Skip to main content

Hillenbrand Inc (NY: HI )

41.93 -0.77 (-1.80%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 32.52 32.52 32.52 0 +0.17(+0.52%)
Dec 29, 2016 32.47 32.64 32.22 32.35 122,596 +0.00(+0.00%)
Dec 28, 2016 32.52 32.56 32.26 32.35 198,848 -0.13(-0.39%)
Dec 27, 2016 32.43 32.64 32.35 32.47 152,251 +0.04(+0.13%)
Dec 23, 2016 32.43 32.43 32.43 0 +0.21(+0.66%)
Dec 22, 2016 32.39 32.60 32.22 32.22 207,529 -0.17(-0.52%)
Dec 21, 2016 32.52 32.81 32.22 32.39 468,736 -0.04(-0.13%)
Dec 20, 2016 32.35 32.52 32.18 32.43 387,388 +0.30(+0.92%)
Dec 19, 2016 31.54 32.26 31.54 32.13 386,286 +0.64(+2.02%)
Dec 16, 2016 31.96 32.35 31.12 31.50 1,264,653 -0.38(-1.20%)
Dec 15, 2016 31.50 32.13 31.37 31.88 297,352 +0.42(+1.35%)
Dec 14, 2016 31.84 32.01 31.29 31.46 401,227 -0.38(-1.19%)
Dec 13, 2016 31.45 31.88 31.28 31.83 366,081 +0.67(+2.17%)
Dec 12, 2016 31.41 31.79 30.91 31.16 284,890 -0.38(-1.20%)
Dec 09, 2016 31.62 31.71 31.33 31.54 451,928 +0.04(+0.13%)
Dec 08, 2016 30.99 31.50 30.82 31.50 360,699 +0.55(+1.77%)
Dec 07, 2016 29.81 31.12 29.72 30.95 441,116 +0.93(+3.09%)
Dec 06, 2016 29.98 30.17 29.85 30.02 390,976 +0.04(+0.14%)
Dec 05, 2016 29.89 30.06 29.77 29.98 279,624 +0.34(+1.14%)
Dec 02, 2016 29.56 29.81 29.43 29.64 574,657 +0.21(+0.72%)
Dec 01, 2016 29.64 29.98 29.43 29.43 359,183 -0.08(-0.29%)
Nov 30, 2016 30.10 30.19 29.41 29.51 359,026 -0.34(-1.13%)
Nov 29, 2016 30.48 30.48 29.77 29.85 356,222 -0.51(-1.67%)
Nov 28, 2016 30.36 30.74 30.10 30.36 372,828 -0.21(-0.69%)
Nov 25, 2016 30.61 30.65 30.43 30.57 127,881 +0.04(+0.14%)
Nov 23, 2016 30.53 30.53 30.53 0 +0.13(+0.42%)
Nov 22, 2016 29.60 30.57 29.60 30.40 597,633 +0.80(+2.71%)
Nov 21, 2016 29.30 30.02 29.22 29.60 818,202 +0.17(+0.57%)
Nov 18, 2016 28.80 29.43 28.29 29.43 331,084 +0.80(+2.80%)
Nov 17, 2016 28.33 29.43 28.50 28.63 501,222 +0.30(+1.04%)
Nov 16, 2016 27.87 28.33 27.49 28.33 449,105 +0.46(+1.66%)
Nov 15, 2016 27.87 28.12 27.20 27.87 239,161 -0.21(-0.75%)
Nov 14, 2016 29.05 29.05 27.70 28.08 422,782 -1.10(-3.76%)
Nov 11, 2016 28.50 29.43 28.27 29.18 505,475 +0.89(+3.13%)
Nov 10, 2016 27.11 28.29 27.11 28.29 492,527 +1.48(+5.50%)
Nov 09, 2016 25.21 26.94 25.21 26.82 456,922 +1.26(+4.95%)
Nov 08, 2016 24.96 25.72 24.96 25.55 248,561 +0.46(+1.85%)
Nov 07, 2016 24.96 25.30 24.92 25.09 269,639 +0.55(+2.23%)
Nov 04, 2016 24.62 24.92 24.50 24.54 207,313 -0.13(-0.51%)
Nov 03, 2016 24.20 24.71 24.12 24.67 251,246 -0.13(-0.51%)
Nov 02, 2016 24.96 25.26 24.79 24.79 231,810 -0.38(-1.51%)
