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

Mead Johnson Nutrition (NY: )

N/A UNCHANGED
Last Price Updated: 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 (%)
Jan 30, 2015 100.59 101.14 98.21 98.49 1,350,463 -3.27(-3.21%)
Jan 29, 2015 99.45 101.76 97.27 101.76 1,642,274 +3.07(+3.11%)
Jan 28, 2015 100.16 100.78 98.65 98.69 1,721,270 -0.74(-0.74%)
Jan 27, 2015 97.53 100.00 97.09 99.43 1,238,470 +1.29(+1.31%)
Jan 26, 2015 98.55 98.74 97.68 98.14 1,288,086 -0.22(-0.22%)
Jan 23, 2015 100.00 100.00 98.19 98.36 1,446,726 -1.59(-1.59%)
Jan 22, 2015 101.33 101.33 99.30 99.95 2,261,292 -0.57(-0.57%)
Jan 21, 2015 100.18 101.22 99.73 100.52 1,008,514 +0.05(+0.05%)
Jan 20, 2015 100.91 101.14 99.89 100.47 962,193 +0.12(+0.12%)
Jan 16, 2015 98.63 100.50 98.23 100.35 1,005,899 +1.80(+1.83%)
Jan 15, 2015 98.72 99.66 98.18 98.55 847,928 -0.17(-0.17%)
Jan 14, 2015 97.78 98.76 97.21 98.72 1,226,430 -0.67(-0.67%)
Jan 13, 2015 100.74 101.77 98.50 99.39 952,045 -0.70(-0.70%)
Jan 12, 2015 101.93 102.79 99.61 100.09 1,119,432 -1.88(-1.84%)
Jan 09, 2015 102.86 103.76 101.29 101.97 1,094,484 +0.56(+0.55%)
Jan 08, 2015 100.07 101.85 99.72 101.41 1,100,466 +1.93(+1.94%)
Jan 07, 2015 98.22 99.68 97.57 99.48 969,599 +1.73(+1.77%)
Jan 06, 2015 98.55 99.61 97.33 97.75 1,618,081 -0.38(-0.39%)
Jan 05, 2015 98.80 99.20 97.13 98.13 1,541,669 -1.81(-1.81%)
Jan 02, 2015 100.62 101.19 99.37 99.94 570,494 -0.60(-0.60%)
Dec 31, 2014 101.70 100.54 100.54 100.54 589,500 -0.93(-0.92%)
Dec 30, 2014 102.38 102.55 101.39 101.47 816,571 -0.49(-0.48%)
Dec 29, 2014 102.11 102.39 101.65 101.96 1,055,153 -0.53(-0.52%)
Dec 26, 2014 102.50 103.49 102.39 102.49 460,031 +0.45(+0.44%)
Dec 24, 2014 101.52 102.04 102.04 102.04 707,900 +0.48(+0.47%)
Dec 23, 2014 101.68 101.94 101.34 101.56 749,637 +0.28(+0.28%)
Dec 22, 2014 100.79 101.53 100.35 101.28 649,214 +0.93(+0.93%)
Dec 19, 2014 100.81 100.96 99.97 100.35 1,633,122 -0.23(-0.23%)
Dec 18, 2014 100.45 100.61 99.43 100.58 1,855,131 +2.00(+2.03%)
Dec 17, 2014 95.36 98.77 95.36 98.58 1,500,689 +3.13(+3.28%)
Dec 16, 2014 95.95 97.78 95.36 95.45 1,454,921 -0.75(-0.78%)
Dec 15, 2014 98.07 98.80 95.06 96.20 2,280,009 -1.61(-1.65%)
