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 (%)
Jul 31, 2012 72.36 73.15 71.97 72.96 2,146,540 +0.36(+0.50%)
Jul 30, 2012 72.18 72.86 71.60 72.60 1,778,304 +0.58(+0.81%)
Jul 27, 2012 71.83 74.24 70.92 72.02 3,381,697 +1.33(+1.88%)
Jul 26, 2012 72.66 74.83 68.09 70.69 6,220,453 -2.29(-3.14%)
Jul 25, 2012 73.18 73.59 72.32 72.98 1,942,336 -0.13(-0.18%)
Jul 24, 2012 73.21 73.62 72.64 73.11 1,944,281 +0.17(+0.23%)
Jul 23, 2012 73.34 73.47 72.23 72.94 1,184,308 -1.14(-1.54%)
Jul 20, 2012 74.30 74.69 73.04 74.08 2,157,303 -0.85(-1.13%)
Jul 19, 2012 73.01 75.13 72.37 74.93 3,553,837 +1.92(+2.63%)
Jul 18, 2012 73.58 74.61 71.89 73.01 3,049,523 -0.58(-0.79%)
Jul 17, 2012 73.15 74.13 73.01 73.59 2,606,264 +0.59(+0.81%)
Jul 16, 2012 75.47 75.47 71.46 73.00 7,269,986 -4.02(-5.22%)
Jul 13, 2012 77.53 77.70 76.96 77.02 1,996,547 -0.52(-0.67%)
Jul 12, 2012 77.69 79.73 76.69 77.54 2,274,448 -0.74(-0.95%)
Jul 11, 2012 79.85 80.73 76.45 78.28 7,861,200 +2.99(+3.97%)
Jul 10, 2012 79.43 79.65 72.40 75.29 10,316,528 -3.41(-4.33%)
Jul 09, 2012 79.99 80.11 78.45 78.70 1,258,302 -1.32(-1.65%)
Jul 06, 2012 80.34 81.00 79.79 80.02 1,328,853 -0.38(-0.47%)
Jul 05, 2012 81.75 81.86 80.02 80.40 1,596,295 -1.33(-1.63%)
Jul 03, 2012 80.96 82.30 80.80 81.73 1,588,014 +0.90(+1.11%)
Jul 02, 2012 80.30 81.00 78.83 80.83 3,033,529 +0.32(+0.40%)
Jun 29, 2012 84.74 84.74 79.08 80.51 7,185,793 -5.14(-6.00%)
Jun 28, 2012 86.13 86.32 84.61 85.65 1,349,628 -0.96(-1.11%)
Jun 27, 2012 86.73 87.36 86.26 86.61 1,604,395 +0.21(+0.24%)
Jun 26, 2012 87.11 87.52 86.32 86.40 1,603,836 -0.60(-0.69%)
Jun 25, 2012 87.68 87.68 85.96 87.00 1,660,506 -1.64(-1.85%)
Jun 22, 2012 86.07 88.72 85.94 88.64 5,245,986 +2.77(+3.23%)
Jun 21, 2012 85.42 86.86 85.38 85.87 1,461,133 +0.21(+0.25%)
Jun 20, 2012 86.20 86.50 84.75 85.66 1,806,999 -0.68(-0.79%)
Jun 19, 2012 87.10 87.82 86.04 86.34 1,472,979 -0.43(-0.50%)
Jun 18, 2012 84.58 87.13 84.58 86.77 1,954,794 +1.45(+1.70%)
Jun 15, 2012 85.67 86.10 84.68 85.32 1,779,852 -0.40(-0.47%)
Jun 14, 2012 82.56 86.21 82.50 85.72 1,994,983 +3.55(+4.32%)
Jun 13, 2012 81.77 83.26 81.33 82.17 1,066,965 +0.59(+0.72%)
Jun 12, 2012 81.25 81.97 80.99 81.58 975,255 +0.45(+0.55%)
