Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Transdigm Group Inc (NY: TDG )

1,310.49 -8.37 (-0.63%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 29, 2018 257.07 257.07 257.07 0 +5.15(+2.04%)
Mar 28, 2018 255.96 256.45 249.70 251.91 594,917 -3.64(-1.43%)
Mar 27, 2018 260.37 262.92 254.04 255.56 537,537 -3.56(-1.37%)
Mar 26, 2018 256.45 259.41 254.03 259.12 295,393 +5.52(+2.18%)
Mar 23, 2018 253.42 258.72 252.74 253.60 679,278 +0.06(+0.02%)
Mar 22, 2018 257.38 260.46 253.29 253.54 713,542 -5.54(-2.14%)
Mar 21, 2018 257.64 261.24 256.94 259.08 539,407 +1.00(+0.39%)
Mar 20, 2018 254.42 259.42 252.80 258.07 541,773 +4.72(+1.86%)
Mar 19, 2018 251.96 254.72 249.79 253.35 743,240 +2.74(+1.09%)
Mar 16, 2018 248.05 250.89 244.91 250.61 697,144 +2.71(+1.09%)
Mar 15, 2018 247.61 248.41 243.76 247.90 589,914 +0.74(+0.30%)
Mar 14, 2018 244.29 248.88 242.40 247.17 737,899 +4.70(+1.94%)
Mar 13, 2018 241.81 245.60 240.99 242.47 995,826 +1.26(+0.52%)
Mar 12, 2018 245.68 246.02 240.91 241.20 627,645 -3.35(-1.37%)
Mar 09, 2018 240.92 245.84 240.37 244.55 1,211,861 +5.02(+2.09%)
Mar 08, 2018 241.54 241.54 237.57 239.54 863,656 -0.84(-0.35%)
Mar 07, 2018 241.43 240.38 1,235,478 +2.45(+1.03%)
Mar 06, 2018 240.35 240.65 235.02 237.93 2,073,846 -1.25(-0.52%)
Mar 05, 2018 237.02 239.58 234.71 239.18 440,905 +0.36(+0.15%)
Mar 02, 2018 237.36 239.76 234.72 238.82 796,854 +0.49(+0.21%)
Mar 01, 2018 241.44 241.45 233.66 238.32 845,673 -3.14(-1.30%)
Feb 28, 2018 244.97 246.52 241.40 241.46 601,609 -2.57(-1.05%)
Feb 27, 2018 247.86 248.72 243.93 244.03 373,575 -3.17(-1.28%)
Feb 26, 2018 249.99 251.19 244.71 247.20 428,962 -2.19(-0.88%)
Feb 23, 2018 246.68 249.63 244.96 249.39 379,469 +4.01(+1.64%)
Feb 22, 2018 244.26 245.38 296,403 +0.23(+0.09%)
Feb 21, 2018 250.21 253.11 245.02 245.16 486,418 -5.05(-2.02%)
Feb 20, 2018 248.84 252.33 248.34 250.21 360,085 +0.33(+0.13%)
Feb 16, 2018 249.87 249.87 249.87 0 -0.07(-0.03%)
Feb 15, 2018 245.20 250.02 244.35 249.95 780,492 +6.74(+2.77%)
Feb 14, 2018 237.53 243.72 236.01 243.21 499,749 +3.84(+1.61%)
Feb 13, 2018 239.00 240.73 235.73 239.36 446,348 -0.34(-0.14%)
Feb 12, 2018 237.69 242.43 235.84 239.70 570,509 +3.06(+1.29%)
Feb 09, 2018 240.50 240.78 229.71 236.64 1,162,336 -0.38(-0.16%)
Feb 08, 2018 244.64 235.99 237.02 1,042,998 -7.62(-3.12%)
Feb 07, 2018 243.39 251.96 241.72 244.64 669,579 +1.21(+0.50%)
Feb 06, 2018 231.99 245.26 224.79 243.43 1,369,193 -7.89(-3.14%)
Feb 05, 2018 256.61 260.03 245.78 251.32 692,383 -6.03(-2.34%)
Feb 02, 2018 261.98 262.97 256.83 257.35 557,517 -6.63(-2.51%)
Feb 01, 2018 264.62 266.72 262.95 263.98 469,799 -1.43(-0.54%)
