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

Hain Celestial Group (NQ: HAIN )

6.140 +0.050 (+0.82%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Jun 30, 2016 47.95 49.75 47.13 49.75 1,823,243 +1.95(+4.08%)
Jun 29, 2016 48.44 48.84 47.50 47.80 909,592 +0.02(+0.04%)
Jun 28, 2016 46.76 47.78 46.53 47.78 1,343,767 +1.47(+3.17%)
Jun 27, 2016 47.13 47.81 45.95 46.31 1,980,300 -1.37(-2.87%)
Jun 24, 2016 49.02 49.27 47.01 47.68 3,125,250 -3.82(-7.42%)
Jun 23, 2016 51.86 51.89 51.20 51.50 717,553 +0.27(+0.53%)
Jun 22, 2016 52.84 52.84 50.85 51.23 1,430,513 -1.39(-2.64%)
Jun 21, 2016 50.63 53.03 50.41 52.62 2,239,744 +2.15(+4.26%)
Jun 20, 2016 50.46 51.14 50.24 50.47 839,194 +0.32(+0.64%)
Jun 17, 2016 50.40 50.58 49.37 50.15 1,919,652 -0.25(-0.50%)
Jun 16, 2016 48.22 51.16 47.92 50.40 3,484,547 +1.83(+3.77%)
Jun 15, 2016 48.78 49.50 48.48 48.57 792,399 -0.09(-0.18%)
Jun 14, 2016 49.19 49.48 48.40 48.66 604,506 -0.55(-1.12%)
Jun 13, 2016 49.42 49.81 49.01 49.21 436,841 -0.40(-0.81%)
Jun 10, 2016 49.97 50.32 49.38 49.61 480,645 -0.66(-1.31%)
Jun 09, 2016 50.19 50.67 49.87 50.27 990,680 +0.24(+0.48%)
Jun 08, 2016 50.19 50.25 49.92 50.03 578,731 -0.02(-0.04%)
Jun 07, 2016 49.52 50.11 49.15 50.05 689,526 +0.54(+1.09%)
Jun 06, 2016 49.76 49.84 49.13 49.51 653,639 -0.05(-0.10%)
Jun 03, 2016 49.77 49.98 49.14 49.56 766,648 -0.37(-0.74%)
Jun 02, 2016 49.36 49.99 49.05 49.93 730,812 +0.43(+0.87%)
Jun 01, 2016 49.32 49.61 48.63 49.50 621,112 +0.06(+0.12%)
May 31, 2016 49.21 49.83 49.03 49.44 876,835 +0.34(+0.69%)
May 27, 2016 48.49 49.10 49.10 49.10 582,000 +0.43(+0.88%)
May 26, 2016 48.90 49.15 48.49 48.67 684,832 -0.05(-0.10%)
May 25, 2016 48.78 49.02 48.42 48.72 633,753 +0.16(+0.33%)
May 24, 2016 48.86 49.21 48.29 48.56 1,174,785 +0.18(+0.37%)
May 23, 2016 48.75 48.96 48.33 48.38 745,699 -0.36(-0.74%)
May 20, 2016 47.86 48.96 47.64 48.74 1,029,777 +0.87(+1.82%)
May 19, 2016 47.53 48.04 47.03 47.87 1,102,713 +0.04(+0.08%)
May 18, 2016 46.97 47.91 46.40 47.83 1,402,061 +0.64(+1.36%)
May 17, 2016 47.37 47.49 46.88 47.19 1,190,663 -0.19(-0.40%)
May 16, 2016 47.37 48.00 47.30 47.38 1,019,623 +0.15(+0.32%)
May 13, 2016 47.81 48.17 46.31 47.23 1,361,941 -0.83(-1.73%)
May 12, 2016 48.46 49.24 47.98 48.06 2,194,061 -0.24(-0.50%)
May 11, 2016 49.28 49.76 48.25 48.30 2,960,530 -1.13(-2.29%)
May 10, 2016 48.22 49.45 47.89 49.43 1,786,722 +1.30(+2.70%)
May 09, 2016 46.29 48.29 46.29 48.13 2,527,680 +1.63(+3.51%)