Jun 11, 2012 81.82 82.12 81.03 81.13 754,619 -0.32(-0.39%)
Jun 08, 2012 80.63 81.45 80.02 81.45 1,363,602 +0.33(+0.41%)
Jun 07, 2012 81.88 82.16 80.95 81.12 1,070,981 -0.32(-0.39%)
Jun 06, 2012 80.00 81.45 79.79 81.44 1,109,390 +2.04(+2.57%)
Jun 05, 2012 79.57 79.72 78.99 79.40 1,143,825 +0.38(+0.48%)
Jun 04, 2012 78.24 79.13 77.75 79.02 1,560,735 +0.87(+1.11%)
Jun 01, 2012 80.25 80.25 77.72 78.15 2,597,349 -2.59(-3.21%)
May 31, 2012 81.53 82.45 80.54 80.74 1,342,615 -0.91(-1.11%)
May 30, 2012 83.01 83.54 81.63 81.65 1,287,119 -1.81(-2.17%)
May 29, 2012 83.29 83.65 82.92 83.46 1,059,944 +0.44(+0.53%)
May 25, 2012 82.19 83.28 82.10 83.02 1,244,268 +0.83(+1.01%)
May 24, 2012 81.40 82.24 81.33 82.19 1,060,706 +0.90(+1.11%)
May 23, 2012 81.41 81.72 80.43 81.29 1,339,631 -0.83(-1.01%)
May 22, 2012 82.89 82.89 81.67 82.12 962,847 -0.01(-0.01%)
May 21, 2012 80.93 82.17 80.56 82.13 912,564 +1.13(+1.40%)
May 18, 2012 83.01 83.16 80.83 81.00 1,410,510 -1.53(-1.85%)
May 17, 2012 84.38 84.56 82.51 82.53 1,040,228 -1.73(-2.05%)
May 16, 2012 83.44 84.75 83.38 84.26 1,274,341 +1.00(+1.20%)
May 15, 2012 82.63 84.21 82.29 83.26 1,634,692 +0.64(+0.77%)
May 14, 2012 82.82 83.08 82.14 82.62 1,454,150 -0.60(-0.72%)
May 11, 2012 82.95 84.09 82.73 83.22 1,336,341 +0.22(+0.27%)
May 10, 2012 83.16 83.64 82.76 83.00 1,317,333 +0.23(+0.28%)
May 09, 2012 82.67 83.32 82.55 82.77 2,122,519 -0.64(-0.77%)
May 08, 2012 83.69 84.04 83.14 83.41 1,714,012 -0.60(-0.71%)
May 07, 2012 84.44 84.92 83.92 84.01 947,302 -0.35(-0.41%)
May 04, 2012 84.76 85.40 84.33 84.36 822,727 -0.45(-0.53%)
May 03, 2012 85.64 85.89 84.64 84.81 944,198 -0.74(-0.86%)
May 02, 2012 84.44 85.72 84.44 85.55 1,545,966 +0.98(+1.16%)
May 01, 2012 85.51 86.19 84.55 84.57 1,725,405 -0.99(-1.16%)
Apr 30, 2012 85.46 85.73 84.82 85.56 1,431,540 -0.41(-0.48%)
Apr 27, 2012 86.65 87.08 85.66 85.97 1,513,494 -0.56(-0.65%)
Apr 26, 2012 82.90 87.27 82.90 86.53 2,068,323 +3.46(+4.17%)
Apr 25, 2012 81.53 83.67 81.18 83.07 2,606,822 +2.17(+2.68%)
Apr 24, 2012 81.24 81.91 80.63 80.90 1,715,873 -0.26(-0.32%)
Apr 23, 2012 83.36 83.36 80.95 81.16 2,272,485 -2.89(-3.44%)
Apr 20, 2012 83.02 84.69 83.02 84.05 1,381,996 +1.10(+1.33%)
