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 (%)
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%)
Feb 03, 2014 76.78 77.28 74.99 75.45 2,938,660 -1.44(-1.87%)
Jan 31, 2014 74.97 79.00 74.86 76.89 5,428,796 -2.48(-3.12%)
Jan 30, 2014 78.00 79.82 77.67 79.37 3,324,710 +1.57(+2.02%)
Jan 29, 2014 79.30 79.60 77.59 77.80 2,357,780 -2.07(-2.59%)
Jan 28, 2014 78.43 80.29 78.33 79.87 2,821,250 +2.05(+2.63%)
Jan 27, 2014 78.61 78.61 77.41 77.82 2,771,795 -0.47(-0.60%)
Jan 24, 2014 79.57 80.39 78.02 78.29 2,904,532 -2.30(-2.85%)
Jan 23, 2014 82.27 82.29 80.00 80.59 2,330,506 -2.30(-2.77%)
Jan 22, 2014 82.33 83.32 82.03 82.89 1,186,622 +0.61(+0.74%)
Jan 21, 2014 83.04 83.28 81.78 82.28 1,174,942 +0.00(+0.00%)
Jan 17, 2014 83.19 82.28 82.28 82.28 1,259,800 -1.07(-1.28%)
Jan 16, 2014 83.45 84.18 83.01 83.35 872,567 -0.14(-0.17%)
Jan 15, 2014 83.95 83.95 82.87 83.49 1,174,940 -0.46(-0.55%)
Jan 14, 2014 83.03 84.07 82.84 83.95 1,239,593 +1.05(+1.27%)
Jan 13, 2014 83.52 84.18 82.83 82.90 626,762 -0.93(-1.11%)
Jan 10, 2014 84.63 84.85 83.28 83.83 1,082,165 -0.40(-0.47%)
Jan 09, 2014 84.27 85.00 83.90 84.23 1,303,107 -0.03(-0.04%)
Jan 08, 2014 83.90 84.44 83.65 84.26 1,345,104 +0.26(+0.31%)
Jan 07, 2014 83.04 84.27 83.04 84.00 1,240,316 +1.00(+1.20%)
Jan 06, 2014 83.62 83.89 82.91 83.00 1,174,910 -0.44(-0.53%)
Jan 03, 2014 83.12 84.10 82.42 83.44 1,649,093 +0.27(+0.32%)
Jan 02, 2014 82.78 84.48 82.21 83.17 1,479,433 -0.59(-0.70%)
Dec 31, 2013 83.36 83.76 83.76 83.76 956,500 +0.66(+0.79%)
Dec 30, 2013 83.27 83.27 82.65 83.10 3,181,526 +0.15(+0.18%)
Dec 27, 2013 83.71 83.71 82.55 82.95 1,682,052 -0.40(-0.48%)
Dec 26, 2013 83.52 83.85 82.82 83.35 722,058 +0.02(+0.02%)
Dec 24, 2013 83.30 83.95 83.24 83.33 522,704 +0.21(+0.25%)
Dec 23, 2013 83.58 83.59 82.71 83.12 880,943 +0.23(+0.28%)
Dec 20, 2013 83.41 83.55 82.51 82.89 1,404,847 -0.46(-0.55%)
Dec 19, 2013 83.78 83.78 82.37 83.35 980,832 -0.57(-0.68%)
Dec 18, 2013 83.07 83.95 82.06 83.92 1,432,919 +0.93(+1.12%)
Dec 17, 2013 82.94 83.63 82.35 82.99 1,174,662 +0.05(+0.06%)
Dec 16, 2013 83.17 83.69 82.16 82.94 968,916 -0.22(-0.26%)
Dec 13, 2013 84.00 84.55 83.00 83.16 1,036,537 -0.79(-0.94%)
Dec 12, 2013 84.90 84.90 83.32 83.95 1,452,632 -1.05(-1.24%)
Dec 11, 2013 85.29 85.62 84.84 85.00 1,264,325 +0.00(+0.00%)
