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

Fair Isaac and Company (NY: FICO )

1,133.33 -9.73 (-0.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 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 (%)
Oct 31, 2016 119.72 121.79 119.01 120.64 183,298 +1.51(+1.27%)
Oct 28, 2016 119.64 121.32 119.05 119.13 169,592 -0.64(-0.53%)
Oct 27, 2016 122.96 122.96 119.02 119.77 220,311 -2.51(-2.05%)
Oct 26, 2016 121.78 123.14 121.78 122.28 161,385 -0.15(-0.12%)
Oct 25, 2016 123.60 125.18 120.89 122.43 202,103 -1.17(-0.95%)
Oct 24, 2016 125.01 125.02 121.96 123.60 228,873 +0.15(+0.12%)
Oct 21, 2016 122.20 123.48 122.18 123.45 212,401 +0.22(+0.18%)
Oct 20, 2016 122.59 123.31 121.68 123.23 163,322 +0.48(+0.39%)
Oct 19, 2016 122.17 123.26 121.10 122.75 103,984 +0.66(+0.54%)
Oct 18, 2016 122.29 122.92 121.87 122.09 132,975 +0.67(+0.55%)
Oct 17, 2016 121.05 121.84 120.73 121.42 130,806 +0.61(+0.50%)
Oct 14, 2016 120.81 121.25 119.95 120.81 136,490 +0.57(+0.47%)
Oct 13, 2016 119.34 121.34 119.34 120.24 132,090 -0.47(-0.39%)
Oct 12, 2016 119.75 121.12 118.97 120.71 136,979 +1.09(+0.91%)
Oct 11, 2016 120.93 121.37 118.94 119.62 215,740 -2.23(-1.83%)
Oct 10, 2016 122.03 123.79 121.73 121.85 207,831 -0.18(-0.15%)
Oct 07, 2016 123.34 123.34 121.31 122.03 140,740 -1.33(-1.08%)
Oct 06, 2016 122.16 123.68 121.06 123.36 163,145 +1.24(+1.02%)
Oct 05, 2016 123.42 125.62 121.13 122.12 152,514 -0.66(-0.54%)
Oct 04, 2016 124.11 124.39 122.47 122.78 172,909 -1.42(-1.14%)
Oct 03, 2016 123.70 125.96 123.38 124.20 175,999 -0.35(-0.28%)
Sep 30, 2016 125.88 125.88 124.22 124.55 233,612 -0.58(-0.46%)
Sep 29, 2016 127.24 127.49 125.06 125.13 123,947 -2.22(-1.74%)
Sep 28, 2016 127.57 128.51 126.40 127.35 211,365 -0.10(-0.08%)
Sep 27, 2016 127.69 128.38 126.76 127.45 164,067 -0.45(-0.35%)
Sep 26, 2016 127.98 128.84 127.36 127.90 148,629 -0.53(-0.41%)
Sep 23, 2016 128.97 129.51 128.38 128.43 100,069 -1.10(-0.85%)
Sep 22, 2016 129.31 129.84 127.88 129.53 187,853 +1.21(+0.94%)
Sep 21, 2016 127.66 128.50 125.25 128.32 208,359 -0.51(-0.40%)
Sep 20, 2016 130.42 130.56 128.81 128.83 95,865 -0.58(-0.45%)
Sep 19, 2016 130.54 132.20 129.34 129.41 171,644 +0.02(+0.02%)
Sep 16, 2016 130.96 131.39 129.21 129.39 293,803 -1.94(-1.48%)
Sep 15, 2016 128.31 131.56 128.31 131.33 232,160 +3.19(+2.49%)
Sep 14, 2016 127.19 129.62 127.19 128.14 310,529 +0.73(+0.57%)
Sep 13, 2016 130.09 130.96 127.25 127.41 311,235 -4.28(-3.25%)
Sep 12, 2016 127.78 131.75 127.78 131.69 147,444 +3.24(+2.52%)
Sep 09, 2016 131.48 131.95 128.42 128.45 179,781 -4.36(-3.28%)
Sep 08, 2016 131.91 132.89 131.78 132.81 115,954 +0.36(+0.27%)