Dec 12, 2014 99.01 100.94 97.74 97.81 2,210,326 -4.18(-4.10%)
Dec 11, 2014 101.05 103.05 100.96 101.99 746,452 +1.19(+1.18%)
Dec 10, 2014 102.40 102.92 100.54 100.80 1,248,083 -1.74(-1.70%)
Dec 09, 2014 101.40 102.59 100.81 102.54 758,340 +0.24(+0.23%)
Dec 08, 2014 103.36 103.88 101.98 102.30 790,187 -1.08(-1.04%)
Dec 05, 2014 102.41 103.27 101.97 103.38 890,886 +1.42(+1.39%)
Dec 04, 2014 102.38 102.72 101.72 101.96 639,118 -0.69(-0.67%)
Dec 03, 2014 103.07 103.33 102.37 102.65 747,920 -0.22(-0.21%)
Dec 02, 2014 103.98 104.20 102.59 102.87 1,317,675 -1.05(-1.01%)
Dec 01, 2014 103.51 104.43 102.82 103.92 1,340,165 +0.08(+0.08%)
Nov 28, 2014 103.67 104.67 103.41 103.84 733,139 +0.43(+0.42%)
Nov 26, 2014 101.94 103.41 103.41 103.41 940,500 +2.02(+1.99%)
Nov 25, 2014 101.29 101.81 100.72 101.39 900,552 +0.32(+0.32%)
Nov 24, 2014 102.75 102.75 100.62 101.07 1,164,712 -1.26(-1.23%)
Nov 21, 2014 102.69 102.87 102.00 102.33 765,557 +0.72(+0.71%)
Nov 20, 2014 102.31 102.41 101.30 101.61 899,551 -1.03(-1.00%)
Nov 19, 2014 101.68 102.68 101.02 102.64 1,231,815 +0.58(+0.57%)
Nov 18, 2014 100.88 102.62 100.79 102.06 1,010,118 +1.36(+1.35%)
Nov 17, 2014 100.22 100.84 99.30 100.70 1,328,532 +0.02(+0.02%)
Nov 14, 2014 99.35 101.16 98.96 100.68 1,072,216 +1.03(+1.03%)
Nov 13, 2014 99.85 100.53 98.25 99.65 1,084,161 +0.04(+0.04%)
Nov 12, 2014 99.32 99.91 98.94 99.61 1,074,389 +0.35(+0.35%)
Nov 11, 2014 99.70 100.27 98.63 99.26 649,951 -0.06(-0.06%)
Nov 10, 2014 98.47 99.42 98.37 99.32 1,051,346 +0.93(+0.95%)
Nov 07, 2014 98.51 99.04 98.00 98.39 1,199,770 -0.45(-0.46%)
Nov 06, 2014 98.86 99.16 98.07 98.84 1,075,171 +0.05(+0.05%)
Nov 05, 2014 98.86 99.80 98.47 98.79 900,844 +0.38(+0.39%)
Nov 04, 2014 100.22 100.96 98.13 98.41 1,266,683 -1.85(-1.85%)
Nov 03, 2014 99.54 101.02 99.38 100.26 1,342,238 +0.95(+0.96%)
Oct 31, 2014 101.00 101.26 96.72 99.31 3,691,512 -4.26(-4.11%)
Oct 30, 2014 102.54 104.00 102.39 103.57 680,184 +0.63(+0.61%)
Oct 29, 2014 102.96 103.25 101.54 102.94 762,986 +0.04(+0.04%)
Oct 28, 2014 101.61 102.91 101.02 102.90 1,184,155 +1.38(+1.36%)
Oct 27, 2014 103.45 103.39 101.18 101.52 1,060,408 -1.87(-1.81%)
Oct 24, 2014 101.89 104.05 101.47 103.39 1,704,089 +2.73(+2.71%)