Jan 31, 2018 267.99 269.16 265.26 265.42 525,755 -0.38(-0.14%)
Jan 30, 2018 264.33 267.99 264.33 265.80 415,662 +0.07(+0.03%)
Jan 29, 2018 261.87 268.31 261.87 265.73 669,647 +2.64(+1.00%)
Jan 26, 2018 258.40 263.49 256.74 263.09 378,849 +6.10(+2.37%)
Jan 25, 2018 254.81 257.34 253.18 256.99 460,644 +2.47(+0.97%)
Jan 24, 2018 251.29 256.24 250.95 254.52 505,735 +2.96(+1.18%)
Jan 23, 2018 248.74 251.83 248.04 251.56 388,356 +2.95(+1.19%)
Jan 22, 2018 249.02 250.69 246.61 248.62 334,178 -1.94(-0.78%)
Jan 19, 2018 247.90 250.97 244.28 250.56 437,030 +4.25(+1.72%)
Jan 18, 2018 246.64 248.07 244.90 246.31 376,726 -0.28(-0.12%)
Jan 17, 2018 247.88 248.01 245.70 246.60 451,312 +0.49(+0.20%)
Jan 16, 2018 246.30 248.71 245.20 246.10 670,528 +1.13(+0.46%)
Jan 12, 2018 244.97 244.97 244.97 0 +4.18(+1.74%)
Jan 11, 2018 236.57 241.04 235.85 240.79 377,413 +5.26(+2.23%)
Jan 10, 2018 236.52 234.12 235.53 421,934 -0.99(-0.42%)
Jan 09, 2018 232.34 236.72 231.72 236.52 452,686 +5.35(+2.32%)
Jan 08, 2018 230.03 232.41 229.45 231.17 649,181 +0.93(+0.40%)
Jan 05, 2018 229.65 230.99 228.84 230.24 268,330 +1.73(+0.76%)
Jan 04, 2018 227.59 229.02 224.97 228.51 760,525 +2.19(+0.97%)
Jan 03, 2018 227.79 227.79 222.18 226.31 1,202,571 -4.10(-1.78%)
Jan 02, 2018 230.70 231.15 227.36 230.41 390,425 +0.41(+0.18%)
Dec 29, 2017 230.00 230.00 230.00 0 -0.96(-0.42%)
Dec 28, 2017 229.75 231.25 228.54 230.96 378,246 +1.64(+0.72%)
Dec 27, 2017 229.16 230.25 227.76 229.32 309,788 +0.59(+0.26%)
Dec 26, 2017 226.82 229.52 226.71 228.73 224,676 +2.06(+0.91%)
Dec 22, 2017 228.91 228.91 226.40 226.67 224,579 -1.85(-0.81%)
Dec 21, 2017 228.05 229.88 225.16 228.52 523,577 +1.21(+0.53%)
Dec 20, 2017 228.18 228.81 226.66 227.32 285,491 +0.42(+0.18%)
Dec 19, 2017 230.87 232.39 226.66 226.90 389,833 -3.75(-1.63%)
Dec 18, 2017 232.64 234.90 229.63 230.65 405,466 -0.96(-0.42%)
Dec 15, 2017 230.92 233.10 230.07 231.61 557,896 +1.73(+0.75%)
Dec 14, 2017 228.93 233.98 228.93 229.88 622,037 +1.57(+0.69%)
Dec 13, 2017 226.46 229.11 226.15 228.31 628,553 +2.18(+0.96%)
Dec 12, 2017 226.13 227.66 224.79 226.13 584,352 -3.67(-1.60%)
Dec 11, 2017 229.51 231.47 228.79 229.80 406,467 -0.20(-0.09%)
Dec 08, 2017 231.09 232.40 229.51 230.00 337,289 -0.44(-0.19%)
Dec 07, 2017 228.97 231.67 228.14 230.44 569,339 +0.96(+0.42%)
Dec 06, 2017 227.90 230.54 227.90 229.48 289,611 +1.72(+0.75%)
Dec 05, 2017 231.02 231.02 226.65 227.76 446,576 -2.56(-1.11%)
Dec 04, 2017 236.15 237.01 229.39 230.32 596,039 -4.07(-1.74%)
Dec 01, 2017 237.31 238.39 232.26 234.39 480,194 -3.28(-1.38%)
Nov 30, 2017 234.50 238.07 234.15 237.68 489,762 +3.74(+1.60%)
Nov 29, 2017 232.18 234.09 230.01 233.93 400,078 +1.89(+0.82%)