Nov 01, 2016 25.59 25.85 24.96 25.17 200,201 -0.42(-1.65%)
Oct 31, 2016 25.76 25.76 25.38 25.59 183,525 -0.04(-0.16%)
Oct 28, 2016 25.38 25.87 25.30 25.64 103,122 +0.13(+0.50%)
Oct 27, 2016 25.85 25.85 25.38 25.51 93,165 -0.25(-0.98%)
Oct 26, 2016 25.85 26.05 25.72 25.76 105,437 -0.13(-0.49%)
Oct 25, 2016 25.93 25.93 25.59 25.89 100,393 -0.08(-0.32%)
Oct 24, 2016 26.01 26.27 25.78 25.97 77,898 +0.19(+0.72%)
Oct 21, 2016 25.48 25.94 25.43 25.79 147,173 +0.00(+0.00%)
Oct 20, 2016 25.84 25.94 25.66 25.79 126,859 -0.17(-0.65%)
Oct 19, 2016 25.95 26.09 25.85 25.96 170,629 +0.04(+0.16%)
Oct 18, 2016 26.23 26.23 25.82 25.91 109,926 -0.08(-0.32%)
Oct 17, 2016 25.91 26.09 25.82 26.00 95,781 +0.09(+0.36%)
Oct 14, 2016 25.84 26.11 25.84 25.90 129,447 +0.14(+0.56%)
Oct 13, 2016 25.96 25.96 25.70 25.76 202,134 -0.36(-1.39%)
Oct 12, 2016 26.05 26.36 26.05 26.12 139,792 +0.03(+0.13%)
Oct 11, 2016 26.55 26.60 25.95 26.09 140,271 -0.49(-1.84%)
Oct 10, 2016 26.77 26.93 26.55 26.58 124,449 +0.00(+0.00%)
Oct 07, 2016 26.86 26.86 26.50 26.58 159,360 -0.29(-1.07%)
Oct 06, 2016 26.56 26.98 26.41 26.87 150,402 +0.26(+0.98%)
Oct 05, 2016 26.47 26.74 26.11 26.60 155,373 +0.25(+0.96%)
Oct 04, 2016 26.62 26.70 26.07 26.35 214,220 -0.29(-1.08%)
Oct 03, 2016 26.69 26.98 26.46 26.64 203,313 -0.04(-0.16%)
Sep 30, 2016 26.55 26.80 26.39 26.68 194,676 +0.31(+1.18%)
Sep 29, 2016 26.84 26.94 26.31 26.37 124,587 -0.43(-1.60%)
Sep 28, 2016 26.43 26.81 26.37 26.80 238,663 +0.51(+1.96%)
Sep 27, 2016 26.20 26.45 26.16 26.28 235,349 +0.03(+0.10%)
Sep 26, 2016 26.35 26.52 26.15 26.26 180,225 -0.23(-0.86%)
Sep 23, 2016 26.60 26.67 26.28 26.49 133,315 -0.25(-0.95%)
Sep 22, 2016 26.25 26.78 26.25 26.74 191,242 +0.63(+2.42%)
Sep 21, 2016 25.86 26.12 25.74 26.11 176,827 +0.39(+1.51%)
Sep 20, 2016 25.95 26.00 25.72 25.72 113,467 -0.14(-0.55%)
Sep 19, 2016 25.65 26.04 25.55 25.86 110,819 +0.33(+1.29%)
Sep 16, 2016 25.74 25.79 25.48 25.53 339,641 -0.27(-1.05%)
Sep 15, 2016 25.61 25.80 25.56 25.80 125,712 +0.24(+0.92%)
Sep 14, 2016 25.68 25.70 25.46 25.57 145,034 -0.14(-0.55%)
Sep 13, 2016 26.19 26.19 25.66 25.71 147,007 -0.61(-2.32%)
Sep 12, 2016 26.30 26.48 26.17 26.32 198,822 -0.07(-0.25%)
Sep 09, 2016 26.99 26.99 26.38 26.39 242,453 -0.67(-2.48%)
Sep 08, 2016 26.86 27.18 26.81 27.06 267,723 +0.23(+0.87%)
Sep 07, 2016 26.76 26.87 26.70 26.82 319,273 +0.13(+0.47%)
Sep 06, 2016 26.91 26.91 26.68 26.70 238,471 -0.16(-0.59%)
Sep 02, 2016 26.91 26.86 26.86 26.86 443,122 +0.13(+0.50%)