Oct 23, 2014 97.00 100.91 96.90 100.66 1,693,493 +0.73(+0.73%)
Oct 22, 2014 100.83 102.33 98.61 99.93 3,032,317 -0.43(-0.43%)
Oct 21, 2014 97.51 100.45 96.78 100.36 2,120,019 +3.34(+3.44%)
Oct 20, 2014 94.99 97.40 94.47 97.02 2,803,414 -3.21(-3.20%)
Oct 17, 2014 91.97 104.89 91.71 100.23 7,659,650 +9.02(+9.89%)
Oct 16, 2014 89.59 91.96 89.38 91.21 1,290,728 +0.22(+0.24%)
Oct 15, 2014 92.31 92.36 89.34 90.99 1,715,299 -1.81(-1.95%)
Oct 14, 2014 92.70 93.84 92.45 92.80 786,974 +0.37(+0.40%)
Oct 13, 2014 94.21 94.41 92.37 92.43 977,329 -1.71(-1.82%)
Oct 10, 2014 96.05 96.26 94.13 94.14 1,380,841 -1.69(-1.76%)
Oct 09, 2014 97.20 97.90 95.47 95.83 1,137,851 -1.86(-1.90%)
Oct 08, 2014 96.17 97.70 95.86 97.69 1,041,950 +1.35(+1.40%)
Oct 07, 2014 96.58 97.22 96.19 96.34 1,054,047 -0.60(-0.62%)
Oct 06, 2014 96.97 97.03 96.32 96.94 947,476 +0.40(+0.41%)
Oct 03, 2014 94.49 96.60 94.29 96.54 1,739,873 +2.36(+2.51%)
Oct 02, 2014 95.29 95.77 94.06 94.18 2,128,879 -1.32(-1.38%)
Oct 01, 2014 96.00 96.12 95.07 95.50 1,125,073 -0.72(-0.75%)
Sep 30, 2014 96.57 96.76 96.03 96.22 1,403,807 -0.59(-0.61%)
Sep 29, 2014 95.66 97.05 95.48 96.81 1,036,887 +0.64(+0.67%)
Sep 26, 2014 95.65 96.36 95.45 96.17 1,004,248 +0.45(+0.47%)
Sep 25, 2014 96.73 96.90 95.50 95.72 1,151,270 -1.49(-1.53%)
Sep 24, 2014 96.31 97.32 96.31 97.21 1,520,596 +0.57(+0.59%)
Sep 23, 2014 96.01 96.90 95.75 96.64 1,197,472 +0.14(+0.15%)
Sep 22, 2014 97.43 97.43 96.48 96.50 867,949 -0.96(-0.99%)
Sep 19, 2014 98.43 98.49 97.33 97.46 1,072,877 -0.48(-0.49%)
Sep 18, 2014 97.66 97.98 97.11 97.94 607,733 +0.31(+0.32%)
Sep 17, 2014 98.17 98.22 97.12 97.63 1,111,712 -0.67(-0.68%)
Sep 16, 2014 96.17 98.50 95.81 98.30 1,464,573 +1.68(+1.74%)
Sep 15, 2014 96.90 96.90 96.06 96.62 896,580 -0.07(-0.07%)
Sep 12, 2014 97.20 97.43 96.46 96.69 1,283,929 -0.32(-0.33%)
Sep 11, 2014 96.36 97.36 95.92 97.01 991,814 +0.57(+0.59%)
Sep 10, 2014 96.59 96.86 95.87 96.44 891,591 -0.43(-0.44%)
Sep 09, 2014 97.10 97.39 96.69 96.87 1,333,770 -0.13(-0.13%)
Sep 08, 2014 97.50 97.55 96.56 97.00 1,846,220 -0.71(-0.73%)
Sep 05, 2014 96.79 97.79 96.27 97.71 1,181,436 +0.66(+0.68%)
Sep 04, 2014 94.61 97.39 94.33 97.05 2,629,663 +3.12(+3.32%)
Sep 03, 2014 95.46 95.51 93.87 93.93 2,535,759 -1.45(-1.52%)