Nov 28, 2017 230.26 232.07 229.21 232.04 380,424 +2.57(+1.12%)
Nov 27, 2017 230.20 231.89 226.69 229.47 579,686 -1.39(-0.60%)
Nov 24, 2017 226.40 231.15 225.26 230.86 353,923 +5.58(+2.48%)
Nov 22, 2017 224.51 225.71 223.32 225.28 409,194 +1.54(+0.69%)
Nov 21, 2017 224.23 224.96 222.53 223.74 698,027 +0.43(+0.19%)
Nov 20, 2017 220.51 224.30 220.41 223.31 409,153 +2.98(+1.35%)
Nov 17, 2017 223.68 224.07 220.03 220.33 353,937 -4.46(-1.98%)
Nov 16, 2017 223.21 227.64 222.99 224.79 558,619 +2.72(+1.23%)
Nov 15, 2017 223.63 223.63 220.06 222.07 500,987 -2.40(-1.07%)
Nov 14, 2017 219.57 224.76 219.24 224.47 443,472 +5.04(+2.30%)
Nov 13, 2017 222.85 222.98 219.10 219.43 853,500 -4.19(-1.87%)
Nov 10, 2017 223.72 226.69 219.85 223.62 908,125 +1.19(+0.54%)
Nov 09, 2017 221.13 230.90 218.45 222.43 1,466,048 -16.24(-6.80%)
Nov 08, 2017 236.32 239.16 235.81 238.67 790,476 +1.37(+0.58%)
Nov 07, 2017 237.50 237.50 234.29 237.29 684,696 +0.28(+0.12%)
Nov 06, 2017 236.37 238.17 235.66 237.02 461,674 +0.40(+0.17%)
Nov 03, 2017 236.09 238.82 234.91 236.61 488,459 -0.03(-0.01%)
Nov 02, 2017 234.37 237.54 234.37 236.64 790,975 +1.34(+0.57%)
Nov 01, 2017 234.20 236.91 233.61 235.30 502,967 +2.89(+1.24%)
Oct 31, 2017 232.49 233.47 231.34 232.41 423,755 +0.25(+0.11%)
Oct 30, 2017 231.15 233.06 230.42 232.16 449,604 -0.25(-0.11%)
Oct 27, 2017 228.48 232.41 226.74 232.41 663,700 +3.77(+1.65%)
Oct 26, 2017 229.02 229.21 226.03 228.64 621,733 +0.32(+0.14%)
Oct 25, 2017 223.97 229.24 223.97 228.32 360,593 +4.02(+1.79%)
Oct 24, 2017 223.47 224.85 222.57 224.30 213,328 +0.20(+0.09%)
Oct 23, 2017 225.28 226.01 223.67 224.10 288,994 -0.85(-0.38%)
Oct 20, 2017 222.59 224.97 220.72 224.96 393,298 +3.43(+1.55%)
Oct 19, 2017 222.06 222.64 219.91 221.52 435,904 -1.00(-0.45%)
Oct 18, 2017 223.10 223.22 221.40 222.53 523,055 -0.25(-0.11%)
Oct 17, 2017 220.62 223.26 219.57 222.78 511,929 +1.99(+0.90%)
Oct 16, 2017 223.11 223.96 219.38 220.78 397,942 -1.57(-0.70%)
Oct 13, 2017 223.04 223.72 222.27 222.35 462,090 -0.56(-0.25%)
Oct 12, 2017 221.40 223.17 221.32 222.91 354,446 +1.34(+0.60%)
Oct 11, 2017 223.44 223.64 219.84 221.57 464,350 -1.65(-0.74%)
Oct 10, 2017 223.71 223.71 222.10 223.22 267,147 +0.11(+0.05%)
Oct 09, 2017 221.91 223.26 221.04 223.11 215,377 +1.20(+0.54%)
Oct 06, 2017 224.24 225.11 220.81 221.91 538,680 -2.75(-1.22%)
Oct 05, 2017 220.39 225.57 220.01 224.66 1,004,288 +4.50(+2.04%)
Oct 04, 2017 219.04 220.75 218.88 220.16 552,208 +0.46(+0.21%)
Oct 03, 2017 216.19 219.72 214.44 219.70 421,260 +3.47(+1.61%)
Oct 02, 2017 214.94 216.25 213.51 216.23 439,857 +2.12(+0.99%)
Sep 29, 2017 212.09 214.29 211.35 214.11 379,214 +1.76(+0.83%)