Sep 01, 2016 26.97 26.97 26.56 26.72 312,804 -0.21(-0.78%)
Aug 31, 2016 27.22 27.29 26.91 26.93 287,392 -0.27(-0.99%)
Aug 30, 2016 27.35 27.38 27.15 27.20 122,005 -0.06(-0.21%)
Aug 29, 2016 27.28 27.43 27.23 27.26 141,307 -0.03(-0.12%)
Aug 26, 2016 27.65 27.74 27.19 27.29 128,215 -0.31(-1.12%)
Aug 25, 2016 27.56 27.79 27.49 27.60 146,872 +0.04(+0.15%)
Aug 24, 2016 27.65 27.76 27.49 27.56 151,063 -0.08(-0.27%)
Aug 23, 2016 27.64 27.77 27.59 27.64 158,342 +0.08(+0.30%)
Aug 22, 2016 27.38 27.64 27.28 27.55 147,732 +0.05(+0.18%)
Aug 19, 2016 27.36 27.51 27.29 27.50 228,416 +0.02(+0.06%)
Aug 18, 2016 27.26 27.48 27.10 27.48 329,831 +0.31(+1.14%)
Aug 17, 2016 27.07 27.28 26.88 27.17 240,485 +0.17(+0.62%)
Aug 16, 2016 26.69 27.05 26.61 27.01 397,519 +0.24(+0.91%)
Aug 15, 2016 26.54 26.80 26.41 26.76 423,431 +0.34(+1.30%)
Aug 12, 2016 26.38 26.73 26.31 26.42 267,026 -0.03(-0.09%)
Aug 11, 2016 26.48 26.73 26.35 26.45 402,443 +0.09(+0.35%)
Aug 10, 2016 26.40 26.56 26.33 26.35 240,395 -0.04(-0.16%)
Aug 09, 2016 26.42 26.49 26.33 26.40 280,930 +0.06(+0.22%)
Aug 08, 2016 26.17 26.50 26.17 26.34 278,296 +0.17(+0.64%)
Aug 05, 2016 26.67 26.67 26.14 26.17 410,135 -0.43(-1.61%)
Aug 04, 2016 27.06 27.78 26.27 26.60 1,145,923 +0.42(+1.60%)
Aug 03, 2016 26.73 27.07 25.99 26.18 494,967 -0.60(-2.25%)
Aug 02, 2016 27.02 27.06 26.71 26.78 182,933 -0.23(-0.84%)
Aug 01, 2016 27.11 27.17 26.87 27.01 148,323 -0.09(-0.34%)
Jul 29, 2016 27.28 27.34 26.96 27.10 128,325 -0.18(-0.64%)
Jul 28, 2016 27.31 27.39 27.06 27.28 175,337 -0.06(-0.21%)
Jul 27, 2016 27.11 27.40 27.05 27.33 246,855 +0.23(+0.87%)
Jul 26, 2016 26.88 27.14 26.85 27.10 112,198 +0.28(+1.03%)
Jul 25, 2016 26.96 27.05 26.73 26.82 96,660 -0.15(-0.56%)
Jul 22, 2016 26.75 27.01 26.60 26.97 76,199 +0.23(+0.85%)
Jul 21, 2016 26.93 26.99 26.59 26.75 134,889 -0.16(-0.59%)
Jul 20, 2016 26.77 27.11 26.66 26.91 116,274 +0.19(+0.72%)
Jul 19, 2016 26.73 26.80 26.58 26.71 102,526 -0.03(-0.13%)
Jul 18, 2016 26.93 26.95 26.66 26.75 115,948 -0.14(-0.53%)
Jul 15, 2016 26.88 26.95 26.65 26.89 144,008 +0.20(+0.75%)
Jul 14, 2016 27.04 27.04 26.68 26.69 171,998 -0.13(-0.50%)
Jul 13, 2016 27.02 27.04 26.66 26.82 204,710 -0.05(-0.19%)
Jul 12, 2016 26.41 27.06 26.33 26.87 326,599 +0.57(+2.17%)
Jul 11, 2016 26.22 26.38 26.06 26.30 228,457 +0.15(+0.58%)
Jul 08, 2016 25.62 26.18 25.37 26.15 209,876 +0.79(+3.10%)
Jul 07, 2016 25.13 25.39 25.11 25.37 192,499 +0.25(+1.00%)
Jul 06, 2016 24.75 25.19 24.59 25.11 282,001 +0.28(+1.11%)