Sep 02, 2014 95.48 95.94 94.92 95.38 1,094,590 -0.22(-0.23%)
Aug 29, 2014 95.40 95.60 95.60 95.60 754,800 +0.55(+0.58%)
Aug 28, 2014 94.44 95.11 94.28 95.05 921,733 +0.24(+0.25%)
Aug 27, 2014 95.25 95.39 94.70 94.81 865,750 -0.34(-0.36%)
Aug 26, 2014 95.93 96.00 94.86 95.15 739,034 -0.46(-0.48%)
Aug 25, 2014 95.00 95.77 94.87 95.61 699,773 +1.27(+1.35%)
Aug 22, 2014 94.59 95.00 94.17 94.34 617,040 -0.08(-0.08%)
Aug 21, 2014 94.75 95.22 94.35 94.42 899,974 -0.06(-0.06%)
Aug 20, 2014 94.59 94.88 94.12 94.48 656,155 +0.11(+0.12%)
Aug 19, 2014 94.76 94.97 94.07 94.37 724,761 -0.38(-0.40%)
Aug 18, 2014 94.69 94.99 94.20 94.75 602,643 +0.53(+0.56%)
Aug 15, 2014 94.99 95.51 93.61 94.22 838,729 -0.28(-0.30%)
Aug 14, 2014 94.20 95.15 93.97 94.50 903,719 +0.24(+0.25%)
Aug 13, 2014 93.96 94.28 93.52 94.26 640,769 +0.63(+0.67%)
Aug 12, 2014 93.50 94.00 93.37 93.63 617,181 -0.22(-0.23%)
Aug 11, 2014 93.47 94.28 93.20 93.85 662,769 +0.74(+0.79%)
Aug 08, 2014 92.50 92.87 91.20 93.11 1,078,156 +0.87(+0.94%)
Aug 07, 2014 93.82 94.04 91.92 92.24 1,733,211 -1.40(-1.50%)
Aug 06, 2014 92.19 93.82 92.05 93.64 1,461,979 +1.00(+1.08%)
Aug 05, 2014 92.63 93.31 92.44 92.64 989,822 -0.19(-0.20%)
Aug 04, 2014 92.73 93.16 92.03 92.83 1,209,768 +0.19(+0.21%)
Aug 01, 2014 91.48 93.12 91.15 92.64 1,525,946 +1.20(+1.31%)
Jul 31, 2014 92.84 93.26 91.44 91.44 1,148,810 -1.66(-1.78%)
Jul 30, 2014 94.90 95.07 93.07 93.10 994,840 -1.78(-1.88%)
Jul 29, 2014 96.43 96.79 94.86 94.88 1,135,961 -1.17(-1.22%)
Jul 28, 2014 94.87 96.27 94.61 96.05 1,839,046 +1.41(+1.49%)
Jul 25, 2014 94.77 94.94 93.58 94.64 1,093,002 -0.70(-0.73%)
Jul 24, 2014 95.48 95.48 94.84 95.34 1,764,551 +0.26(+0.27%)
Jul 23, 2014 95.27 96.11 94.98 95.08 2,065,484 -0.34(-0.36%)
Jul 22, 2014 92.08 98.36 91.85 95.42 3,577,361 +3.15(+3.41%)
Jul 21, 2014 92.34 92.45 91.41 92.27 2,047,545 -0.34(-0.37%)
Jul 18, 2014 91.98 92.74 91.80 92.61 1,119,076 +0.69(+0.75%)
Jul 17, 2014 92.77 93.08 91.78 91.92 749,920 -1.09(-1.17%)
Jul 16, 2014 93.29 93.36 92.72 93.01 897,344 +0.39(+0.42%)
Jul 15, 2014 94.34 94.52 92.44 92.62 1,505,508 -0.25(-0.27%)
Jul 14, 2014 93.16 93.25 92.45 92.87 793,253 +0.28(+0.30%)
Jul 11, 2014 93.07 93.14 92.08 92.59 883,516 -0.53(-0.57%)