Sep 07, 2016 132.05 132.71 131.23 132.45 216,338 -0.20(-0.15%)
Sep 06, 2016 132.10 132.77 131.21 132.65 122,986 +0.35(+0.26%)
Sep 02, 2016 130.02 132.30 132.30 132.30 152,673 +2.41(+1.85%)
Sep 01, 2016 127.41 129.89 127.41 129.89 262,118 +2.01(+1.57%)
Aug 31, 2016 128.53 128.60 127.22 127.88 163,035 -0.32(-0.25%)
Aug 30, 2016 127.68 128.37 127.09 128.20 151,632 +1.12(+0.88%)
Aug 29, 2016 126.95 128.02 126.80 127.08 124,304 +0.39(+0.31%)
Aug 26, 2016 127.98 127.98 125.84 126.69 144,012 -1.06(-0.83%)
Aug 25, 2016 125.63 128.95 125.63 127.75 227,469 +1.89(+1.50%)
Aug 24, 2016 127.12 127.69 125.76 125.86 117,470 -1.37(-1.08%)
Aug 23, 2016 127.10 128.52 126.72 127.23 173,838 +0.39(+0.31%)
Aug 22, 2016 126.78 126.93 125.79 126.84 89,239 -0.16(-0.13%)
Aug 19, 2016 126.69 127.31 125.38 127.00 118,695 +0.73(+0.58%)
Aug 18, 2016 125.04 126.47 125.04 126.27 91,036 +1.05(+0.84%)
Aug 17, 2016 125.33 125.81 124.73 125.22 85,364 -0.33(-0.26%)
Aug 16, 2016 127.15 127.15 125.50 125.55 127,146 -1.84(-1.44%)
Aug 15, 2016 126.25 127.90 126.25 127.39 117,959 +0.62(+0.49%)
Aug 12, 2016 127.37 127.42 126.72 126.77 81,146 -0.72(-0.56%)
Aug 11, 2016 127.60 128.60 127.47 127.49 89,022 +0.04(+0.03%)
Aug 10, 2016 127.58 128.23 126.62 127.45 140,218 -0.01(-0.01%)
Aug 09, 2016 127.16 128.44 127.03 127.46 206,740 -0.28(-0.22%)
Aug 08, 2016 128.67 128.98 127.46 127.74 179,588 -1.30(-1.01%)
Aug 05, 2016 128.86 129.23 128.33 129.04 137,851 +1.14(+0.89%)
Aug 04, 2016 128.59 128.59 127.68 127.90 161,350 -0.67(-0.52%)
Aug 03, 2016 128.08 128.87 127.99 128.57 210,407 +0.07(+0.05%)
Aug 02, 2016 129.94 130.93 128.34 128.50 333,578 -1.66(-1.28%)
Aug 01, 2016 126.34 130.22 126.01 130.16 306,104 +3.58(+2.83%)
Jul 29, 2016 119.94 130.10 118.82 126.58 876,226 +11.03(+9.55%)
Jul 28, 2016 117.44 119.73 115.38 115.55 257,842 -1.91(-1.63%)
Jul 27, 2016 117.86 118.20 117.00 117.45 103,196 -0.09(-0.08%)
Jul 26, 2016 117.89 118.77 116.90 117.54 86,822 -0.17(-0.14%)
Jul 25, 2016 118.88 119.57 116.41 117.71 89,445 -1.18(-0.99%)
Jul 22, 2016 116.55 119.09 116.55 118.89 158,253 +2.22(+1.90%)
Jul 21, 2016 118.49 118.55 116.39 116.67 82,769 -2.03(-1.71%)
Jul 20, 2016 118.32 118.93 117.89 118.70 127,748 +1.30(+1.11%)
Jul 19, 2016 116.53 117.90 116.49 117.40 88,994 +1.06(+0.91%)
Jul 18, 2016 116.96 116.96 115.47 116.34 161,972 -0.35(-0.30%)
Jul 15, 2016 118.25 118.35 116.48 116.69 125,087 -1.19(-1.01%)
Jul 14, 2016 119.16 119.22 117.76 117.88 117,247 -0.26(-0.22%)
Jul 13, 2016 118.76 119.12 117.03 118.14 233,086 +0.36(+0.30%)
Jul 12, 2016 116.00 117.98 114.94 117.78 245,895 +2.69(+2.34%)
Jul 11, 2016 115.27 115.72 114.70 115.09 150,292 +0.29(+0.25%)