Jul 05, 2016 25.01 25.01 24.59 24.84 138,297 -0.29(-1.17%)
Jul 01, 2016 25.14 25.13 25.13 25.13 110,541 -0.03(-0.13%)
Jun 30, 2016 24.48 25.17 24.42 25.16 296,044 +0.81(+3.34%)
Jun 29, 2016 24.14 24.36 23.97 24.35 250,199 +0.47(+1.96%)
Jun 28, 2016 24.18 24.22 23.78 23.88 293,439 -0.03(-0.14%)
Jun 27, 2016 23.75 24.02 23.36 23.92 356,660 -0.04(-0.17%)
Jun 24, 2016 25.20 25.33 23.90 23.96 949,906 -2.24(-8.54%)
Jun 23, 2016 25.99 26.19 25.87 26.19 232,339 +0.47(+1.82%)
Jun 22, 2016 25.89 26.03 25.72 25.73 129,144 -0.12(-0.45%)
Jun 21, 2016 26.04 26.08 25.73 25.84 164,610 -0.15(-0.58%)
Jun 20, 2016 25.90 26.18 25.90 25.99 159,477 +0.40(+1.57%)
Jun 17, 2016 25.50 25.84 25.50 25.59 413,733 +0.15(+0.59%)
Jun 16, 2016 25.43 25.56 25.16 25.44 211,430 -0.16(-0.62%)
Jun 15, 2016 25.67 25.90 25.58 25.60 172,464 -0.02(-0.07%)
Jun 14, 2016 25.32 25.67 25.32 25.62 209,671 +0.24(+0.93%)
Jun 13, 2016 25.45 25.70 25.34 25.38 166,609 -0.22(-0.85%)
Jun 10, 2016 25.65 25.66 25.33 25.60 182,251 -0.31(-1.19%)
Jun 09, 2016 25.82 26.00 25.74 25.90 193,100 -0.08(-0.32%)
Jun 08, 2016 25.99 26.01 25.79 25.99 242,341 +0.06(+0.22%)
Jun 07, 2016 25.93 26.02 25.90 25.93 147,651 -0.05(-0.19%)
Jun 06, 2016 25.95 26.05 25.82 25.98 226,224 +0.08(+0.32%)
Jun 03, 2016 26.05 26.05 25.75 25.90 121,798 -0.12(-0.45%)
Jun 02, 2016 25.99 26.02 25.79 26.01 122,390 +0.01(+0.03%)
Jun 01, 2016 25.83 26.03 25.62 26.00 143,665 +0.03(+0.10%)
May 31, 2016 26.00 26.05 25.81 25.98 184,150 +0.01(+0.03%)
May 27, 2016 25.80 25.97 25.97 25.97 169,684 +0.12(+0.45%)
May 26, 2016 25.90 25.98 25.81 25.85 86,938 -0.06(-0.22%)
May 25, 2016 26.02 26.03 25.84 25.91 171,386 -0.08(-0.32%)
May 24, 2016 25.36 26.03 25.03 26.00 224,940 +0.82(+3.27%)
May 23, 2016 25.37 25.38 25.11 25.17 162,306 -0.27(-1.08%)
May 20, 2016 25.13 25.55 25.10 25.45 346,954 +0.44(+1.76%)
May 19, 2016 25.03 25.21 24.76 25.01 283,038 -0.18(-0.73%)
May 18, 2016 25.06 25.40 24.91 25.19 223,386 +0.12(+0.46%)
May 17, 2016 25.65 25.69 24.86 25.07 269,973 -0.59(-2.30%)
May 16, 2016 25.44 25.82 25.41 25.66 157,281 +0.30(+1.18%)
May 13, 2016 25.67 25.72 25.27 25.36 142,167 -0.29(-1.14%)
May 12, 2016 25.67 25.96 25.51 25.65 239,980 +0.09(+0.36%)
May 11, 2016 25.67 25.97 25.55 25.56 174,240 -0.10(-0.39%)
May 10, 2016 25.26 25.70 25.19 25.66 155,659 +0.51(+2.02%)
May 09, 2016 25.15 25.37 24.98 25.16 214,158 -0.08(-0.33%)
May 06, 2016 24.82 25.24 24.75 25.24 288,484 +0.37(+1.51%)
May 05, 2016 25.02 25.20 24.83 24.86 170,162 -0.17(-0.70%)
May 04, 2016 24.91 25.23 24.91 25.04 254,932 +0.08(+0.33%)