Jul 10, 2014 92.32 93.34 92.19 93.12 1,044,647 -0.14(-0.15%)
Jul 09, 2014 92.73 93.51 92.60 93.26 1,055,649 +0.61(+0.66%)
Jul 08, 2014 93.10 93.28 92.20 92.65 832,942 -0.82(-0.88%)
Jul 07, 2014 93.23 93.80 93.12 93.47 753,041 -0.26(-0.28%)
Jul 03, 2014 93.88 93.73 93.73 93.73 1,071,000 +0.34(+0.36%)
Jul 02, 2014 93.03 94.00 92.91 93.39 889,341 +0.18(+0.19%)
Jul 01, 2014 93.00 93.46 92.23 93.21 1,250,123 +0.04(+0.04%)
Jun 30, 2014 92.50 93.34 92.11 93.17 866,103 +0.50(+0.54%)
Jun 27, 2014 92.24 92.81 91.71 92.67 1,768,187 +0.27(+0.29%)
Jun 26, 2014 92.43 92.60 91.62 92.40 1,078,211 +0.12(+0.13%)
Jun 25, 2014 92.98 93.05 91.93 92.28 1,876,364 -1.04(-1.11%)
Jun 24, 2014 92.52 93.43 92.34 93.32 1,702,327 +0.34(+0.37%)
Jun 23, 2014 92.98 93.25 92.47 92.98 1,495,974 -0.16(-0.17%)
Jun 20, 2014 92.73 93.40 92.68 93.14 1,939,951 +0.58(+0.63%)
Jun 19, 2014 92.21 92.74 91.68 92.56 1,534,359 +0.68(+0.74%)
Jun 18, 2014 89.29 91.94 88.89 91.88 2,762,951 +2.69(+3.02%)
Jun 17, 2014 88.04 89.28 87.54 89.19 1,399,785 +1.40(+1.59%)
Jun 16, 2014 87.45 87.85 87.08 87.79 1,049,303 +0.34(+0.39%)
Jun 13, 2014 86.71 87.56 86.39 87.45 1,229,875 +0.80(+0.92%)
Jun 12, 2014 86.75 87.14 85.89 86.65 958,312 -0.10(-0.12%)
Jun 11, 2014 87.56 87.56 86.57 86.75 779,451 -0.86(-0.98%)
Jun 10, 2014 87.28 87.85 87.05 87.61 1,182,926 -2.21(-2.46%)
Jun 06, 2014 89.34 89.85 89.05 89.82 691,638 +0.82(+0.92%)
Jun 05, 2014 88.83 89.28 87.77 89.00 677,737 +0.50(+0.56%)
Jun 04, 2014 89.20 89.34 88.41 88.50 864,875 -0.95(-1.06%)
Jun 03, 2014 89.50 89.75 89.09 89.45 950,539 -0.23(-0.26%)
Jun 02, 2014 89.40 89.74 88.97 89.68 1,003,144 +0.21(+0.23%)
May 30, 2014 87.90 89.64 87.88 89.47 1,799,169 +1.37(+1.56%)
May 29, 2014 87.27 88.20 86.96 88.10 1,053,746 +0.97(+1.11%)
May 28, 2014 86.94 87.58 86.62 87.13 958,631 +0.15(+0.17%)
May 27, 2014 86.81 87.09 86.33 86.98 697,333 +0.79(+0.92%)
May 23, 2014 85.75 86.19 86.19 86.19 491,300 +0.18(+0.21%)
May 22, 2014 85.96 86.31 85.83 86.01 413,532 -0.18(-0.21%)
May 21, 2014 85.94 86.27 85.61 86.19 556,799 +0.22(+0.26%)
May 20, 2014 85.54 86.17 85.54 85.97 818,883 +0.54(+0.63%)
May 19, 2014 86.23 86.24 85.33 85.43 1,103,501 -0.85(-0.99%)