May 06, 2016 44.71 46.58 44.65 46.50 1,855,542 +1.71(+3.82%)
May 05, 2016 44.89 45.24 44.31 44.79 1,965,065 -0.10(-0.22%)
May 04, 2016 42.60 45.08 41.98 44.89 4,504,810 +3.80(+9.25%)
May 03, 2016 41.69 41.88 40.82 41.09 2,378,947 -0.69(-1.65%)
May 02, 2016 41.86 42.18 41.61 41.78 1,134,755 -0.08(-0.19%)
Apr 29, 2016 42.18 42.65 41.23 41.86 970,945 -0.38(-0.90%)
Apr 28, 2016 42.19 42.76 42.10 42.24 855,049 -0.37(-0.87%)
Apr 27, 2016 42.78 43.19 42.24 42.61 728,866 -0.28(-0.65%)
Apr 26, 2016 42.53 43.03 42.04 42.89 1,150,883 +0.71(+1.68%)
Apr 25, 2016 41.69 42.47 41.33 42.18 1,422,703 +0.74(+1.79%)
Apr 22, 2016 41.25 41.72 40.54 41.44 1,124,136 +0.11(+0.27%)
Apr 21, 2016 41.62 42.16 41.27 41.33 794,233 -0.35(-0.84%)
Apr 20, 2016 42.77 42.77 41.61 41.68 917,250 -0.45(-1.07%)
Apr 19, 2016 42.08 42.23 41.78 42.13 966,359 +0.15(+0.36%)
Apr 18, 2016 41.99 42.29 41.70 41.98 515,799 -0.23(-0.54%)
Apr 15, 2016 41.99 42.22 41.79 42.21 698,707 +0.28(+0.67%)
Apr 14, 2016 42.71 42.71 41.82 41.93 729,933 -0.14(-0.33%)
Apr 13, 2016 42.22 42.44 41.90 42.07 1,470,871 +0.04(+0.10%)
Apr 12, 2016 41.40 42.24 41.16 42.03 1,138,715 +0.86(+2.09%)
Apr 11, 2016 41.72 41.96 41.04 41.17 711,017 -0.21(-0.51%)
Apr 08, 2016 41.73 42.36 41.08 41.38 880,419 -0.06(-0.14%)
Apr 07, 2016 41.97 42.32 40.73 41.44 1,123,850 -0.93(-2.19%)
Apr 06, 2016 41.78 42.54 41.75 42.37 1,369,843 +0.75(+1.80%)
Apr 05, 2016 41.47 42.08 41.20 41.62 918,257 -0.05(-0.12%)
Apr 04, 2016 41.78 42.00 41.43 41.67 1,021,007 -0.21(-0.50%)
Apr 01, 2016 40.52 41.93 40.50 41.88 928,569 +0.97(+2.37%)
Mar 31, 2016 40.97 41.31 40.68 40.91 781,298 -0.15(-0.37%)
Mar 30, 2016 41.63 41.78 40.81 41.06 965,752 -0.19(-0.46%)
Mar 29, 2016 40.24 41.37 39.82 41.25 1,038,617 +0.96(+2.38%)
Mar 28, 2016 40.32 40.44 39.82 40.29 404,921 +0.06(+0.15%)
Mar 24, 2016 39.87 40.23 40.23 40.23 635,500 +0.15(+0.37%)
Mar 23, 2016 40.76 40.77 39.84 40.08 704,148 -0.78(-1.91%)
Mar 22, 2016 41.41 41.65 40.41 40.86 1,202,280 -0.60(-1.45%)
Mar 21, 2016 40.84 41.68 40.84 41.46 1,623,601 +0.52(+1.27%)
Mar 18, 2016 40.82 41.28 40.61 40.94 1,383,792 +0.04(+0.10%)
Mar 17, 2016 39.85 41.07 39.46 40.90 1,193,155 +1.05(+2.63%)
Mar 16, 2016 39.76 40.30 39.28 39.85 896,737 +0.01(+0.03%)
Mar 15, 2016 40.36 40.67 39.46 39.84 1,206,928 -0.91(-2.23%)
Mar 14, 2016 40.63 40.98 40.36 40.75 1,442,173 +0.28(+0.69%)
Mar 11, 2016 40.20 40.58 39.81 40.47 1,115,805 +0.60(+1.50%)
Mar 10, 2016 39.64 40.14 39.29 39.87 1,855,789 +0.23(+0.58%)