May 03, 2016 24.98 25.16 24.89 24.96 502,566 -0.23(-0.93%)
May 02, 2016 25.23 25.33 25.16 25.19 313,720 -0.03(-0.13%)
Apr 29, 2016 25.31 25.71 25.20 25.22 219,500 -0.17(-0.66%)
Apr 28, 2016 25.33 25.77 25.33 25.39 998,924 -0.12(-0.49%)
Apr 27, 2016 25.38 25.55 25.24 25.51 158,328 +0.15(+0.59%)
Apr 26, 2016 25.34 25.40 25.14 25.36 173,106 +0.16(+0.63%)
Apr 25, 2016 25.35 25.45 25.11 25.21 184,989 -0.14(-0.56%)
Apr 22, 2016 25.11 25.38 25.03 25.35 186,886 +0.22(+0.86%)
Apr 21, 2016 25.28 25.28 25.02 25.13 184,632 -0.18(-0.72%)
Apr 20, 2016 25.35 25.52 25.06 25.31 156,445 -0.13(-0.52%)
Apr 19, 2016 25.53 25.66 25.30 25.45 184,691 +0.00(+0.00%)
Apr 18, 2016 25.21 25.49 25.04 25.45 198,074 +0.17(+0.69%)
Apr 15, 2016 24.70 25.45 24.70 25.27 210,674 +0.45(+1.81%)
Apr 14, 2016 24.82 24.93 24.54 24.82 209,678 -0.02(-0.07%)
Apr 13, 2016 24.32 24.85 24.18 24.84 169,117 +0.67(+2.75%)
Apr 12, 2016 23.77 24.31 23.67 24.17 128,064 +0.41(+1.72%)
Apr 11, 2016 24.05 24.33 23.76 23.77 133,718 -0.22(-0.90%)
Apr 08, 2016 24.01 24.25 23.88 23.98 120,454 +0.14(+0.59%)
Apr 07, 2016 23.86 23.97 23.74 23.84 156,338 -0.12(-0.49%)
Apr 06, 2016 24.12 24.18 23.83 23.96 179,441 -0.11(-0.45%)
Apr 05, 2016 24.17 24.36 23.95 24.07 156,014 -0.27(-1.13%)
Apr 04, 2016 24.73 24.75 24.31 24.34 166,211 -0.40(-1.61%)
Apr 01, 2016 24.72 24.76 24.42 24.74 178,726 -0.18(-0.73%)
Mar 31, 2016 24.60 25.04 24.60 24.92 284,421 +0.29(+1.18%)
Mar 30, 2016 24.41 24.68 24.37 24.63 188,170 +0.32(+1.30%)
Mar 29, 2016 23.68 24.32 23.68 24.31 211,152 +0.56(+2.35%)
Mar 28, 2016 23.70 23.79 23.53 23.76 116,701 +0.10(+0.42%)
Mar 24, 2016 23.46 23.66 23.66 23.66 258,613 +0.04(+0.18%)
Mar 23, 2016 23.98 24.12 23.62 23.62 196,313 -0.37(-1.56%)
Mar 22, 2016 24.02 24.17 23.78 23.99 171,612 -0.11(-0.45%)
Mar 21, 2016 24.24 24.26 24.02 24.10 200,412 -0.13(-0.55%)
Mar 18, 2016 24.51 24.58 24.18 24.23 485,397 -0.14(-0.58%)
Mar 17, 2016 23.95 24.51 23.83 24.37 286,505 +0.47(+1.95%)
Mar 16, 2016 23.93 24.13 23.73 23.91 173,703 -0.04(-0.17%)
Mar 15, 2016 24.30 24.30 23.63 23.95 363,053 -0.21(-0.89%)
Mar 14, 2016 24.13 24.21 23.94 24.16 293,090 -0.02(-0.10%)
Mar 11, 2016 24.15 24.25 23.96 24.19 262,448 +0.21(+0.90%)
Mar 10, 2016 24.10 24.10 23.87 23.97 309,488 -0.02(-0.07%)
Mar 09, 2016 23.87 24.01 23.75 23.99 156,778 +0.16(+0.66%)
Mar 08, 2016 23.94 24.01 23.77 23.83 233,301 -0.30(-1.23%)
Mar 07, 2016 23.84 24.15 23.82 24.13 176,947 +0.23(+0.97%)
Mar 04, 2016 23.66 23.85 23.53 23.90 208,573 +0.23(+0.98%)