Jul 08, 2016 115.94 116.26 114.73 114.81 191,818 +0.01(+0.01%)
Jul 07, 2016 113.39 115.16 113.39 114.80 189,901 +1.40(+1.23%)
Jul 06, 2016 113.53 114.20 112.76 113.40 126,040 -0.31(-0.27%)
Jul 05, 2016 113.21 114.33 112.88 113.70 132,242 -0.16(-0.14%)
Jul 01, 2016 112.69 113.86 113.86 113.86 268,028 +0.91(+0.80%)
Jun 30, 2016 109.77 113.15 109.70 112.96 240,128 +3.64(+3.33%)
Jun 29, 2016 108.33 109.80 107.85 109.32 107,672 +2.49(+2.33%)
Jun 28, 2016 106.65 107.74 105.64 106.83 154,192 +0.90(+0.85%)
Jun 27, 2016 107.84 108.13 105.70 105.93 263,220 -3.02(-2.77%)
Jun 24, 2016 107.95 110.74 107.14 108.95 285,260 -4.08(-3.61%)
Jun 23, 2016 112.63 113.45 111.01 113.03 167,888 +1.37(+1.23%)
Jun 22, 2016 111.15 113.09 110.54 111.66 184,578 +0.40(+0.36%)
Jun 21, 2016 111.12 112.03 110.66 111.26 108,046 +0.16(+0.14%)
Jun 20, 2016 111.32 112.58 110.79 111.10 104,740 +1.78(+1.63%)
Jun 17, 2016 111.61 111.83 108.30 109.32 265,535 -2.06(-1.85%)
Jun 16, 2016 110.09 111.53 109.42 111.38 206,037 +0.57(+0.51%)
Jun 15, 2016 111.66 111.74 110.59 110.81 155,587 -0.53(-0.48%)
Jun 14, 2016 110.85 111.79 110.41 111.34 91,682 +0.48(+0.43%)
Jun 13, 2016 113.12 113.38 110.80 110.86 242,099 -2.64(-2.33%)
Jun 10, 2016 115.05 115.19 113.09 113.50 109,590 -2.18(-1.88%)
Jun 09, 2016 114.19 115.81 112.60 115.67 134,984 +0.90(+0.78%)
Jun 08, 2016 113.65 115.22 113.20 114.78 108,218 +1.08(+0.95%)
Jun 07, 2016 113.44 114.64 113.21 113.69 80,808 +0.13(+0.11%)
Jun 06, 2016 112.68 114.19 111.78 113.57 116,868 +0.73(+0.65%)
Jun 03, 2016 114.25 114.25 112.21 112.84 132,410 -1.18(-1.03%)
Jun 02, 2016 112.14 114.63 112.14 114.02 231,147 +1.49(+1.32%)
Jun 01, 2016 111.29 112.59 110.82 112.53 225,618 +1.15(+1.03%)
May 31, 2016 111.65 112.20 110.62 111.38 241,401 -0.14(-0.13%)
May 27, 2016 109.48 111.52 111.52 111.52 136,665 +2.46(+2.25%)
May 26, 2016 109.38 110.24 108.56 109.06 147,831 -0.32(-0.29%)
May 25, 2016 110.14 110.32 109.17 109.38 119,565 -0.56(-0.51%)
May 24, 2016 106.94 110.29 105.69 109.94 163,463 +3.71(+3.49%)
May 23, 2016 107.11 108.00 106.13 106.23 80,433 -0.86(-0.80%)
May 20, 2016 104.69 107.16 104.63 107.09 160,031 +2.58(+2.47%)
May 19, 2016 104.82 105.94 103.43 104.51 143,956 -1.16(-1.10%)
May 18, 2016 105.79 107.27 104.65 105.67 172,244 -0.42(-0.39%)
May 17, 2016 109.62 109.62 105.58 106.09 180,691 -3.86(-3.51%)
May 16, 2016 109.07 110.32 108.29 109.95 127,603 +0.88(+0.81%)
May 13, 2016 108.32 110.88 107.87 109.07 238,015 +0.35(+0.32%)
May 12, 2016 108.35 109.18 107.46 108.72 97,917 +0.79(+0.73%)
May 11, 2016 109.23 109.47 107.26 107.93 93,701 -1.40(-1.28%)