Mar 09, 2016 39.16 39.71 39.00 39.64 1,490,066 +0.73(+1.88%)
Mar 08, 2016 39.05 39.53 38.11 38.91 2,502,612 -0.39(-0.99%)
Mar 07, 2016 38.45 40.01 38.28 39.30 2,382,696 +0.67(+1.73%)
Mar 04, 2016 38.04 39.02 38.04 38.63 1,232,075 +0.71(+1.87%)
Mar 03, 2016 37.29 38.09 37.25 37.92 997,022 +0.40(+1.07%)
Mar 02, 2016 37.17 37.58 36.64 37.52 564,354 +0.29(+0.78%)
Mar 01, 2016 37.32 37.64 36.83 37.23 695,430 +0.26(+0.70%)
Feb 29, 2016 37.25 37.25 36.58 36.97 1,561,261 -0.42(-1.12%)
Feb 26, 2016 36.82 37.54 36.69 37.39 772,039 +0.85(+2.33%)
Feb 25, 2016 35.68 36.69 35.63 36.54 983,348 +1.09(+3.07%)
Feb 24, 2016 35.14 35.55 34.35 35.45 1,626,050 -0.86(-2.37%)
Feb 23, 2016 36.37 36.73 36.06 36.31 907,755 -0.45(-1.22%)
Feb 22, 2016 36.95 37.50 36.59 36.76 1,196,328 +0.26(+0.71%)
Feb 19, 2016 37.33 37.37 36.41 36.50 1,181,725 -1.08(-2.87%)
Feb 18, 2016 37.24 37.99 36.90 37.58 1,180,928 +0.31(+0.83%)
Feb 17, 2016 36.92 38.24 36.64 37.27 1,422,858 +0.54(+1.47%)
Feb 16, 2016 36.05 36.91 35.71 36.73 1,211,425 +1.26(+3.55%)
Feb 12, 2016 34.39 35.47 35.47 35.47 952,500 +1.53(+4.51%)
Feb 11, 2016 33.90 34.77 33.39 33.94 1,613,104 -0.34(-0.99%)
Feb 10, 2016 34.44 34.99 34.06 34.28 1,246,427 +0.15(+0.44%)
Feb 09, 2016 33.75 34.51 33.53 34.13 1,397,130 +0.00(+0.00%)
Feb 08, 2016 35.80 35.82 33.32 34.13 1,658,685 -2.11(-5.82%)
Feb 05, 2016 36.58 37.60 36.16 36.24 1,547,114 -0.41(-1.12%)
Feb 04, 2016 35.33 36.69 35.05 36.65 1,931,246 +1.20(+3.39%)
Feb 03, 2016 35.04 36.02 34.58 35.45 1,736,110 +0.60(+1.72%)
Feb 02, 2016 35.20 36.63 33.23 34.85 3,501,173 -2.16(-5.84%)
Feb 01, 2016 36.20 37.21 35.79 37.01 2,320,768 +0.63(+1.73%)
Jan 29, 2016 34.66 36.57 34.66 36.38 2,110,264 +1.83(+5.30%)
Jan 28, 2016 34.61 34.91 33.77 34.55 1,404,073 +0.43(+1.26%)
Jan 27, 2016 34.77 35.12 33.97 34.12 1,370,974 -0.91(-2.60%)
Jan 26, 2016 33.64 35.72 33.64 35.03 2,087,823 +1.57(+4.69%)
Jan 25, 2016 34.97 34.98 33.15 33.46 2,986,253 -1.54(-4.40%)
Jan 22, 2016 36.20 36.41 33.12 35.00 4,697,201 -1.10(-3.05%)
Jan 21, 2016 36.46 37.29 35.98 36.10 1,236,621 -0.47(-1.29%)
Jan 20, 2016 35.86 37.02 34.57 36.57 1,545,102 +0.19(+0.52%)
Jan 19, 2016 36.47 37.03 36.07 36.38 1,540,244 +0.42(+1.17%)
Jan 15, 2016 35.67 35.96 35.96 35.96 1,782,600 -0.54(-1.48%)
Jan 14, 2016 36.68 37.11 35.49 36.50 1,723,666 -0.14(-0.38%)
Jan 13, 2016 38.98 39.50 36.50 36.64 2,559,826 -2.45(-6.27%)
Jan 12, 2016 37.16 40.64 36.93 39.09 3,585,963 +2.67(+7.33%)
Jan 11, 2016 36.66 36.80 35.59 36.42 1,648,788 -0.16(-0.44%)