Dec 10, 2013 85.39 85.55 84.67 85.00 1,215,130 -0.49(-0.57%)
Dec 09, 2013 85.76 86.20 85.22 85.49 1,150,541 -0.09(-0.11%)
Dec 06, 2013 85.58 85.92 85.26 85.58 1,573,554 +0.50(+0.59%)
Dec 05, 2013 85.20 85.72 84.90 85.08 1,587,914 -0.18(-0.21%)
Dec 04, 2013 84.78 85.81 84.59 85.26 1,477,145 +0.02(+0.02%)
Dec 03, 2013 84.52 85.30 84.31 85.24 1,359,162 +0.68(+0.80%)
Dec 02, 2013 84.69 84.97 84.03 84.56 1,042,077 +0.05(+0.06%)
Nov 29, 2013 84.79 85.09 84.32 84.51 701,094 -0.28(-0.33%)
Nov 27, 2013 84.90 85.12 84.25 84.79 873,313 +0.06(+0.07%)
Nov 26, 2013 83.97 85.03 83.64 84.73 1,620,922 +0.80(+0.95%)
Nov 25, 2013 84.12 84.40 83.61 83.93 863,928 -0.16(-0.19%)
Nov 22, 2013 83.51 84.25 83.34 84.09 1,381,402 +0.39(+0.47%)
Nov 21, 2013 83.10 83.72 82.25 83.70 1,337,740 +0.63(+0.76%)
Nov 20, 2013 82.72 83.70 82.58 83.07 1,411,835 +0.07(+0.08%)
Nov 19, 2013 82.87 83.97 82.04 83.00 2,333,515 +0.31(+0.37%)
Nov 18, 2013 85.24 85.24 82.50 82.69 1,781,206 -2.16(-2.55%)
Nov 15, 2013 84.47 86.63 83.32 84.85 5,377,345 +3.97(+4.91%)
Nov 14, 2013 80.78 81.00 80.40 80.88 1,408,535 +0.83(+1.04%)
Nov 12, 2013 80.02 80.41 79.35 80.05 1,008,148 +0.08(+0.10%)
Nov 11, 2013 80.74 80.95 79.48 79.97 1,088,770 -0.51(-0.63%)
Nov 08, 2013 80.03 80.52 79.06 80.48 1,945,502 +0.55(+0.69%)
Nov 07, 2013 82.46 82.46 79.78 79.93 1,375,473 -2.08(-2.54%)
Nov 06, 2013 82.52 82.52 81.66 82.01 891,640 -0.06(-0.07%)
Nov 05, 2013 81.39 82.46 80.94 82.07 1,457,155 +0.51(+0.63%)
Nov 04, 2013 82.18 82.66 81.20 81.56 843,047 -0.39(-0.48%)
Nov 01, 2013 81.86 82.42 81.39 81.95 1,166,477 +0.29(+0.36%)
Oct 31, 2013 81.97 82.19 81.45 81.66 1,086,584 -0.53(-0.64%)
Oct 30, 2013 83.13 83.24 81.63 82.19 1,360,634 -0.61(-0.74%)
Oct 29, 2013 82.72 82.94 81.33 82.80 1,859,946 +1.82(+2.25%)
Oct 28, 2013 80.94 81.94 80.73 80.98 1,557,422 -0.11(-0.14%)
Oct 25, 2013 80.26 81.39 79.73 81.09 2,191,806 +0.77(+0.96%)
Oct 24, 2013 83.20 84.00 77.61 80.32 5,972,812 -2.04(-2.48%)
Oct 23, 2013 81.13 82.46 80.94 82.36 2,793,772 +1.02(+1.25%)
Oct 22, 2013 80.42 81.94 80.42 81.34 1,530,241 +0.93(+1.16%)
Oct 21, 2013 80.12 81.28 79.31 80.41 2,000,884 +1.60(+2.03%)
Oct 18, 2013 79.82 79.96 78.58 78.81 1,334,300 -0.53(-0.67%)
Oct 17, 2013 78.83 79.61 78.60 79.34 1,557,325 +0.41(+0.52%)
Oct 16, 2013 77.51 79.17 77.51 78.93 1,415,163 +1.77(+2.29%)