May 10, 2016 107.93 109.36 107.44 109.33 123,509 +1.71(+1.59%)
May 09, 2016 106.24 108.86 106.24 107.62 156,012 +1.67(+1.58%)
May 06, 2016 105.30 106.77 104.35 105.95 132,419 -0.11(-0.10%)
May 05, 2016 106.25 107.22 104.13 106.06 294,356 +1.79(+1.71%)
May 04, 2016 104.20 105.03 103.82 104.27 172,507 -0.62(-0.59%)
May 03, 2016 108.25 108.89 104.36 104.89 160,653 -4.00(-3.67%)
May 02, 2016 106.93 108.96 106.10 108.89 231,511 +2.25(+2.11%)
Apr 29, 2016 106.02 106.78 105.43 106.64 159,266 +0.16(+0.15%)
Apr 28, 2016 104.69 107.75 104.36 106.48 240,064 +1.12(+1.06%)
Apr 27, 2016 105.59 107.02 104.67 105.36 203,439 +0.03(+0.03%)
Apr 26, 2016 104.93 105.85 104.24 105.33 216,202 +0.24(+0.23%)
Apr 25, 2016 104.71 105.53 104.42 105.09 137,930 -0.28(-0.27%)
Apr 22, 2016 106.72 107.20 104.71 105.37 228,320 -1.74(-1.62%)
Apr 21, 2016 107.81 109.18 106.99 107.11 154,928 -0.81(-0.75%)
Apr 20, 2016 107.77 108.23 106.50 107.92 126,990 +0.55(+0.51%)
Apr 19, 2016 107.22 108.11 107.12 107.37 160,075 +0.65(+0.61%)
Apr 18, 2016 105.82 107.13 105.44 106.72 132,885 +0.56(+0.53%)
Apr 15, 2016 105.52 107.18 104.32 106.16 186,247 +0.12(+0.11%)
Apr 14, 2016 106.31 106.72 105.37 106.04 128,168 -0.17(-0.16%)
Apr 13, 2016 104.96 106.33 104.04 106.21 170,384 +2.12(+2.03%)
Apr 12, 2016 103.09 105.14 102.70 104.09 146,382 +0.83(+0.80%)
Apr 11, 2016 105.12 105.66 103.24 103.26 97,441 -1.53(-1.46%)
Apr 08, 2016 104.98 106.13 104.39 104.79 89,515 +0.44(+0.42%)
Apr 07, 2016 105.34 105.61 103.67 104.35 151,493 -1.52(-1.43%)
Apr 06, 2016 105.28 106.68 104.77 105.87 153,768 +0.53(+0.50%)
Apr 05, 2016 104.27 106.64 104.12 105.34 247,906 +0.55(+0.52%)
Apr 04, 2016 108.48 109.08 104.46 104.79 167,052 -3.94(-3.62%)
Apr 01, 2016 105.02 109.12 104.89 108.73 331,567 +2.71(+2.56%)
Mar 31, 2016 104.82 106.41 104.82 106.02 241,430 +1.03(+0.98%)
Mar 30, 2016 105.62 105.93 103.86 104.99 148,677 -0.33(-0.31%)
Mar 29, 2016 100.35 105.93 100.35 105.32 314,948 +4.74(+4.71%)
Mar 28, 2016 101.63 101.77 100.28 100.58 195,696 -0.35(-0.35%)
Mar 24, 2016 100.18 100.93 100.93 100.93 140,493 +0.41(+0.41%)
Mar 23, 2016 102.32 102.53 99.33 100.52 351,933 -4.02(-3.84%)
Mar 22, 2016 104.07 106.57 104.07 104.54 191,972 +0.48(+0.46%)
Mar 21, 2016 103.88 104.30 102.98 104.06 84,252 -0.21(-0.20%)
Mar 18, 2016 104.46 104.99 103.26 104.27 294,764 +0.32(+0.31%)
Mar 17, 2016 102.01 104.42 100.78 103.95 201,836 +1.69(+1.65%)
Mar 16, 2016 99.16 102.28 99.16 102.26 156,632 +2.88(+2.90%)
Mar 15, 2016 99.65 100.73 99.13 99.38 85,238 -0.83(-0.83%)
Mar 14, 2016 99.64 100.50 98.94 100.21 109,247 +0.36(+0.36%)
Mar 11, 2016 99.98 100.79 98.56 99.85 117,965 +0.63(+0.63%)