Apr 19, 2012 82.06 83.21 81.79 82.95 1,550,552 +1.29(+1.58%)
Apr 18, 2012 82.14 82.95 80.58 81.66 4,779,418 -1.95(-2.33%)
Apr 17, 2012 84.38 84.59 83.53 83.61 1,879,629 -0.43(-0.51%)
Apr 16, 2012 83.51 84.92 83.44 84.04 1,154,756 +0.94(+1.13%)
Apr 13, 2012 82.70 83.41 82.49 83.10 1,047,701 +0.44(+0.53%)
Apr 12, 2012 82.83 82.95 82.50 82.66 746,230 -0.05(-0.06%)
Apr 11, 2012 82.62 83.22 82.43 82.71 1,025,521 +0.54(+0.66%)
Apr 10, 2012 83.36 83.75 82.17 82.17 1,036,878 -1.17(-1.40%)
Apr 09, 2012 83.00 83.54 82.76 83.34 847,626 -0.39(-0.47%)
Apr 05, 2012 83.28 83.95 83.11 83.73 588,700 +0.28(+0.34%)
Apr 04, 2012 83.40 83.80 83.25 83.45 811,171 -0.03(-0.04%)
Apr 03, 2012 84.33 84.39 83.06 83.48 853,138 -0.71(-0.84%)
Apr 02, 2012 82.61 84.66 82.50 84.19 1,108,293 +1.71(+2.07%)
Mar 30, 2012 83.60 83.95 82.43 82.48 1,123,637 -0.72(-0.87%)
Mar 29, 2012 82.59 83.33 82.34 83.20 869,795 +0.25(+0.30%)
Mar 28, 2012 82.28 83.03 81.97 82.95 774,777 +0.52(+0.63%)
Mar 27, 2012 82.39 83.08 82.37 82.43 860,325 +0.22(+0.27%)
Mar 26, 2012 82.24 82.97 81.46 82.21 1,082,040 +0.29(+0.35%)
Mar 23, 2012 82.43 82.74 81.46 81.92 643,726 -0.72(-0.87%)
Mar 22, 2012 81.35 82.68 81.09 82.64 1,002,424 +0.99(+1.21%)
Mar 21, 2012 80.10 82.08 80.09 81.65 1,113,663 +1.55(+1.94%)
Mar 20, 2012 80.11 80.72 79.79 80.10 932,608 -0.54(-0.67%)
Mar 19, 2012 79.66 80.94 79.44 80.64 696,173 +0.88(+1.10%)
Mar 16, 2012 79.93 80.09 79.59 79.76 1,247,474 +0.10(+0.13%)
Mar 15, 2012 80.26 80.50 79.20 79.66 747,685 -0.63(-0.78%)
Mar 14, 2012 80.18 80.75 80.07 80.29 794,356 -0.08(-0.10%)
Mar 13, 2012 80.25 80.51 79.82 80.37 846,211 +0.38(+0.48%)
Mar 12, 2012 79.11 80.03 79.00 79.99 950,550 +0.57(+0.72%)
Mar 09, 2012 79.50 79.62 78.95 79.42 870,757 +0.10(+0.13%)
Mar 08, 2012 79.61 80.33 79.04 79.32 1,338,777 +0.25(+0.32%)
Mar 07, 2012 78.65 79.30 78.00 79.07 918,420 +0.61(+0.78%)
Mar 06, 2012 78.27 79.21 78.09 78.46 1,108,001 -0.50(-0.63%)
Mar 05, 2012 77.92 79.10 77.78 78.96 1,150,690 +0.70(+0.89%)
Mar 02, 2012 78.08 78.68 77.74 78.26 745,923 +0.21(+0.27%)
Mar 01, 2012 77.75 78.50 77.44 78.05 920,515 +0.30(+0.39%)
Feb 29, 2012 77.69 78.30 77.45 77.75 1,121,058 +0.22(+0.28%)