Oct 15, 2013 75.41 77.78 75.07 77.16 2,291,330 +1.74(+2.31%)
Oct 14, 2013 76.02 76.02 74.82 75.42 1,727,134 -1.31(-1.71%)
Oct 11, 2013 76.17 76.75 76.07 76.73 541,349 +0.25(+0.33%)
Oct 10, 2013 75.17 76.72 75.04 76.48 1,068,208 +1.80(+2.41%)
Oct 09, 2013 75.09 75.72 74.11 74.68 1,043,924 -0.41(-0.55%)
Oct 08, 2013 75.00 75.48 74.68 75.09 1,189,458 +0.00(+0.00%)
Oct 07, 2013 74.90 75.64 74.61 75.09 750,828 -0.03(-0.04%)
Oct 04, 2013 73.87 75.29 73.81 75.12 832,547 +1.08(+1.46%)
Oct 03, 2013 74.28 74.99 73.82 74.04 1,945,636 -0.21(-0.28%)
Oct 02, 2013 74.06 74.27 73.69 74.25 2,448,690 +0.10(+0.13%)
Oct 01, 2013 74.45 74.45 73.95 74.15 1,618,411 -1.09(-1.45%)
Sep 27, 2013 75.67 75.85 74.73 75.24 801,796 -0.71(-0.93%)
Sep 26, 2013 75.83 76.55 75.18 75.95 1,053,187 +0.34(+0.45%)
Sep 25, 2013 75.98 76.14 75.15 75.61 892,587 -0.56(-0.74%)
Sep 24, 2013 76.87 76.95 75.85 76.17 867,539 -0.78(-1.01%)
Sep 23, 2013 77.70 77.83 76.43 76.95 1,014,824 -0.52(-0.67%)
Sep 20, 2013 77.68 77.90 77.30 77.47 1,256,523 -0.28(-0.36%)
Sep 19, 2013 78.55 78.68 77.40 77.75 1,199,055 -0.73(-0.93%)
Sep 18, 2013 77.82 78.50 76.94 78.48 2,043,773 +0.62(+0.80%)
Sep 17, 2013 76.65 78.33 76.65 77.86 2,107,872 +1.75(+2.30%)
Sep 16, 2013 76.91 77.67 75.71 76.11 1,388,485 +0.47(+0.62%)
Sep 13, 2013 75.00 75.74 74.74 75.64 1,398,096 +0.89(+1.19%)
Sep 12, 2013 74.84 74.94 74.70 74.75 1,727,522 -0.15(-0.20%)
Sep 11, 2013 75.01 75.28 74.53 74.90 1,607,654 +0.04(+0.05%)
Sep 10, 2013 75.55 75.74 73.98 74.86 1,410,448 -0.37(-0.49%)
Sep 09, 2013 74.97 75.90 74.97 75.23 1,077,064 +0.47(+0.63%)
Sep 06, 2013 75.13 75.40 73.79 74.76 1,070,877 -0.16(-0.21%)
Sep 05, 2013 75.17 75.33 74.74 74.92 1,206,468 -0.17(-0.23%)
Sep 04, 2013 75.21 75.41 73.97 75.09 1,970,759 -0.19(-0.25%)
Sep 03, 2013 74.91 75.50 74.21 75.28 1,434,647 +0.25(+0.33%)
Aug 30, 2013 75.44 75.98 74.71 75.03 1,373,734 +0.57(+0.77%)
Aug 29, 2013 74.14 74.82 73.70 74.46 916,516 +0.36(+0.49%)
Aug 28, 2013 74.52 74.61 73.89 74.10 1,081,770 -0.56(-0.75%)
Aug 27, 2013 75.08 75.20 74.26 74.66 1,348,849 -1.26(-1.66%)
Aug 26, 2013 76.99 77.00 75.75 75.92 1,534,389 -1.03(-1.34%)
Aug 23, 2013 76.83 77.28 76.46 76.95 630,208 +0.59(+0.77%)
Aug 22, 2013 76.13 76.86 76.06 76.36 878,017 +0.17(+0.22%)
Aug 21, 2013 76.20 76.85 76.10 76.19 1,338,095 -0.16(-0.21%)
