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 29, 2016 88.91 90.52 88.86 89.20 2,067,616 -0.69(-0.77%)
Jul 28, 2016 91.30 91.50 87.17 89.89 4,019,593 -1.71(-1.87%)
Jul 27, 2016 92.98 93.06 91.54 91.60 1,248,890 -1.40(-1.51%)
Jul 26, 2016 93.13 94.40 92.91 93.00 1,246,800 +0.74(+0.80%)
Jul 25, 2016 91.90 92.39 91.67 92.26 764,532 +0.40(+0.44%)
Jul 22, 2016 91.50 92.02 90.87 91.86 1,327,607 +0.62(+0.68%)
Jul 21, 2016 91.20 91.49 90.95 91.24 993,492 +0.00(+0.00%)
Jul 20, 2016 91.24 91.40 90.74 91.24 456,735 +0.11(+0.12%)
Jul 19, 2016 90.86 91.20 90.41 91.13 622,228 -0.07(-0.08%)
Jul 18, 2016 91.13 91.59 90.74 91.20 1,024,798 -0.18(-0.20%)
Jul 15, 2016 91.90 91.91 90.82 91.38 944,798 -0.32(-0.35%)
Jul 14, 2016 91.11 91.97 91.00 91.70 1,360,546 +0.75(+0.82%)
Jul 13, 2016 90.98 91.02 90.35 90.95 797,017 +0.42(+0.46%)
Jul 12, 2016 90.00 91.00 89.69 90.53 1,510,643 +0.76(+0.85%)
Jul 11, 2016 89.36 90.16 89.02 89.77 1,226,378 +0.41(+0.46%)
Jul 08, 2016 88.59 89.48 87.59 89.36 1,679,775 +1.43(+1.63%)
Jul 07, 2016 86.45 89.12 86.03 87.93 2,027,510 -1.31(-1.47%)
Jul 06, 2016 88.48 89.30 88.17 89.24 1,482,762 +0.41(+0.46%)
Jul 05, 2016 90.18 90.18 87.11 88.83 1,849,903 -1.45(-1.61%)
Jul 01, 2016 90.39 90.28 90.28 90.28 1,263,700 -0.47(-0.52%)
Jun 30, 2016 88.00 92.01 87.65 90.75 3,423,080 +3.10(+3.54%)
Jun 29, 2016 86.87 87.88 86.73 87.65 1,181,396 +1.38(+1.60%)
Jun 28, 2016 84.58 86.32 84.45 86.27 2,046,423 +1.88(+2.23%)
Jun 27, 2016 86.77 86.97 83.96 84.39 1,982,256 -3.16(-3.61%)
Jun 24, 2016 86.40 87.89 85.81 87.55 4,395,030 -1.06(-1.20%)
Jun 23, 2016 88.12 88.63 87.95 88.61 800,868 +1.16(+1.33%)
Jun 22, 2016 88.04 88.28 87.31 87.45 1,234,372 -0.96(-1.09%)
Jun 21, 2016 87.40 88.60 87.40 88.41 1,756,471 +1.05(+1.20%)
Jun 20, 2016 86.73 87.82 86.60 87.36 1,225,296 +1.16(+1.35%)
Jun 17, 2016 85.15 86.35 84.80 86.20 1,735,186 +0.92(+1.08%)
Jun 16, 2016 84.38 85.41 83.70 85.28 1,208,509 +0.43(+0.51%)
Jun 15, 2016 82.80 85.58 82.62 84.85 1,995,314 +2.25(+2.72%)
Jun 14, 2016 83.22 83.26 82.22 82.60 1,825,663 -0.92(-1.10%)
Jun 13, 2016 83.60 83.79 82.56 83.52 1,504,383 -0.27(-0.32%)
Jun 10, 2016 83.54 83.91 83.21 83.79 848,426 -0.38(-0.45%)