Mar 10, 2016 98.10 101.11 97.71 99.22 307,570 +1.54(+1.58%)
Mar 09, 2016 98.06 98.41 97.29 97.68 130,960 -0.14(-0.14%)
Mar 08, 2016 99.43 99.43 97.72 97.82 145,017 -2.27(-2.27%)
Mar 07, 2016 100.50 101.33 99.35 100.09 169,344 -1.08(-1.07%)
Mar 04, 2016 102.18 102.18 100.55 101.17 232,445 -0.92(-0.90%)
Mar 03, 2016 102.60 102.60 101.31 102.09 197,729 -0.72(-0.70%)
Mar 02, 2016 102.13 102.88 101.68 102.81 178,250 +0.27(+0.26%)
Mar 01, 2016 99.91 102.82 99.64 102.54 335,836 +3.11(+3.12%)
Feb 29, 2016 96.58 99.83 96.58 99.43 507,333 +2.86(+2.96%)
Feb 26, 2016 98.17 98.91 96.07 96.58 218,831 -1.92(-1.95%)
Feb 25, 2016 95.83 98.70 95.22 98.49 315,016 +2.99(+3.13%)
Feb 24, 2016 93.74 95.68 93.74 95.51 214,952 +1.04(+1.10%)
Feb 23, 2016 94.60 94.92 94.30 94.47 178,545 -0.37(-0.39%)
Feb 22, 2016 93.68 95.27 93.56 94.84 184,905 +1.92(+2.06%)
Feb 19, 2016 92.71 93.92 92.68 92.92 261,836 +0.09(+0.10%)
Feb 18, 2016 94.24 94.78 92.21 92.83 296,368 -1.44(-1.53%)
Feb 17, 2016 94.44 94.92 93.62 94.27 236,879 +0.37(+0.39%)
Feb 16, 2016 94.26 94.33 93.34 93.90 266,650 +0.97(+1.04%)
Feb 12, 2016 92.70 92.93 92.93 92.93 202,674 +1.59(+1.74%)
Feb 11, 2016 90.64 92.24 90.31 91.34 262,985 -1.05(-1.14%)
Feb 10, 2016 92.01 94.11 91.46 92.39 317,932 +1.09(+1.19%)
Feb 09, 2016 91.40 93.19 90.27 91.30 255,887 -0.99(-1.07%)
Feb 08, 2016 92.99 92.99 90.54 92.29 334,382 -1.96(-2.08%)
Feb 05, 2016 95.43 95.99 93.46 94.25 290,687 -1.58(-1.65%)
Feb 04, 2016 96.35 96.78 94.93 95.83 276,883 -0.74(-0.77%)
Feb 03, 2016 96.97 97.08 94.56 96.57 320,264 +0.56(+0.58%)
Feb 02, 2016 94.42 96.41 93.64 96.01 379,847 +0.53(+0.55%)
Feb 01, 2016 94.85 98.34 94.57 95.48 413,321 -0.01(-0.01%)
Jan 29, 2016 87.48 98.87 85.74 95.49 961,652 +13.22(+16.07%)
Jan 28, 2016 82.88 82.88 81.48 82.27 140,790 +0.29(+0.35%)
Jan 27, 2016 83.36 83.97 81.67 81.98 181,825 -2.01(-2.39%)
Jan 26, 2016 81.65 84.31 81.60 83.99 203,429 +2.98(+3.68%)
Jan 25, 2016 83.38 83.74 80.73 81.01 291,239 -2.89(-3.44%)
Jan 22, 2016 81.92 84.03 81.92 83.90 370,301 +2.96(+3.65%)
Jan 21, 2016 85.45 85.55 80.13 80.94 505,157 -4.24(-4.97%)
Jan 20, 2016 84.13 86.21 82.66 85.18 285,282 -0.06(-0.07%)
Jan 19, 2016 86.34 86.63 84.10 85.24 262,322 -0.18(-0.21%)
Jan 15, 2016 83.06 85.42 85.42 85.42 410,154 +0.01(+0.01%)
Jan 14, 2016 84.49 86.08 82.36 85.41 425,844 +1.10(+1.30%)
Jan 13, 2016 88.30 88.70 83.24 84.31 285,596 -4.00(-4.53%)
Jan 12, 2016 89.91 90.13 86.68 88.30 446,817 -0.96(-1.07%)
Jan 11, 2016 89.23 89.71 88.42 89.26 229,227 +0.38(+0.43%)
Jan 08, 2016 91.77 91.95 88.55 88.88 278,510 -2.50(-2.73%)
Jan 07, 2016 92.24 93.61 91.33 91.38 258,701 -2.54(-2.70%)