Mar 03, 2016 23.34 23.68 23.34 23.67 185,922 +0.33(+1.42%)
Mar 02, 2016 23.25 23.34 23.09 23.34 189,050 +0.01(+0.04%)
Mar 01, 2016 23.39 23.39 23.09 23.33 279,328 +0.09(+0.39%)
Feb 29, 2016 23.24 23.56 23.11 23.24 335,759 +0.00(+0.00%)
Feb 26, 2016 23.06 23.25 22.88 23.24 317,275 +0.29(+1.26%)
Feb 25, 2016 22.49 22.96 22.49 22.95 291,752 +0.48(+2.13%)
Feb 24, 2016 21.90 22.47 21.70 22.47 190,418 +0.36(+1.61%)
Feb 23, 2016 22.46 22.51 22.09 22.11 185,899 -0.40(-1.80%)
Feb 22, 2016 22.54 22.76 22.25 22.52 307,679 +0.26(+1.15%)
Feb 19, 2016 22.31 22.31 21.99 22.26 252,011 -0.01(-0.04%)
Feb 18, 2016 22.32 22.37 22.09 22.27 224,855 -0.03(-0.15%)
Feb 17, 2016 22.22 22.55 22.11 22.30 330,601 +0.20(+0.90%)
Feb 16, 2016 21.92 22.15 21.81 22.11 280,674 +0.37(+1.71%)
Feb 12, 2016 21.14 21.73 21.73 21.73 363,881 +0.78(+3.71%)
Feb 11, 2016 20.93 21.08 20.43 20.96 553,072 -0.37(-1.74%)
Feb 10, 2016 21.33 21.66 21.21 21.33 365,405 +0.08(+0.39%)
Feb 09, 2016 20.87 21.39 20.87 21.25 478,473 +0.13(+0.63%)
Feb 08, 2016 20.16 21.15 20.16 21.11 486,384 +0.72(+3.53%)
Feb 05, 2016 20.35 20.54 20.24 20.39 580,867 +0.02(+0.12%)
Feb 04, 2016 20.53 20.63 20.22 20.37 452,761 -0.21(-1.00%)
Feb 03, 2016 20.44 21.07 19.93 20.58 737,909 -0.91(-4.23%)
Feb 02, 2016 21.80 22.06 21.39 21.49 226,715 -0.50(-2.26%)
Feb 01, 2016 22.20 22.34 21.82 21.98 296,780 -0.40(-1.77%)
Jan 29, 2016 21.78 22.39 21.65 22.38 560,335 +0.65(+3.00%)
Jan 28, 2016 21.82 21.82 21.39 21.73 264,672 +0.12(+0.54%)
Jan 27, 2016 21.81 21.98 21.46 21.61 335,923 -0.23(-1.06%)
Jan 26, 2016 21.42 22.08 21.31 21.84 529,401 +0.58(+2.72%)
Jan 25, 2016 21.62 21.62 21.19 21.26 261,021 -0.48(-2.20%)
Jan 22, 2016 21.60 22.01 21.53 21.74 288,372 +0.36(+1.66%)
Jan 21, 2016 21.73 21.86 21.28 21.39 354,047 -0.32(-1.48%)
Jan 20, 2016 21.73 21.91 21.05 21.71 418,581 -0.26(-1.17%)
Jan 19, 2016 22.18 22.18 21.74 21.96 344,751 -0.03(-0.15%)
Jan 15, 2016 22.24 22.00 22.00 22.00 451,978 -0.85(-3.73%)
Jan 14, 2016 22.77 23.13 22.63 22.85 311,601 +0.14(+0.62%)
Jan 13, 2016 23.07 23.27 22.58 22.71 518,879 -0.36(-1.58%)
Jan 12, 2016 23.37 23.55 22.85 23.07 408,026 -0.08(-0.36%)
Jan 11, 2016 23.49 23.60 22.91 23.15 408,930 -0.26(-1.13%)
Jan 08, 2016 23.64 23.74 23.33 23.42 487,622 -0.13(-0.56%)
Jan 07, 2016 23.54 23.66 23.45 23.55 347,986 -0.23(-0.97%)
Jan 06, 2016 23.60 23.87 23.60 23.78 340,059 -0.05(-0.21%)
Jan 05, 2016 24.06 24.06 23.70 23.83 417,828 -0.11(-0.45%)
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.