Jun 09, 2016 83.57 84.38 83.41 84.17 688,924 +0.55(+0.66%)
Jun 08, 2016 83.60 84.18 83.33 83.62 717,801 +0.02(+0.02%)
Jun 07, 2016 83.49 84.19 83.18 83.60 720,774 +0.43(+0.52%)
Jun 06, 2016 83.35 83.76 82.77 83.17 622,947 -0.04(-0.05%)
Jun 03, 2016 83.25 84.00 82.75 83.21 653,273 -0.01(-0.01%)
Jun 02, 2016 82.67 83.33 82.47 83.22 686,091 +0.24(+0.29%)
Jun 01, 2016 82.03 83.18 82.03 82.98 1,409,488 +0.70(+0.85%)
May 31, 2016 83.29 83.82 82.05 82.28 1,996,952 -0.94(-1.13%)
May 27, 2016 82.82 83.22 83.22 83.22 787,900 +0.40(+0.48%)
May 26, 2016 83.06 83.40 82.78 82.82 1,227,275 +0.02(+0.02%)
May 25, 2016 82.78 83.20 82.57 82.80 895,237 +0.34(+0.41%)
May 24, 2016 82.96 83.29 82.21 82.46 1,206,460 +0.28(+0.34%)
May 23, 2016 81.90 82.59 81.53 82.18 1,202,086 -0.02(-0.02%)
May 20, 2016 82.93 83.00 82.13 82.20 1,100,769 -0.59(-0.71%)
May 19, 2016 82.31 82.98 81.69 82.79 959,798 +0.13(+0.16%)
May 18, 2016 83.14 83.49 82.17 82.66 871,438 -0.64(-0.77%)
May 17, 2016 84.54 85.06 82.99 83.30 1,219,590 -1.55(-1.83%)
May 16, 2016 83.68 85.08 83.38 84.85 834,964 +1.14(+1.36%)
May 13, 2016 84.83 85.29 83.08 83.71 1,283,274 -1.36(-1.60%)
May 12, 2016 85.49 86.02 84.36 85.07 884,104 +0.01(+0.01%)
May 11, 2016 85.75 86.11 85.03 85.06 950,734 -0.98(-1.14%)
May 10, 2016 85.19 86.10 84.91 86.04 1,180,285 +1.49(+1.76%)
May 09, 2016 85.21 85.39 83.92 84.55 911,321 -0.50(-0.59%)
May 06, 2016 84.66 85.46 84.14 85.05 599,858 +0.13(+0.15%)
May 05, 2016 84.86 86.06 84.66 84.92 771,828 +0.05(+0.06%)
May 04, 2016 84.43 85.38 84.17 84.87 1,228,002 -0.22(-0.26%)
May 03, 2016 86.70 86.87 83.86 85.09 2,357,831 -2.37(-2.71%)
May 02, 2016 87.16 87.48 86.40 87.46 2,152,961 +0.31(+0.36%)
Apr 29, 2016 87.54 87.90 86.09 87.15 2,203,241 -0.77(-0.88%)
Apr 28, 2016 85.19 89.44 85.00 87.92 3,597,455 +2.99(+3.52%)
Apr 27, 2016 84.47 85.36 83.95 84.93 2,127,527 +0.62(+0.74%)
Apr 26, 2016 84.00 84.62 83.50 84.31 1,736,444 +0.27(+0.32%)
Apr 25, 2016 83.78 84.43 83.61 84.04 1,215,964 +0.14(+0.17%)
Apr 22, 2016 83.31 84.25 83.06 83.90 2,076,705 +0.89(+1.07%)
Apr 21, 2016 84.25 84.33 82.91 83.01 1,334,906 -0.93(-1.11%)
Apr 20, 2016 84.00 84.52 83.74 83.94 1,046,542 -0.30(-0.36%)
Apr 19, 2016 84.33 84.90 83.78 84.24 1,880,718 -0.01(-0.01%)