Aug 20, 2013 76.40 76.80 75.99 76.35 979,265 -0.18(-0.24%)
Aug 19, 2013 75.85 76.75 75.80 76.53 2,184,447 +0.42(+0.55%)
Aug 16, 2013 76.45 76.54 75.81 76.11 1,485,003 -0.24(-0.31%)
Aug 15, 2013 76.02 76.38 75.24 76.35 1,274,980 -0.40(-0.52%)
Aug 14, 2013 77.36 77.45 76.58 76.75 1,141,809 -0.46(-0.60%)
Aug 13, 2013 77.90 77.99 77.01 77.21 799,202 -0.35(-0.45%)
Aug 12, 2013 77.26 77.99 76.85 77.56 941,960 -0.28(-0.36%)
Aug 09, 2013 77.73 79.00 77.19 77.84 771,626 -0.24(-0.31%)
Aug 08, 2013 79.01 79.29 77.84 78.08 1,420,760 -0.97(-1.23%)
Aug 07, 2013 78.77 80.23 78.08 79.05 3,117,867 +1.78(+2.30%)
Aug 06, 2013 77.56 77.91 76.39 77.27 2,206,420 -0.78(-1.00%)
Aug 05, 2013 76.69 78.76 76.38 78.05 3,606,493 +2.05(+2.70%)
Aug 02, 2013 75.12 76.53 73.70 76.00 3,240,638 +3.16(+4.34%)
Aug 01, 2013 73.23 73.72 72.50 72.84 1,295,442 +0.00(+0.00%)
Jul 31, 2013 73.13 73.57 72.23 72.84 1,755,333 -0.20(-0.27%)
Jul 30, 2013 73.04 73.85 72.80 73.04 1,417,264 +0.15(+0.21%)
Jul 29, 2013 73.00 73.35 72.47 72.89 1,249,714 -0.79(-1.07%)
Jul 26, 2013 74.01 74.01 71.74 73.68 1,494,856 -0.77(-1.03%)
Jul 25, 2013 76.33 78.29 74.30 74.45 4,104,410 +3.78(+5.35%)
Jul 24, 2013 71.57 71.74 70.54 70.67 2,503,696 -0.94(-1.31%)
Jul 23, 2013 72.36 72.39 70.84 71.61 3,038,167 -1.12(-1.54%)
Jul 22, 2013 73.68 73.30 72.37 72.73 1,772,530 -0.57(-0.78%)
Jul 19, 2013 71.87 73.48 71.87 73.30 1,324,897 +1.28(+1.78%)
Jul 18, 2013 72.39 72.69 71.95 72.02 2,049,369 -0.24(-0.33%)
Jul 17, 2013 74.00 74.00 71.90 72.26 2,722,802 -1.37(-1.86%)
Jul 16, 2013 73.76 73.76 72.62 73.63 1,495,666 -0.25(-0.34%)
Jul 15, 2013 74.59 74.59 73.25 73.88 1,437,172 -0.39(-0.53%)
Jul 12, 2013 73.74 74.34 73.16 74.27 1,806,772 +0.14(+0.19%)
Jul 11, 2013 73.46 75.00 72.95 74.13 3,210,221 +1.18(+1.62%)
Jul 10, 2013 70.41 73.44 69.74 72.95 5,084,357 +2.70(+3.84%)
Jul 09, 2013 70.05 70.36 68.71 70.25 3,065,720 +0.29(+0.41%)
Jul 08, 2013 69.21 70.39 69.21 69.96 5,870,323 +0.63(+0.91%)
Jul 05, 2013 68.94 69.53 68.28 69.33 4,777,251 +0.48(+0.70%)
Jul 03, 2013 72.30 72.77 66.80 68.85 13,370,826 -6.05(-8.08%)
Jul 02, 2013 78.00 78.00 74.59 74.90 4,198,156 -4.53(-5.70%)
Jul 01, 2013 79.62 80.98 78.99 79.43 979,165 +0.20(+0.25%)
Jun 28, 2013 78.70 79.70 78.18 79.23 1,704,032 +0.52(+0.66%)
Jun 26, 2013 77.86 79.04 77.86 78.71 958,609 +1.41(+1.82%)