Jan 06, 2016 92.68 94.58 91.90 93.92 350,883 +0.00(+0.00%)
Jan 05, 2016 92.98 94.46 92.73 93.92 204,561 +0.94(+1.01%)
Jan 04, 2016 93.25 93.35 91.25 92.98 318,962 -1.12(-1.19%)
Dec 31, 2015 95.13 94.10 94.10 94.10 161,739 -1.27(-1.33%)
Dec 30, 2015 96.47 96.77 95.32 95.37 104,126 -0.98(-1.02%)
Dec 29, 2015 96.26 96.92 95.42 96.35 132,489 +0.60(+0.63%)
Dec 28, 2015 94.70 95.76 94.33 95.75 121,770 +0.73(+0.77%)
Dec 24, 2015 94.70 95.02 95.02 95.02 42,536 +0.35(+0.37%)
Dec 23, 2015 94.30 94.76 93.82 94.67 116,548 +0.75(+0.80%)
Dec 22, 2015 93.08 94.12 92.70 93.92 129,316 +1.16(+1.25%)
Dec 21, 2015 92.15 92.83 91.72 92.76 99,834 +1.09(+1.19%)
Dec 18, 2015 92.62 93.60 91.40 91.67 330,455 -1.15(-1.24%)
Dec 17, 2015 93.41 94.67 92.74 92.82 125,175 +0.05(+0.05%)
Dec 16, 2015 91.92 92.86 91.09 92.77 136,387 +1.32(+1.44%)
Dec 15, 2015 90.41 92.39 90.19 91.45 147,467 +1.61(+1.79%)
Dec 14, 2015 89.41 90.80 89.41 89.84 279,919 +0.31(+0.35%)
Dec 11, 2015 89.23 90.72 89.16 89.53 355,319 -1.11(-1.22%)
Dec 10, 2015 89.19 91.00 89.18 90.64 275,758 +1.61(+1.81%)
Dec 09, 2015 91.36 92.00 88.70 89.03 197,156 -2.80(-3.05%)
Dec 08, 2015 91.00 92.82 90.95 91.83 154,982 -0.08(-0.09%)
Dec 07, 2015 93.53 93.87 91.72 91.91 121,029 -1.65(-1.76%)
Dec 04, 2015 92.02 93.93 91.97 93.56 143,337 +1.54(+1.67%)
Dec 03, 2015 94.93 94.93 91.83 92.02 121,095 -2.75(-2.90%)
Dec 02, 2015 95.80 95.98 94.49 94.77 68,307 -1.04(-1.08%)
Dec 01, 2015 95.31 96.10 95.05 95.81 102,778 +0.64(+0.67%)
Nov 30, 2015 95.07 95.32 94.62 95.17 138,506 +0.42(+0.44%)
Nov 27, 2015 94.51 95.25 94.51 94.75 82,179 +0.26(+0.27%)
Nov 25, 2015 92.73 94.49 94.49 94.49 145,356 +1.75(+1.88%)
Nov 24, 2015 91.27 92.93 91.03 92.74 115,510 +0.71(+0.77%)
Nov 23, 2015 91.16 92.24 91.16 92.03 88,185 +0.55(+0.60%)
Nov 20, 2015 90.39 91.53 90.28 91.48 175,958 +1.54(+1.71%)
Nov 19, 2015 89.69 90.90 89.69 89.94 290,387 +0.34(+0.38%)
Nov 18, 2015 87.76 90.76 87.41 89.60 276,963 +1.94(+2.21%)
Nov 17, 2015 87.71 89.11 87.16 87.67 142,191 +0.20(+0.23%)
Nov 16, 2015 87.13 87.83 86.64 87.47 126,265 +0.56(+0.64%)
Nov 13, 2015 85.70 87.06 85.28 86.91 203,193 +0.62(+0.72%)
Nov 12, 2015 86.32 87.33 85.86 86.29 188,912 -0.51(-0.59%)
Nov 11, 2015 87.53 87.93 86.77 86.80 201,229 -0.30(-0.34%)
Nov 10, 2015 86.48 87.31 85.94 87.10 156,687 +0.18(+0.21%)
Nov 09, 2015 86.67 87.26 85.81 86.92 226,093 -0.36(-0.41%)
Nov 06, 2015 89.40 89.40 78.03 87.28 744,036 -4.83(-5.25%)
Nov 05, 2015 93.38 93.70 91.96 92.11 101,997 -1.21(-1.30%)
Nov 04, 2015 93.75 93.90 93.01 93.32 134,997 -0.23(-0.25%)
Nov 03, 2015 92.35 93.90 90.56 93.55 239,389 +0.88(+0.95%)
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.