Apr 18, 2016 84.12 84.88 83.73 84.25 1,184,642 +0.00(+0.00%)
Apr 15, 2016 83.48 84.31 83.30 84.25 1,038,824 +0.65(+0.78%)
Apr 14, 2016 84.85 84.85 83.24 83.60 1,265,837 -1.35(-1.59%)
Apr 13, 2016 84.50 85.18 83.69 84.95 1,400,949 +0.64(+0.76%)
Apr 12, 2016 84.48 84.74 83.53 84.31 1,384,703 -0.14(-0.17%)
Apr 11, 2016 84.79 85.44 84.42 84.45 861,991 -0.12(-0.14%)
Apr 08, 2016 84.43 85.27 83.93 84.57 567,734 +0.43(+0.51%)
Apr 07, 2016 84.09 84.92 83.51 84.14 985,331 -0.84(-0.99%)
Apr 06, 2016 83.27 85.19 83.14 84.98 1,259,245 +1.55(+1.86%)
Apr 05, 2016 84.33 84.45 82.96 83.43 1,187,469 -1.40(-1.65%)
Apr 04, 2016 83.90 84.83 82.43 84.83 2,687,045 -1.23(-1.43%)
Apr 01, 2016 84.70 86.07 84.23 86.06 1,069,737 +1.09(+1.28%)
Mar 31, 2016 84.73 85.25 84.13 84.97 1,908,751 -0.02(-0.02%)
Mar 30, 2016 83.92 85.07 83.71 84.99 1,715,106 +1.16(+1.38%)
Mar 29, 2016 82.29 83.99 81.93 83.83 1,463,495 +1.22(+1.48%)
Mar 28, 2016 81.77 82.78 81.53 82.61 1,397,801 +0.63(+0.77%)
Mar 24, 2016 81.07 81.98 81.98 81.98 1,555,700 +0.28(+0.34%)
Mar 23, 2016 80.76 81.97 80.18 81.70 2,173,318 +0.69(+0.85%)
Mar 22, 2016 81.00 81.56 80.63 81.01 2,249,151 -0.49(-0.60%)
Mar 21, 2016 82.73 82.93 81.23 81.50 2,242,931 -1.77(-2.13%)
Mar 18, 2016 81.89 83.46 81.50 83.27 3,160,605 +1.21(+1.47%)
Mar 17, 2016 82.81 83.83 82.04 82.06 2,732,198 -0.75(-0.91%)
Mar 16, 2016 83.94 84.46 82.44 82.81 3,279,129 -0.97(-1.16%)
Mar 15, 2016 83.61 83.85 80.75 83.78 10,131,703 +8.34(+11.06%)
Mar 14, 2016 75.39 76.39 75.23 75.44 972,123 +0.05(+0.07%)
Mar 11, 2016 76.00 76.22 75.18 75.39 1,680,015 -0.21(-0.28%)
Mar 10, 2016 74.96 76.15 74.62 75.60 1,032,860 +0.58(+0.77%)
Mar 09, 2016 74.95 75.31 74.45 75.02 1,180,808 +0.40(+0.54%)
Mar 08, 2016 75.64 75.64 74.14 74.62 1,468,593 -1.17(-1.54%)
Mar 07, 2016 76.86 77.58 75.74 75.79 1,702,930 -1.45(-1.88%)
Mar 04, 2016 75.90 78.06 75.30 77.24 2,406,201 +1.58(+2.09%)
Mar 03, 2016 73.32 75.86 72.93 75.66 2,048,218 +2.50(+3.42%)
Mar 02, 2016 74.02 74.02 72.78 73.16 2,265,164 -0.89(-1.20%)
Mar 01, 2016 74.09 74.20 72.68 74.05 1,894,458 +0.29(+0.39%)
Feb 29, 2016 73.11 74.32 72.97 73.76 2,383,554 +0.79(+1.08%)