Jun 25, 2013 77.25 77.81 76.75 77.30 1,417,472 +0.36(+0.47%)
Jun 24, 2013 77.52 77.76 76.22 76.94 2,006,879 -1.31(-1.67%)
Jun 21, 2013 78.56 79.48 77.54 78.25 1,379,984 +0.14(+0.18%)
Jun 20, 2013 79.89 80.01 77.64 78.11 1,898,292 -2.72(-3.37%)
Jun 19, 2013 83.09 83.39 80.79 80.83 949,060 -2.41(-2.90%)
Jun 18, 2013 82.78 83.68 82.78 83.24 611,814 +0.23(+0.28%)
Jun 17, 2013 81.77 83.67 81.66 83.01 1,019,731 +1.66(+2.04%)
Jun 14, 2013 82.18 82.68 81.03 81.35 604,972 -0.88(-1.07%)
Jun 13, 2013 81.10 82.34 80.58 82.23 852,811 +0.94(+1.16%)
Jun 12, 2013 82.01 82.64 81.24 81.29 886,572 -0.35(-0.43%)
Jun 11, 2013 81.76 82.14 80.74 81.64 745,021 -0.44(-0.54%)
Jun 10, 2013 82.81 82.89 81.13 82.08 1,033,929 -0.55(-0.67%)
Jun 07, 2013 80.33 82.85 80.33 82.63 1,348,397 +2.85(+3.57%)
Jun 06, 2013 80.05 80.11 78.88 79.78 1,134,104 -0.14(-0.18%)
Jun 05, 2013 81.48 81.54 79.75 79.92 1,392,599 -1.83(-2.24%)
Jun 04, 2013 82.59 83.06 81.17 81.75 1,163,836 -0.87(-1.05%)
Jun 03, 2013 81.05 82.69 80.48 82.62 1,006,207 +1.55(+1.91%)
May 31, 2013 82.75 83.00 81.06 81.07 1,155,868 -2.05(-2.47%)
May 30, 2013 84.87 84.87 83.05 83.12 1,132,925 -1.90(-2.23%)
May 29, 2013 85.93 85.93 84.25 85.02 1,624,995 -1.17(-1.36%)
May 28, 2013 84.90 86.87 84.82 86.19 2,256,408 +1.75(+2.07%)
May 24, 2013 83.87 84.75 83.11 84.44 1,386,147 +0.07(+0.08%)
May 23, 2013 85.36 85.49 82.55 84.37 3,463,297 -1.53(-1.78%)
May 22, 2013 81.06 86.00 81.00 85.90 4,246,944 +5.05(+6.25%)
May 21, 2013 79.64 80.90 79.54 80.85 1,352,316 +1.35(+1.70%)
May 20, 2013 80.47 80.58 79.35 79.50 1,453,705 -0.97(-1.21%)
May 17, 2013 80.51 80.81 79.93 80.47 886,993 -0.05(-0.06%)
May 16, 2013 81.05 81.25 80.33 80.52 1,311,071 -0.76(-0.94%)
May 15, 2013 80.63 81.36 79.70 81.28 1,284,712 +1.93(+2.43%)
May 13, 2013 79.08 80.04 79.08 79.35 1,109,982 +0.38(+0.48%)
May 10, 2013 78.78 78.99 78.07 78.97 1,092,572 +0.05(+0.06%)
May 09, 2013 79.61 80.16 78.70 78.92 1,032,937 -0.91(-1.14%)
May 08, 2013 80.20 80.49 79.54 79.83 941,956 -0.35(-0.44%)
May 07, 2013 80.25 80.51 79.88 80.18 850,126 -0.03(-0.04%)
May 06, 2013 80.48 80.85 79.91 80.21 1,021,709 -0.51(-0.63%)
May 03, 2013 80.24 81.19 79.80 80.72 1,343,690 +0.92(+1.15%)
May 02, 2013 80.84 80.98 79.34 79.80 1,408,828 -0.98(-1.21%)
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.