Sep 28, 2017 212.26 213.85 211.71 212.35 372,947 -0.77(-0.36%)
Sep 27, 2017 214.81 215.74 212.84 213.12 401,016 -1.74(-0.81%)
Sep 26, 2017 216.44 217.37 214.22 214.86 386,578 -1.40(-0.65%)
Sep 25, 2017 217.99 218.08 213.74 216.26 401,844 -1.83(-0.84%)
Sep 22, 2017 221.09 221.66 217.46 218.09 328,448 -3.24(-1.46%)
Sep 21, 2017 216.47 222.11 214.83 221.33 964,170 +4.20(+1.94%)
Sep 20, 2017 215.66 220.12 213.68 217.12 2,095,292 -4.98(-2.24%)
Sep 19, 2017 221.05 223.96 216.71 222.11 1,465,121 +0.47(+0.21%)
Sep 18, 2017 215.15 221.97 215.12 221.64 1,384,882 +7.11(+3.31%)
Sep 15, 2017 213.56 214.58 211.65 214.53 756,923 +1.20(+0.56%)
Sep 14, 2017 211.06 214.27 211.06 213.33 847,064 +1.94(+0.92%)
Sep 13, 2017 212.73 213.67 210.67 211.39 292,699 -1.49(-0.70%)
Sep 12, 2017 213.86 214.70 211.32 212.88 350,450 -0.69(-0.32%)
Sep 11, 2017 213.99 216.66 213.24 213.56 396,949 +0.82(+0.39%)
Sep 08, 2017 212.07 213.24 211.28 212.75 561,067 +0.23(+0.11%)
Sep 07, 2017 210.98 212.64 209.15 212.52 457,027 +2.78(+1.33%)
Sep 06, 2017 213.14 213.14 209.02 209.74 488,879 -3.07(-1.44%)
Sep 05, 2017 214.77 214.84 212.34 212.81 506,577 -2.31(-1.07%)
Sep 01, 2017 218.80 219.81 215.06 215.12 472,462 -3.18(-1.46%)
Aug 31, 2017 213.67 220.21 213.51 218.31 663,743 +5.15(+2.42%)
Aug 30, 2017 211.84 213.56 210.42 213.16 366,235 +1.36(+0.64%)
Aug 29, 2017 207.66 212.53 206.11 211.80 506,213 +2.83(+1.35%)
Aug 28, 2017 209.00 210.32 208.87 208.97 421,862 +0.33(+0.16%)
Aug 25, 2017 210.28 211.07 208.53 208.64 443,910 -0.60(-0.29%)
Aug 24, 2017 212.00 213.92 208.78 209.24 559,171 -0.30(-0.14%)
Aug 23, 2017 211.45 212.14 209.42 209.54 319,804 -2.71(-1.28%)
Aug 22, 2017 209.95 212.30 208.89 212.25 434,578 +3.01(+1.44%)
Aug 21, 2017 210.50 210.90 208.55 209.24 314,353 -1.29(-0.62%)
Aug 18, 2017 210.76 212.61 210.26 210.53 312,810 -1.22(-0.58%)
Aug 17, 2017 215.26 216.62 211.60 211.75 374,774 -4.37(-2.02%)
Aug 16, 2017 215.26 216.84 215.07 216.12 282,648 +1.11(+0.52%)
Aug 15, 2017 214.63 215.21 212.28 215.01 277,040 +0.15(+0.07%)
Aug 14, 2017 213.73 215.75 212.41 214.87 352,219 +3.37(+1.59%)
Aug 11, 2017 210.61 212.54 209.82 211.50 251,180 +0.76(+0.36%)
Aug 10, 2017 213.53 215.71 210.33 210.74 403,060 -3.35(-1.56%)
Aug 09, 2017 219.72 220.67 213.12 214.09 674,091 -6.15(-2.79%)
Aug 08, 2017 219.70 227.41 218.54 220.24 1,023,017 +1.01(+0.46%)
Aug 07, 2017 216.74 220.19 216.65 219.23 607,739 +2.92(+1.35%)
Aug 04, 2017 216.85 216.85 214.88 216.31 585,886 +0.36(+0.17%)
Aug 03, 2017 215.53 218.42 212.83 215.95 861,552 -1.79(-0.82%)
Aug 02, 2017 217.71 218.88 216.18 217.73 505,078 -0.49(-0.22%)
Aug 01, 2017 218.41 219.05 217.16 218.22 473,697 +0.72(+0.33%)