Feb 28, 2012 78.40 78.75 77.34 77.53 851,009 -0.47(-0.60%)
Feb 27, 2012 76.75 78.30 76.75 78.00 984,493 -0.02(-0.03%)
Feb 24, 2012 77.40 78.35 76.51 78.02 841,248 +0.66(+0.85%)
Feb 23, 2012 77.50 77.91 76.97 77.36 1,038,067 -0.35(-0.45%)
Feb 22, 2012 76.74 78.15 76.54 77.71 1,606,299 +1.00(+1.30%)
Feb 21, 2012 76.00 76.71 75.54 76.71 1,126,414 +1.20(+1.59%)
Feb 17, 2012 76.68 76.68 75.33 75.51 1,081,490 -0.80(-1.05%)
Feb 16, 2012 75.30 76.42 75.30 76.31 1,561,836 +1.16(+1.54%)
Feb 15, 2012 76.00 76.14 75.02 75.15 1,071,788 -0.79(-1.04%)
Feb 14, 2012 75.67 76.00 75.35 75.94 1,068,024 +0.77(+1.02%)
Feb 13, 2012 74.72 75.57 74.60 75.17 883,387 +0.98(+1.32%)
Feb 10, 2012 74.85 75.22 74.14 74.19 1,552,992 -1.26(-1.67%)
Feb 09, 2012 74.40 75.81 74.20 75.45 1,515,065 +1.15(+1.55%)
Feb 08, 2012 74.78 74.92 74.22 74.30 897,749 -0.57(-0.76%)
Feb 07, 2012 75.61 75.79 74.71 74.87 793,865 -0.87(-1.15%)
Feb 06, 2012 74.80 75.77 74.16 75.74 1,763,370 +0.51(+0.68%)
Feb 03, 2012 74.82 75.98 74.82 75.23 1,994,940 +0.84(+1.13%)
Feb 02, 2012 73.55 74.63 73.55 74.39 1,916,591 +1.05(+1.43%)
Feb 01, 2012 74.27 74.40 73.29 73.34 2,054,495 -0.75(-1.01%)
Jan 31, 2012 73.95 75.20 73.10 74.09 1,929,593 +0.23(+0.31%)
Jan 30, 2012 73.44 74.38 73.14 73.86 1,521,634 -0.17(-0.23%)
Jan 27, 2012 73.56 74.82 72.00 74.03 2,088,862 +0.02(+0.03%)
Jan 26, 2012 74.20 77.40 72.97 74.01 3,327,215 +1.41(+1.94%)
Jan 25, 2012 70.54 72.87 70.48 72.60 2,474,298 +1.85(+2.61%)
Jan 24, 2012 71.65 71.89 70.61 70.75 2,390,035 -1.77(-2.44%)
Jan 23, 2012 73.61 73.67 71.84 72.52 1,394,491 -1.27(-1.72%)
Jan 20, 2012 73.60 73.87 71.05 73.79 1,589,775 +0.20(+0.27%)
Jan 19, 2012 73.20 73.78 72.68 73.59 1,351,605 +0.43(+0.59%)
Jan 18, 2012 72.92 73.36 72.38 73.16 1,070,140 -0.02(-0.03%)
Jan 17, 2012 72.60 73.31 72.23 73.18 1,452,036 +1.43(+1.99%)
Jan 13, 2012 72.08 72.37 70.95 71.75 856,394 -0.73(-1.01%)
Jan 12, 2012 73.05 73.48 72.19 72.48 1,735,081 -0.13(-0.18%)
Jan 11, 2012 71.86 72.74 71.39 72.61 1,710,754 +0.78(+1.09%)
Jan 10, 2012 71.71 71.90 70.89 71.83 1,714,439 +0.46(+0.64%)
Jan 09, 2012 71.19 71.75 70.81 71.37 1,317,411 +0.22(+0.31%)
Jan 06, 2012 71.53 71.80 71.03 71.15 995,385 -0.55(-0.77%)