Jan 08, 2016 37.10 37.41 36.52 36.58 1,396,180 -0.37(-1.00%)
Jan 07, 2016 37.43 37.90 36.47 36.95 2,303,316 -1.25(-3.27%)
Jan 06, 2016 39.46 39.69 38.07 38.20 1,698,509 -1.86(-4.64%)
Jan 05, 2016 39.80 40.15 38.80 40.06 1,726,999 +0.29(+0.73%)
Jan 04, 2016 39.74 39.99 39.02 39.77 1,716,752 -0.62(-1.54%)
Dec 31, 2015 40.61 40.39 40.39 40.39 1,379,100 -0.49(-1.20%)
Dec 30, 2015 40.88 41.15 40.51 40.88 1,143,502 -0.19(-0.46%)
Dec 29, 2015 41.21 41.52 40.32 41.07 1,478,522 -0.16(-0.39%)
Dec 28, 2015 41.47 41.47 40.68 41.23 979,005 -0.27(-0.65%)
Dec 24, 2015 42.00 41.50 41.50 41.50 641,400 -0.81(-1.91%)
Dec 23, 2015 41.18 42.48 40.86 42.31 1,760,044 +1.27(+3.09%)
Dec 22, 2015 41.47 41.90 40.65 41.04 1,320,317 -0.38(-0.92%)
Dec 21, 2015 40.62 41.54 40.34 41.42 1,698,777 +0.87(+2.15%)
Dec 18, 2015 40.78 41.87 40.26 40.55 3,715,435 -0.55(-1.34%)
Dec 17, 2015 40.65 41.22 39.58 41.10 2,197,246 +0.48(+1.18%)
Dec 16, 2015 39.58 41.17 39.51 40.62 2,719,697 +1.66(+4.26%)
Dec 15, 2015 38.67 39.36 38.30 38.96 1,549,585 +0.54(+1.41%)
Dec 14, 2015 39.47 39.84 38.13 38.42 1,670,982 -1.05(-2.66%)
Dec 11, 2015 38.98 39.93 38.72 39.47 2,652,364 +0.56(+1.44%)
Dec 10, 2015 38.78 39.35 38.68 38.91 1,511,599 +0.00(+0.00%)
Dec 09, 2015 38.40 40.30 38.25 38.91 2,384,337 +0.50(+1.30%)
Dec 08, 2015 39.27 39.65 38.12 38.41 2,548,067 -1.41(-3.54%)
Dec 07, 2015 39.66 39.91 39.09 39.82 1,330,976 +0.39(+0.99%)
Dec 04, 2015 39.56 40.07 39.22 39.43 1,219,797 -0.13(-0.33%)
Dec 03, 2015 40.10 40.63 38.97 39.56 1,904,237 -0.40(-1.00%)
Dec 02, 2015 40.97 41.00 39.82 39.96 2,186,798 -1.23(-2.99%)
Dec 01, 2015 42.65 42.91 40.84 41.19 3,079,686 -1.51(-3.54%)
Nov 30, 2015 42.74 43.63 42.54 42.70 2,069,091 +0.37(+0.87%)
Nov 27, 2015 43.33 43.50 42.03 42.33 850,596 -0.77(-1.79%)
Nov 25, 2015 41.67 43.10 43.10 43.10 2,317,700 +1.91(+4.64%)
Nov 24, 2015 40.95 41.44 40.90 41.19 1,046,165 +0.15(+0.37%)
Nov 23, 2015 41.15 41.46 40.99 41.04 1,104,763 -0.03(-0.07%)
Nov 20, 2015 41.41 41.86 40.86 41.07 1,773,574 +0.05(+0.12%)
Nov 19, 2015 42.16 42.62 40.98 41.02 1,602,497 -1.36(-3.21%)
Nov 18, 2015 40.67 42.43 40.38 42.38 2,903,201 +2.01(+4.98%)
Nov 17, 2015 42.28 42.34 40.22 40.37 2,197,291 -1.71(-4.06%)
Nov 16, 2015 41.39 42.40 41.25 42.08 1,662,490 +0.62(+1.50%)
Nov 13, 2015 42.40 42.77 41.31 41.46 1,579,232 -0.96(-2.26%)
Nov 12, 2015 43.41 43.48 42.40 42.42 1,932,894 -1.40(-3.19%)
Nov 11, 2015 45.54 45.62 43.73 43.82 1,680,970 -1.44(-3.18%)