Feb 26, 2016 73.96 74.40 72.76 72.97 1,423,046 -0.40(-0.55%)
Feb 25, 2016 72.98 73.39 71.58 73.37 1,625,182 +0.69(+0.95%)
Feb 24, 2016 72.14 73.03 70.72 72.68 2,290,851 -0.23(-0.32%)
Feb 23, 2016 73.51 73.66 72.66 72.91 1,843,415 -1.09(-1.47%)
Feb 22, 2016 75.19 75.34 73.29 74.00 2,374,270 -0.79(-1.06%)
Feb 19, 2016 74.17 75.00 73.74 74.79 1,392,996 +0.13(+0.17%)
Feb 18, 2016 74.85 75.25 74.08 74.66 1,822,547 -0.33(-0.44%)
Feb 17, 2016 73.15 75.14 73.03 74.99 2,480,050 +2.46(+3.39%)
Feb 16, 2016 71.45 72.92 71.43 72.53 1,946,807 +2.00(+2.84%)
Feb 12, 2016 69.97 70.53 70.53 70.53 1,569,100 +1.31(+1.89%)
Feb 11, 2016 69.30 70.65 69.12 69.22 3,353,229 -1.50(-2.12%)
Feb 10, 2016 68.58 71.23 68.58 70.72 2,941,193 +2.80(+4.12%)
Feb 09, 2016 68.01 68.77 66.66 67.92 2,437,256 -0.30(-0.44%)
Feb 08, 2016 71.41 71.50 66.89 68.22 3,770,807 -3.72(-5.17%)
Feb 05, 2016 69.63 72.38 69.14 71.94 4,790,102 +2.30(+3.30%)
Feb 04, 2016 69.12 70.88 68.65 69.64 2,041,838 +0.71(+1.03%)
Feb 03, 2016 69.54 69.86 68.42 68.93 2,704,721 -0.04(-0.06%)
Feb 02, 2016 71.24 71.26 68.95 68.97 2,525,897 -2.96(-4.12%)
Feb 01, 2016 72.26 72.43 70.57 71.93 3,179,834 -0.56(-0.77%)
Jan 29, 2016 71.00 72.64 70.79 72.49 2,786,617 +2.29(+3.26%)
Jan 28, 2016 73.08 73.21 65.53 70.20 7,260,352 +2.00(+2.93%)
Jan 27, 2016 69.71 70.19 68.04 68.20 4,271,643 -1.93(-2.75%)
Jan 26, 2016 69.06 70.77 69.02 70.13 2,145,142 +1.22(+1.77%)
Jan 25, 2016 69.80 69.93 68.89 68.91 2,615,888 -1.25(-1.78%)
Jan 22, 2016 68.51 70.48 68.19 70.16 3,001,745 +2.52(+3.73%)
Jan 21, 2016 68.01 68.47 66.85 67.64 2,971,043 -0.37(-0.54%)
Jan 20, 2016 68.60 68.83 66.65 68.01 2,869,888 -1.23(-1.78%)
Jan 19, 2016 69.82 70.49 68.73 69.24 1,912,951 -0.50(-0.72%)
Jan 15, 2016 67.34 69.74 69.74 69.74 2,806,600 +0.57(+0.82%)
Jan 14, 2016 69.45 69.95 68.79 69.17 3,291,982 +0.08(+0.12%)
Jan 13, 2016 70.95 71.06 68.85 69.09 2,831,105 -1.58(-2.24%)
Jan 12, 2016 70.88 71.89 70.09 70.67 2,285,846 +0.12(+0.17%)
Jan 11, 2016 72.12 72.15 70.02 70.55 6,265,957 -2.54(-3.48%)
Jan 08, 2016 75.49 75.65 72.58 73.09 5,176,431 -2.55(-3.37%)
Jan 07, 2016 76.40 77.39 75.59 75.64 4,594,213 -1.86(-2.40%)
Jan 06, 2016 76.79 78.15 76.61 77.50 3,016,805 -0.05(-0.06%)