Jul 31, 2017 218.16 219.51 216.32 217.50 539,429 -0.40(-0.18%)
Jul 28, 2017 217.50 218.84 216.62 217.90 742,999 +0.13(+0.06%)
Jul 27, 2017 221.13 222.17 216.85 217.76 706,689 -2.74(-1.24%)
Jul 26, 2017 222.44 223.28 219.78 220.51 408,236 -1.20(-0.54%)
Jul 25, 2017 221.83 222.95 219.75 221.70 415,511 +0.45(+0.20%)
Jul 24, 2017 220.65 221.59 219.42 221.26 354,782 +0.40(+0.18%)
Jul 21, 2017 218.49 220.86 218.49 220.86 371,579 +2.03(+0.93%)
Jul 20, 2017 220.12 220.66 218.29 218.82 453,991 -1.99(-0.90%)
Jul 19, 2017 217.95 221.50 216.81 220.81 487,824 +4.54(+2.10%)
Jul 18, 2017 217.97 217.97 215.29 216.27 281,958 -1.27(-0.58%)
Jul 17, 2017 217.50 218.38 216.46 217.54 734,622 +0.05(+0.02%)
Jul 14, 2017 212.81 219.02 212.81 217.50 957,171 +5.28(+2.49%)
Jul 13, 2017 211.17 212.29 209.74 212.22 383,682 +0.53(+0.25%)
Jul 12, 2017 210.40 212.80 209.16 211.68 474,104 +3.06(+1.47%)
Jul 11, 2017 208.61 209.65 207.22 208.62 392,122 +0.02(+0.01%)
Jul 10, 2017 206.25 210.05 205.79 208.61 694,721 +3.04(+1.48%)
Jul 07, 2017 203.29 206.48 203.29 205.56 598,826 +2.36(+1.16%)
Jul 06, 2017 205.94 206.93 202.78 203.20 606,307 -3.63(-1.76%)
Jul 05, 2017 204.48 208.08 204.48 206.83 418,226 +2.48(+1.21%)
Jul 03, 2017 207.30 208.89 204.34 204.35 353,691 -2.91(-1.41%)
Jun 30, 2017 205.33 208.09 204.47 207.26 663,653 +2.97(+1.46%)
Jun 29, 2017 205.93 206.90 203.20 204.29 1,008,121 -1.90(-0.92%)
Jun 28, 2017 206.29 206.90 204.80 206.19 809,747 +1.62(+0.79%)
Jun 27, 2017 206.31 207.97 201.58 204.57 1,032,155 -2.21(-1.07%)
Jun 26, 2017 206.98 210.63 206.63 206.79 808,970 +0.10(+0.05%)
Jun 23, 2017 206.29 208.40 205.24 206.69 763,759 +0.48(+0.23%)
Jun 22, 2017 206.58 207.97 205.79 206.21 481,518 -0.35(-0.17%)
Jun 21, 2017 205.96 208.82 204.79 206.56 574,786 +1.50(+0.73%)
Jun 20, 2017 207.68 208.65 204.94 205.05 821,720 -3.95(-1.89%)
Jun 19, 2017 209.23 210.43 207.93 209.00 571,949 +0.66(+0.32%)
Jun 16, 2017 208.82 209.90 207.90 208.34 770,414 -0.82(-0.39%)
Jun 15, 2017 206.72 210.03 206.16 209.15 577,903 +0.56(+0.27%)
Jun 14, 2017 208.14 210.98 207.32 208.59 601,240 +1.00(+0.48%)
Jun 13, 2017 202.12 208.07 202.01 207.59 696,823 +5.02(+2.48%)
Jun 12, 2017 207.46 208.44 192.86 202.57 1,845,664 -5.51(-2.65%)
Jun 09, 2017 211.42 211.98 206.01 208.08 631,171 -2.56(-1.21%)
Jun 08, 2017 211.00 207.15 210.64 544,284 +2.47(+1.19%)
Jun 07, 2017 208.21 209.57 206.42 208.17 524,726 -0.10(-0.05%)
Jun 06, 2017 207.86 209.91 207.02 208.27 569,812 -0.32(-0.15%)
Jun 05, 2017 209.61 209.81 207.84 208.59 432,942 -0.83(-0.40%)
Jun 02, 2017 207.77 209.74 206.79 209.42 708,964 +1.95(+0.94%)
Jun 01, 2017 206.37 209.42 206.07 207.47 899,390 +0.82(+0.40%)