May 16, 2014 85.72 86.49 85.57 86.28 1,227,629 +0.64(+0.75%)
May 15, 2014 86.43 86.50 84.97 85.64 1,007,006 -1.32(-1.52%)
May 14, 2014 87.68 87.83 86.82 86.96 740,081 -0.71(-0.81%)
May 13, 2014 87.11 87.83 87.05 87.67 848,349 +0.77(+0.89%)
May 12, 2014 86.58 87.52 86.44 86.90 1,418,510 +0.77(+0.89%)
May 09, 2014 86.70 86.70 85.66 86.13 1,069,643 -0.42(-0.49%)
May 08, 2014 87.00 87.17 86.16 86.55 798,463 -0.53(-0.61%)
May 07, 2014 86.61 87.30 86.50 87.08 1,415,405 +0.96(+1.11%)
May 06, 2014 87.64 87.70 86.10 86.12 1,194,379 -1.55(-1.77%)
May 05, 2014 87.03 87.96 86.72 87.67 742,652 -0.15(-0.17%)
May 02, 2014 87.70 88.25 87.37 87.82 885,785 +0.16(+0.18%)
May 01, 2014 88.03 88.35 87.24 87.66 1,224,481 -0.60(-0.68%)
Apr 30, 2014 87.68 88.30 87.39 88.26 1,665,384 +0.21(+0.24%)
Apr 29, 2014 88.20 88.53 87.38 88.05 1,299,504 +0.17(+0.19%)
Apr 28, 2014 87.23 88.02 86.80 87.88 1,496,702 +0.78(+0.90%)
Apr 25, 2014 88.20 88.87 86.80 87.10 2,224,541 -1.12(-1.27%)
Apr 24, 2014 85.56 88.49 84.06 88.22 4,907,798 +3.95(+4.69%)
Apr 23, 2014 85.43 85.91 84.02 84.27 1,591,671 -0.90(-1.06%)
Apr 22, 2014 84.67 86.05 84.39 85.17 1,470,587 +0.67(+0.79%)
Apr 21, 2014 84.47 84.90 84.34 84.50 897,294 +0.05(+0.06%)
Apr 17, 2014 83.58 84.45 84.45 84.45 1,043,500 +0.71(+0.85%)
Apr 16, 2014 83.12 83.90 83.12 83.74 1,235,881 +1.53(+1.86%)
Apr 15, 2014 83.06 83.52 81.23 82.21 1,565,659 -0.75(-0.90%)
Apr 14, 2014 82.70 83.00 81.99 82.96 2,094,561 +0.76(+0.92%)
Apr 11, 2014 83.15 83.54 82.01 82.20 1,798,492 -1.76(-2.10%)
Apr 10, 2014 85.47 85.92 83.95 83.96 1,270,861 -1.32(-1.55%)
Apr 09, 2014 84.37 85.30 84.00 85.28 1,087,716 +1.34(+1.60%)
Apr 08, 2014 85.31 85.43 83.88 83.94 2,028,418 -1.60(-1.87%)
Apr 07, 2014 85.06 85.91 84.83 85.54 1,834,444 +0.43(+0.51%)
Apr 04, 2014 86.94 87.00 85.04 85.11 1,856,700 -1.54(-1.78%)
Apr 03, 2014 86.48 86.76 85.32 86.65 1,707,661 +0.47(+0.55%)
Apr 02, 2014 84.84 86.50 84.84 86.18 2,289,679 +0.72(+0.84%)
Apr 01, 2014 83.20 85.57 83.20 85.46 2,871,209 +2.32(+2.79%)
Mar 31, 2014 83.78 83.85 82.84 83.14 1,153,338 +0.14(+0.17%)
Mar 28, 2014 83.32 84.07 82.66 83.00 1,064,494 -0.14(-0.17%)
Mar 27, 2014 82.78 83.58 82.12 83.14 1,266,693 +0.15(+0.18%)
Mar 26, 2014 82.61 84.76 82.44 82.99 1,902,185 +0.89(+1.08%)