Jan 05, 2016 78.30 78.53 76.90 77.55 2,776,065 -0.63(-0.81%)
Jan 04, 2016 77.63 78.46 77.20 78.18 2,570,572 -0.77(-0.98%)
Dec 31, 2015 79.11 78.95 78.95 78.95 824,000 -0.38(-0.48%)
Dec 30, 2015 79.83 79.99 79.28 79.33 708,279 -0.48(-0.60%)
Dec 29, 2015 79.12 80.20 78.81 79.81 1,116,765 +0.96(+1.22%)
Dec 28, 2015 79.01 79.25 78.40 78.85 499,738 -0.45(-0.57%)
Dec 24, 2015 79.35 79.30 79.30 79.30 610,600 +0.10(+0.13%)
Dec 23, 2015 78.63 79.38 78.30 79.20 953,372 +0.77(+0.98%)
Dec 22, 2015 77.96 78.77 77.45 78.43 854,544 +0.54(+0.69%)
Dec 21, 2015 77.62 78.12 77.37 77.89 978,495 +0.89(+1.16%)
Dec 18, 2015 77.15 78.02 76.81 77.00 2,823,182 -0.59(-0.76%)
Dec 17, 2015 78.58 78.65 77.56 77.59 1,272,917 -0.89(-1.13%)
Dec 16, 2015 77.43 78.76 77.31 78.48 1,446,190 +1.45(+1.88%)
Dec 15, 2015 77.75 78.36 76.58 77.03 1,993,860 -0.37(-0.48%)
Dec 14, 2015 76.16 77.50 75.62 77.40 2,507,405 -0.11(-0.14%)
Dec 11, 2015 77.56 77.80 76.68 77.51 2,642,985 -1.07(-1.36%)
Dec 10, 2015 79.13 79.13 78.06 78.58 1,527,990 -0.47(-0.59%)
Dec 09, 2015 78.77 79.50 78.42 79.05 1,583,566 -0.21(-0.26%)
Dec 08, 2015 79.31 79.80 78.51 79.26 2,157,014 -0.85(-1.06%)
Dec 07, 2015 79.88 80.96 79.65 80.11 1,857,087 +0.22(+0.28%)
Dec 04, 2015 79.49 79.93 78.70 79.89 1,249,926 +0.57(+0.72%)
Dec 03, 2015 80.57 81.24 78.70 79.32 2,000,883 -0.81(-1.01%)
Dec 02, 2015 80.79 80.86 79.50 80.13 1,940,900 -0.57(-0.71%)
Dec 01, 2015 80.35 81.07 79.08 80.70 3,674,759 +0.11(+0.14%)
Nov 30, 2015 82.13 82.39 80.52 80.59 1,531,024 -1.42(-1.73%)
Nov 27, 2015 81.93 82.54 81.83 82.01 518,740 +0.33(+0.40%)
Nov 25, 2015 81.17 81.68 81.68 81.68 1,469,200 +0.52(+0.64%)
Nov 24, 2015 81.53 81.95 80.38 81.16 3,508,755 -0.43(-0.53%)
Nov 23, 2015 82.25 82.60 81.46 81.59 1,907,137 -0.49(-0.60%)
Nov 20, 2015 83.25 83.42 82.00 82.08 1,713,300 -0.68(-0.82%)
Nov 19, 2015 82.66 83.03 82.32 82.76 1,584,821 +0.19(+0.23%)
Nov 18, 2015 81.94 82.64 81.51 82.57 1,952,793 +1.01(+1.24%)
Nov 17, 2015 82.42 82.65 81.24 81.56 2,092,781 -0.76(-0.92%)
Nov 16, 2015 81.00 82.57 81.00 82.32 1,931,256 +1.01(+1.24%)
Nov 13, 2015 81.25 81.70 80.75 81.31 2,129,112 +0.07(+0.09%)
Nov 12, 2015 81.94 82.05 81.00 81.24 2,481,776 -1.26(-1.53%)
