176.70 179.57 324,902 +2.18(+1.23%)
Nov 27, 2017 179.41 179.82 177.21 177.39 242,227 -1.88(-1.05%)
Nov 24, 2017 178.60 179.56 177.34 179.27 79,850 +1.01(+0.57%)
Nov 22, 2017 177.45 178.42 176.83 178.26 147,328 +0.75(+0.42%)
Nov 21, 2017 177.62 178.40 176.60 177.51 217,349 +0.38(+0.21%)
Nov 20, 2017 176.75 178.38 176.55 177.14 173,034 +0.22(+0.13%)
Nov 17, 2017 176.00 177.07 176.00 176.91 352,151 +0.72(+0.41%)
Nov 16, 2017 176.76 177.46 175.93 176.19 199,838 -0.12(-0.07%)
Nov 15, 2017 175.43 177.22 173.68 176.31 229,701 +0.18(+0.10%)
Nov 14, 2017 175.87 177.24 175.36 176.13 207,458 -0.60(-0.34%)
Nov 13, 2017 176.29 177.02 175.44 176.73 313,628 -0.29(-0.16%)
Nov 10, 2017 176.78 177.14 175.50 177.02 302,393 -0.03(-0.02%)
Nov 09, 2017 175.51 177.34 173.84 177.05 465,072 +0.85(+0.48%)
Nov 08, 2017 172.58 176.62 172.07 176.20 565,403 +3.57(+2.07%)
Nov 07, 2017 171.95 173.11 171.27 172.62 329,238 +0.28(+0.16%)
Nov 06, 2017 171.71 172.60 170.69 172.35 227,285 +0.36(+0.21%)
Nov 03, 2017 170.76 172.78 169.75 171.99 597,595 +0.59(+0.34%)
Nov 02, 2017 167.54 171.78 167.03 171.40 891,131 +4.14(+2.48%)
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.