Jan 05, 2012 70.85 72.09 70.64 71.70 1,665,518 +0.57(+0.80%)
Jan 04, 2012 70.75 71.58 70.38 71.13 2,138,988 +2.40(+3.49%)
Dec 30, 2011 68.36 68.99 68.34 68.73 1,235,492 +0.09(+0.13%)
Dec 29, 2011 67.75 68.84 66.55 68.64 3,030,432 +0.66(+0.97%)
Dec 28, 2011 68.97 69.96 67.52 67.98 3,895,058 -1.10(-1.59%)
Dec 27, 2011 68.28 69.94 68.01 69.08 7,778,987 +3.79(+5.80%)
Dec 23, 2011 66.03 67.60 63.74 65.29 13,188,977 -11.19(-14.63%)
Dec 21, 2011 74.25 76.53 74.25 76.48 1,088,620 +2.09(+2.81%)
Dec 20, 2011 73.83 74.53 73.61 74.39 1,216,552 +1.27(+1.74%)
Dec 19, 2011 73.09 73.64 72.83 73.12 1,027,408 +0.20(+0.27%)
Dec 16, 2011 73.13 73.62 72.68 72.92 1,473,613 +0.25(+0.34%)
Dec 15, 2011 72.68 72.86 72.29 72.67 1,053,706 +0.09(+0.12%)
Dec 14, 2011 73.77 74.12 71.85 72.58 1,200,673 -1.31(-1.77%)
Dec 13, 2011 74.63 74.92 73.47 73.89 1,150,393 -0.58(-0.78%)
Dec 12, 2011 74.56 74.61 73.68 74.47 814,452 -0.65(-0.87%)
Dec 09, 2011 74.51 75.29 74.47 75.12 735,801 +0.96(+1.29%)
Dec 08, 2011 75.07 75.62 74.01 74.16 967,203 -1.11(-1.47%)
Dec 07, 2011 75.03 75.51 74.31 75.27 841,493 +0.13(+0.17%)
Dec 06, 2011 75.59 75.72 74.88 75.14 1,007,738 -0.50(-0.66%)
Dec 05, 2011 75.60 76.04 75.03 75.64 1,167,075 +0.73(+0.97%)
Dec 02, 2011 75.66 75.98 74.53 74.91 1,228,308 -0.42(-0.56%)
Dec 01, 2011 75.00 75.57 74.61 75.33 1,215,519 -0.03(-0.04%)
Nov 30, 2011 75.00 75.44 74.14 75.36 1,658,083 +1.88(+2.56%)
Nov 29, 2011 72.92 74.00 72.81 73.48 1,017,730 +0.85(+1.17%)
Nov 28, 2011 71.94 72.76 71.58 72.63 1,021,658 +1.64(+2.31%)
Nov 25, 2011 70.68 71.51 70.59 70.99 397,362 -0.04(-0.06%)
Nov 23, 2011 71.34 71.67 70.35 71.03 1,250,351 -0.81(-1.13%)
Nov 22, 2011 70.15 72.11 70.00 71.84 1,443,853 +1.83(+2.61%)
Nov 21, 2011 69.82 70.44 69.05 70.01 1,294,090 -0.63(-0.89%)
Nov 18, 2011 70.66 70.92 70.31 70.64 1,642,583 +0.48(+0.68%)
Nov 17, 2011 70.75 71.02 69.59 70.16 1,068,447 -0.83(-1.17%)
Nov 16, 2011 71.60 72.06 70.89 70.99 1,001,443 -1.15(-1.59%)
Nov 15, 2011 71.30 72.40 71.09 72.14 655,326 +0.39(+0.54%)
Nov 14, 2011 71.65 71.85 70.85 71.75 848,051 -0.15(-0.21%)
Nov 11, 2011 70.57 72.09 70.27 71.90 1,345,642 +1.75(+2.49%)
Nov 10, 2011 69.72 70.28 68.96 70.15 1,142,886 +0.92(+1.33%)