Nov 11, 2015 82.87 82.96 82.02 82.50 1,329,809 +0.17(+0.21%)
Nov 10, 2015 82.33 82.91 81.70 82.33 1,876,605 -0.16(-0.19%)
Nov 09, 2015 83.00 83.52 82.07 82.49 1,928,806 -0.47(-0.57%)
Nov 06, 2015 82.84 83.27 82.04 82.96 1,929,975 -0.36(-0.43%)
Nov 05, 2015 83.48 83.79 82.36 83.32 1,945,911 -0.16(-0.19%)
Nov 04, 2015 84.13 84.49 82.87 83.48 2,879,010 -0.67(-0.80%)
Nov 03, 2015 82.25 84.26 82.04 84.15 3,005,867 +1.68(+2.04%)
Nov 02, 2015 82.00 82.79 81.51 82.47 2,398,000 +0.47(+0.57%)
Oct 30, 2015 82.50 82.93 81.38 82.00 3,913,755 -0.79(-0.95%)
Oct 29, 2015 83.59 83.75 81.56 82.79 6,512,745 +3.02(+3.79%)
Oct 28, 2015 79.20 79.99 77.67 79.77 3,869,173 +0.43(+0.54%)
Oct 27, 2015 79.36 79.71 78.40 79.34 4,651,560 -0.37(-0.46%)
Oct 26, 2015 80.73 80.73 79.26 79.71 5,212,872 -1.41(-1.74%)
Oct 23, 2015 79.42 81.14 79.04 81.12 6,051,246 +1.87(+2.36%)
Oct 22, 2015 71.99 80.30 71.96 79.25 7,967,780 +4.15(+5.53%)
Oct 21, 2015 74.90 76.60 74.48 75.10 3,886,320 +0.34(+0.45%)
Oct 20, 2015 74.70 75.00 73.31 74.76 2,651,965 -0.28(-0.37%)
Oct 19, 2015 75.00 75.28 74.50 75.04 2,029,112 -0.06(-0.08%)
Oct 16, 2015 74.54 75.19 73.79 75.10 2,325,661 +0.59(+0.79%)
Oct 15, 2015 72.26 74.55 72.25 74.51 3,698,692 +3.15(+4.41%)
Oct 14, 2015 71.80 72.49 71.18 71.36 1,258,667 -0.20(-0.28%)
Oct 13, 2015 71.25 72.59 70.95 71.56 2,419,128 +0.26(+0.36%)
Oct 12, 2015 72.03 72.37 70.97 71.30 1,480,684 -0.73(-1.01%)
Oct 09, 2015 72.07 72.98 71.68 72.03 1,821,485 -0.10(-0.14%)
Oct 08, 2015 70.68 72.35 69.84 72.13 3,595,921 -0.22(-0.30%)
Oct 07, 2015 74.50 75.82 71.91 72.35 5,235,496 -2.74(-3.65%)
Oct 06, 2015 75.13 75.56 74.43 75.09 2,467,892 -0.07(-0.09%)
Oct 05, 2015 73.58 75.23 72.58 75.16 3,028,253 +2.04(+2.79%)
Oct 02, 2015 70.01 73.13 69.31 73.12 2,810,276 +2.62(+3.72%)
Oct 01, 2015 70.44 70.81 69.84 70.50 2,954,433 +0.10(+0.14%)
Sep 30, 2015 70.42 70.97 69.69 70.40 2,023,733 +0.76(+1.09%)
Sep 29, 2015 70.28 70.64 69.20 69.64 2,052,517 -0.58(-0.83%)
Sep 28, 2015 71.37 71.54 69.83 70.22 2,465,208 -1.32(-1.85%)
Sep 25, 2015 75.02 75.10 71.02 71.54 4,432,982 -3.19(-4.27%)
Sep 24, 2015 72.62 74.74 72.30 74.73 2,870,751 +2.01(+2.76%)
Sep 23, 2015 73.55 73.87 72.50 72.72 1,685,728 -0.82(-1.12%)