May 31, 2017 206.00 206.79 203.61 206.66 856,748 +1.30(+0.63%)
May 30, 2017 203.57 205.52 202.76 205.35 769,224 +1.53(+0.75%)
May 26, 2017 205.87 206.46 202.54 203.83 555,117 -2.02(-0.98%)
May 25, 2017 205.31 206.86 203.89 205.85 608,667 +1.23(+0.60%)
May 24, 2017 202.96 204.94 202.14 204.62 1,104,186 +1.67(+0.82%)
May 23, 2017 199.36 203.40 198.09 202.96 1,325,722 +4.53(+2.28%)
May 22, 2017 198.14 198.92 194.10 198.42 2,270,118 +1.42(+0.72%)
May 19, 2017 192.30 199.60 191.08 197.00 2,763,915 +5.98(+3.13%)
May 18, 2017 186.44 191.36 183.11 191.02 1,759,449 +3.85(+2.06%)
May 17, 2017 191.92 190.47 186.57 187.18 992,285 -4.74(-2.47%)
May 16, 2017 191.79 193.19 190.52 191.92 1,111,523 +0.40(+0.21%)
May 15, 2017 187.26 191.62 187.26 191.52 901,594 +3.96(+2.11%)
May 12, 2017 187.20 187.81 185.19 187.55 1,009,047 +0.12(+0.06%)
May 11, 2017 189.29 189.29 185.94 187.44 817,691 -1.38(-0.73%)
May 10, 2017 186.88 189.18 184.80 188.82 1,137,706 +1.94(+1.04%)
May 09, 2017 189.24 190.79 183.72 186.88 2,238,122 -9.72(-4.94%)
May 08, 2017 196.16 197.00 193.29 196.60 1,352,258 +0.04(+0.02%)
May 05, 2017 192.72 196.98 192.44 196.56 862,305 +3.81(+1.98%)
May 04, 2017 190.65 192.86 190.65 192.75 790,347 +1.87(+0.98%)
May 03, 2017 192.97 192.97 189.48 190.88 1,343,668 -2.48(-1.28%)
May 02, 2017 192.64 193.50 191.76 193.37 835,808 +0.74(+0.38%)
May 01, 2017 190.75 193.27 189.67 192.63 636,403 +2.43(+1.28%)
Apr 28, 2017 193.29 193.29 190.10 190.20 1,297,273 -3.21(-1.66%)
Apr 27, 2017 193.32 194.35 191.96 193.41 515,178 +0.12(+0.06%)
Apr 26, 2017 191.32 193.89 190.68 193.28 955,272 +1.97(+1.03%)
Apr 25, 2017 191.49 192.65 189.63 191.31 567,874 -0.12(-0.06%)
Apr 24, 2017 187.54 192.09 186.06 191.43 1,098,302 +6.26(+3.38%)
Apr 21, 2017 185.37 186.51 184.78 185.17 718,382 +0.20(+0.11%)
Apr 20, 2017 183.48 185.16 182.46 184.97 630,321 +1.96(+1.07%)
Apr 19, 2017 182.27 183.99 181.87 183.01 632,469 +0.73(+0.40%)
Apr 18, 2017 184.22 185.43 176.99 182.28 2,421,711 -2.14(-1.16%)
Apr 17, 2017 180.82 184.55 180.48 184.42 745,560 +4.22(+2.34%)
Apr 13, 2017 180.45 182.37 179.62 180.20 998,078 -1.46(-0.80%)
Apr 12, 2017 182.74 182.79 180.22 181.66 1,460,412 -0.64(-0.35%)
Apr 11, 2017 179.00 182.65 178.01 182.30 986,664 +2.68(+1.49%)
Apr 10, 2017 175.86 180.24 175.86 179.61 1,077,154 +3.31(+1.88%)
Apr 07, 2017 175.76 176.83 173.32 176.31 1,500,390 +1.73(+0.99%)
Apr 06, 2017 173.26 175.68 172.97 174.57 1,079,466 +1.56(+0.90%)
Apr 05, 2017 172.23 174.81 172.23 173.01 1,455,115 +0.79(+0.46%)
Apr 04, 2017 168.82 173.23 168.82 172.23 1,182,311 +3.59(+2.13%)
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.