Nov 09, 2011 71.25 71.29 69.03 69.23 2,307,191 -3.11(-4.30%)
Nov 08, 2011 71.73 72.54 71.39 72.34 1,044,898 +0.71(+0.99%)
Nov 07, 2011 71.21 71.76 70.71 71.63 666,513 +0.37(+0.52%)
Nov 04, 2011 70.83 71.53 70.41 71.26 837,313 -0.13(-0.18%)
Nov 03, 2011 70.98 71.51 70.47 71.39 1,302,331 +0.75(+1.06%)
Nov 02, 2011 70.90 71.41 70.25 70.64 1,154,349 +0.43(+0.61%)
Nov 01, 2011 70.17 71.27 69.92 70.21 1,415,452 -1.64(-2.28%)
Oct 31, 2011 72.35 72.98 71.75 71.85 994,771 -1.55(-2.11%)
Oct 28, 2011 72.96 73.69 71.76 73.40 1,676,336 +0.64(+0.88%)
Oct 27, 2011 72.73 73.08 69.25 72.76 2,000,640 +0.94(+1.31%)
Oct 26, 2011 72.27 72.89 71.28 71.82 1,144,242 +0.02(+0.03%)
Oct 25, 2011 72.25 72.43 71.36 71.80 838,785 -0.73(-1.01%)
Oct 24, 2011 73.07 73.07 71.93 72.53 1,102,408 -0.27(-0.37%)
Oct 21, 2011 72.97 73.38 72.32 72.80 996,033 +0.63(+0.87%)
Oct 20, 2011 71.44 72.53 71.25 72.17 794,142 +0.67(+0.94%)
Oct 19, 2011 73.35 73.53 71.32 71.50 1,100,977 -1.91(-2.60%)
Oct 18, 2011 73.21 74.28 72.64 73.41 1,063,759 +0.05(+0.07%)
Oct 17, 2011 73.93 75.20 73.08 73.36 866,971 -0.71(-0.96%)
Oct 14, 2011 74.79 75.15 73.42 74.07 1,061,559 +0.34(+0.46%)
Oct 13, 2011 73.45 74.57 73.03 73.73 1,962,963 +1.87(+2.60%)
Oct 12, 2011 72.92 73.38 71.85 71.86 1,241,287 -0.73(-1.01%)
Oct 11, 2011 71.00 73.30 70.73 72.59 1,337,944 +1.25(+1.75%)
Oct 10, 2011 71.85 71.85 70.96 71.34 1,233,427 +0.17(+0.24%)
Oct 07, 2011 70.21 71.76 69.82 71.17 1,281,593 +1.18(+1.69%)
Oct 06, 2011 69.98 70.12 69.52 69.99 1,380,137 +0.63(+0.91%)
Oct 05, 2011 68.18 69.55 68.01 69.36 1,711,192 +1.27(+1.87%)
Oct 04, 2011 67.65 68.11 66.35 68.09 2,158,504 -0.02(-0.03%)
Oct 03, 2011 68.49 70.01 67.84 68.11 1,898,681 -0.72(-1.05%)
Sep 30, 2011 69.48 70.81 68.79 68.83 2,465,093 -2.38(-3.34%)
Sep 29, 2011 72.81 73.26 70.75 71.21 1,723,332 -0.86(-1.19%)
Sep 28, 2011 72.90 73.51 71.93 72.07 1,692,055 -2.57(-3.44%)
Sep 27, 2011 75.96 75.96 74.38 74.64 1,394,922 -0.59(-0.78%)
Sep 26, 2011 75.00 75.43 73.06 75.23 972,979 +0.78(+1.05%)
Sep 23, 2011 72.85 74.61 71.88 74.45 1,382,609 +1.46(+2.00%)
Sep 22, 2011 72.06 73.58 70.42 72.99 2,043,989 -1.24(-1.67%)
Sep 21, 2011 75.35 76.03 74.12 74.23 1,661,039 -1.20(-1.59%)