Sep 22, 2015 74.13 74.20 73.15 73.54 1,425,247 -1.50(-2.00%)
Sep 21, 2015 75.01 75.42 74.78 75.04 1,402,681 +0.41(+0.55%)
Sep 18, 2015 74.47 75.55 74.43 74.63 1,663,998 -0.69(-0.92%)
Sep 17, 2015 74.91 76.55 74.81 75.32 1,312,984 +0.51(+0.68%)
Sep 16, 2015 75.76 76.13 74.43 74.81 2,515,724 -0.99(-1.31%)
Sep 15, 2015 75.34 76.16 74.55 75.80 1,749,980 +0.66(+0.88%)
Sep 14, 2015 75.63 75.80 74.75 75.14 1,364,309 -0.48(-0.63%)
Sep 11, 2015 74.59 75.64 74.17 75.62 1,535,915 +0.77(+1.03%)
Sep 10, 2015 74.92 75.62 74.60 74.85 1,485,844 -0.32(-0.43%)
Sep 09, 2015 76.55 76.91 75.01 75.17 1,837,867 -1.02(-1.34%)
Sep 08, 2015 76.72 76.72 75.50 76.19 2,136,727 +0.62(+0.82%)
Sep 04, 2015 76.40 75.57 75.57 75.57 3,048,300 -1.79(-2.31%)
Sep 03, 2015 76.84 77.58 76.47 77.36 2,001,316 +0.63(+0.82%)
Sep 02, 2015 76.59 76.84 75.63 76.73 1,868,541 +0.69(+0.91%)
Sep 01, 2015 77.24 77.57 75.70 76.04 1,607,563 -2.30(-2.94%)
Aug 31, 2015 77.94 78.58 77.22 78.34 1,758,886 -0.23(-0.29%)
Aug 28, 2015 78.20 78.66 77.92 78.57 1,156,356 +0.20(+0.26%)
Aug 27, 2015 78.89 79.01 77.11 78.37 2,265,358 +0.19(+0.24%)
Aug 26, 2015 77.01 78.27 75.85 78.18 2,899,899 +2.75(+3.65%)
Aug 25, 2015 78.20 78.79 75.41 75.43 5,164,156 -1.39(-1.81%)
Aug 24, 2015 74.00 78.14 73.10 76.82 4,374,005 -1.70(-2.17%)
Aug 21, 2015 79.33 79.75 78.52 78.52 3,190,929 -1.08(-1.36%)
Aug 20, 2015 81.97 82.02 79.53 79.60 3,906,336 -2.80(-3.40%)
Aug 19, 2015 83.26 83.52 81.27 82.40 3,112,389 -1.31(-1.56%)
Aug 18, 2015 84.17 84.52 83.67 83.71 1,399,875 -0.70(-0.83%)
Aug 17, 2015 83.80 84.80 83.34 84.41 1,882,487 +0.58(+0.69%)
Aug 14, 2015 84.04 84.24 83.42 83.83 1,913,345 -0.20(-0.24%)
Aug 13, 2015 84.77 84.98 83.52 84.03 2,220,813 -0.84(-0.99%)
Aug 12, 2015 86.12 86.38 84.03 84.87 3,883,017 -2.07(-2.38%)
Aug 11, 2015 88.50 88.50 86.82 86.94 3,310,120 -2.45(-2.74%)
Aug 10, 2015 88.62 89.53 88.30 89.39 1,103,584 +1.23(+1.40%)
Aug 07, 2015 87.76 88.25 87.44 88.16 888,962 +0.10(+0.11%)
Aug 06, 2015 88.41 88.82 87.77 88.06 1,550,827 +0.13(+0.15%)
Aug 05, 2015 88.28 88.80 87.79 87.93 1,482,312 +0.18(+0.21%)
Aug 04, 2015 87.91 88.15 87.16 87.75 1,766,488 -0.23(-0.26%)
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.