Mar 25, 2014 81.94 82.42 81.76 82.10 1,588,893 +0.70(+0.86%)
Mar 24, 2014 82.49 82.88 81.05 81.40 1,303,261 -0.69(-0.84%)
Mar 21, 2014 82.99 83.44 82.05 82.09 1,214,654 -0.21(-0.26%)
Mar 20, 2014 81.66 82.46 80.86 82.30 1,081,957 +0.63(+0.77%)
Mar 19, 2014 82.90 83.19 81.44 81.67 964,458 -1.40(-1.69%)
Mar 18, 2014 82.88 83.15 82.43 83.07 726,893 +0.16(+0.19%)
Mar 17, 2014 82.74 83.11 82.25 82.91 705,419 +0.71(+0.86%)
Mar 14, 2014 82.41 83.02 82.05 82.20 1,173,791 -0.52(-0.63%)
Mar 13, 2014 83.36 83.58 82.47 82.72 1,237,790 -0.81(-0.97%)
Mar 12, 2014 82.40 83.68 82.40 83.53 1,142,424 +0.54(+0.65%)
Mar 11, 2014 83.58 83.97 82.62 82.99 1,410,458 -0.18(-0.22%)
Mar 10, 2014 83.20 83.57 82.04 83.17 1,694,538 -0.01(-0.01%)
Mar 07, 2014 83.81 83.85 82.39 83.18 1,480,859 +0.14(+0.17%)
Mar 06, 2014 83.09 83.96 82.65 83.04 1,304,175 +0.10(+0.12%)
Mar 05, 2014 83.78 83.98 82.25 82.94 1,948,873 -1.12(-1.33%)
Mar 04, 2014 83.12 84.12 82.97 84.06 2,123,537 +1.55(+1.88%)
Mar 03, 2014 81.38 82.57 81.04 82.51 1,767,916 +0.96(+1.18%)
Feb 28, 2014 81.89 82.40 81.17 81.55 1,278,933 -0.07(-0.09%)
Feb 27, 2014 80.60 81.83 80.60 81.62 1,928,911 +0.89(+1.10%)
Feb 26, 2014 81.79 81.90 80.35 80.73 2,577,612 -0.75(-0.92%)
Feb 25, 2014 81.00 81.79 81.00 81.48 1,571,469 +0.52(+0.64%)
Feb 24, 2014 81.16 81.80 80.90 80.96 1,925,837 +0.06(+0.07%)
Feb 21, 2014 80.77 81.71 80.36 80.90 2,575,359 +0.17(+0.21%)
Feb 20, 2014 79.19 81.69 78.90 80.73 4,389,338 +2.10(+2.67%)
Feb 19, 2014 75.45 79.22 74.68 78.63 4,295,147 +1.38(+1.79%)
Feb 18, 2014 77.89 78.10 76.82 77.25 2,285,554 -0.42(-0.54%)
Feb 14, 2014 78.31 77.67 77.67 77.67 1,854,700 -0.56(-0.72%)
Feb 13, 2014 77.83 78.74 77.51 78.23 2,019,521 +0.34(+0.44%)
Feb 12, 2014 78.39 78.89 77.66 77.89 1,540,875 -0.23(-0.29%)
Feb 11, 2014 77.37 78.24 76.29 78.12 1,720,274 +0.46(+0.59%)
Feb 10, 2014 76.59 79.19 76.19 77.66 3,226,766 +1.71(+2.25%)
Feb 07, 2014 76.27 77.28 75.60 75.95 2,360,121 +0.00(+0.00%)
Feb 06, 2014 73.64 76.12 73.51 75.95 4,529,285 +2.29(+3.11%)
Feb 05, 2014 74.79 74.79 73.23 73.66 5,457,532 -1.17(-1.56%)
Feb 04, 2014 76.13 76.13 74.58 74.83 2,614,319 -0.62(-0.82%)
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.