Sep 20, 2011 75.86 76.13 75.18 75.43 1,697,599 -0.37(-0.49%)
Sep 19, 2011 75.13 76.13 74.89 75.80 861,070 -0.29(-0.38%)
Sep 16, 2011 75.69 76.91 75.54 76.09 1,538,603 +0.82(+1.09%)
Sep 15, 2011 75.87 76.26 74.24 75.27 1,963,289 +0.02(+0.03%)
Sep 14, 2011 73.22 76.31 73.00 75.25 2,832,084 +2.73(+3.76%)
Sep 13, 2011 71.78 72.62 71.18 72.52 1,350,884 +1.17(+1.64%)
Sep 12, 2011 69.34 71.46 68.85 71.35 1,383,788 +1.21(+1.73%)
Sep 09, 2011 71.20 71.63 69.39 70.14 1,202,555 -1.70(-2.37%)
Sep 08, 2011 71.73 72.78 71.13 71.84 1,260,262 -0.37(-0.51%)
Sep 07, 2011 70.73 72.22 70.48 72.21 1,226,897 +2.01(+2.86%)
Sep 06, 2011 68.59 70.41 68.20 70.20 1,218,288 -0.01(-0.01%)
Sep 02, 2011 70.02 70.78 69.80 70.21 1,000,834 -0.62(-0.88%)
Sep 01, 2011 71.09 72.37 70.69 70.83 845,210 -0.42(-0.59%)
Aug 31, 2011 70.80 71.44 70.61 71.25 1,526,815 +0.62(+0.88%)
Aug 30, 2011 69.87 71.05 69.30 70.63 1,175,097 +0.82(+1.17%)
Aug 29, 2011 68.36 69.95 68.24 69.81 1,115,138 +1.68(+2.47%)
Aug 26, 2011 66.96 68.52 65.73 68.13 991,656 +0.81(+1.20%)
Aug 25, 2011 68.05 68.18 65.86 67.32 1,745,910 -0.67(-0.99%)
Aug 24, 2011 68.21 68.68 67.38 67.99 1,649,651 -0.47(-0.69%)
Aug 23, 2011 66.91 68.46 65.55 68.46 1,937,919 +2.20(+3.32%)
Aug 22, 2011 67.60 67.71 65.90 66.26 2,132,812 -0.47(-0.70%)
Aug 19, 2011 69.11 69.91 66.44 66.73 3,193,997 -3.23(-4.62%)
Aug 18, 2011 69.79 70.38 68.44 69.96 2,278,905 -1.07(-1.51%)
Aug 17, 2011 71.11 71.35 70.59 71.03 2,034,144 +0.46(+0.65%)
Aug 16, 2011 68.45 71.14 68.41 70.57 2,533,039 +1.50(+2.17%)
Aug 15, 2011 69.58 69.99 68.57 69.07 1,426,209 -0.11(-0.16%)
Aug 12, 2011 67.03 69.38 66.62 69.18 2,062,989 +2.41(+3.61%)
Aug 11, 2011 66.92 67.48 65.65 66.77 2,518,061 +0.73(+1.11%)
Aug 10, 2011 67.43 67.99 65.76 66.04 3,039,501 -2.22(-3.25%)
Aug 09, 2011 67.65 68.51 64.78 68.26 3,371,539 +3.05(+4.68%)
Aug 08, 2011 67.65 68.00 65.04 65.21 3,250,160 -3.71(-5.38%)
Aug 05, 2011 68.90 69.17 66.46 68.92 2,808,449 +0.39(+0.57%)
Aug 04, 2011 69.91 70.28 68.43 68.53 2,149,750 -1.93(-2.74%)
Aug 03, 2011 70.21 70.64 69.00 70.46 1,685,389 +0.41(+0.59%)
Aug 02, 2011 70.57 71.25 70.03 70.05 1,751,477 -1.14(-1.60%)
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.