Nov 10, 2015 46.46 46.81 45.13 45.26 1,366,660 -1.50(-3.21%)
Nov 09, 2015 45.70 46.99 45.46 46.76 2,901,961 +0.86(+1.87%)
Nov 06, 2015 45.72 46.35 44.15 45.90 5,617,435 -2.01(-4.20%)
Nov 05, 2015 48.06 48.70 47.50 47.91 3,493,079 -0.30(-0.62%)
Nov 04, 2015 49.77 50.51 48.14 48.21 2,533,176 -1.50(-3.02%)
Nov 03, 2015 48.94 49.83 48.46 49.71 2,334,759 +0.87(+1.78%)
Nov 02, 2015 49.68 49.87 48.25 48.84 6,059,285 -1.01(-2.03%)
Oct 30, 2015 49.99 50.57 49.76 49.85 1,208,480 -0.22(-0.44%)
Oct 29, 2015 50.68 50.84 49.86 50.07 1,335,655 -0.70(-1.38%)
Oct 28, 2015 50.42 50.86 49.57 50.77 1,705,738 +0.77(+1.54%)
Oct 27, 2015 50.50 51.03 49.87 50.00 1,548,327 -0.57(-1.13%)
Oct 26, 2015 51.49 51.60 50.56 50.57 1,393,236 -1.00(-1.94%)
Oct 23, 2015 52.48 52.54 51.38 51.57 1,064,099 -0.52(-1.00%)
Oct 22, 2015 51.01 52.30 50.66 52.09 1,236,323 +1.09(+2.14%)
Oct 21, 2015 52.28 52.64 50.98 51.00 980,318 -1.06(-2.04%)
Oct 20, 2015 52.38 52.93 51.91 52.06 894,339 -0.54(-1.03%)
Oct 19, 2015 53.09 53.52 52.35 52.60 1,118,903 -0.91(-1.70%)
Oct 16, 2015 51.99 53.72 51.88 53.51 1,092,991 +1.57(+3.02%)
Oct 15, 2015 52.12 52.50 51.34 51.94 1,097,348 +0.18(+0.35%)
Oct 14, 2015 53.17 53.19 51.55 51.76 1,190,067 -0.89(-1.69%)
Oct 13, 2015 53.07 54.01 52.62 52.65 1,330,920 -0.79(-1.48%)
Oct 12, 2015 54.35 54.46 53.35 53.44 747,532 -0.68(-1.26%)
Oct 09, 2015 52.49 54.39 52.25 54.12 1,506,281 +1.95(+3.74%)
Oct 08, 2015 51.56 52.36 51.25 52.17 1,071,204 +0.26(+0.50%)
Oct 07, 2015 51.99 52.21 51.18 51.91 1,940,642 +0.33(+0.64%)
Oct 06, 2015 53.33 54.32 51.41 51.58 2,012,065 -1.76(-3.30%)
Oct 05, 2015 52.93 54.08 52.38 53.34 6,435,840 +1.18(+2.26%)
Oct 02, 2015 49.96 52.17 49.90 52.16 2,602,468 +1.71(+3.39%)
Oct 01, 2015 51.60 51.73 49.60 50.45 3,002,490 -1.15(-2.23%)
Sep 30, 2015 52.37 52.66 51.19 51.60 1,826,780 -0.25(-0.48%)
Sep 29, 2015 52.16 52.54 51.54 51.85 1,216,207 -0.32(-0.61%)
Sep 28, 2015 53.56 53.78 51.91 52.17 1,393,311 -1.53(-2.85%)
Sep 25, 2015 54.13 55.05 53.53 53.70 1,215,942 -0.06(-0.11%)
Sep 24, 2015 54.56 54.73 53.65 53.76 1,275,472 -1.05(-1.92%)
Sep 23, 2015 55.83 55.83 54.56 54.81 2,556,931 -1.06(-1.90%)
Sep 22, 2015 57.14 57.94 55.67 55.87 1,796,508 -1.89(-3.27%)
Sep 21, 2015 58.48 59.10 57.61 57.76 738,979 -0.28(-0.48%)
Sep 18, 2015 58.15 58.93 57.92 58.04 1,475,728 -0.82(-1.39%)
Sep 17, 2015 58.11 59.74 57.63 58.86 1,332,569 +0.81(+1.40%)
Sep 16, 2015 57.87 58.35 57.09 58.05 1,346,124 -0.06(-0.10%)
Sep 15, 2015 57.47 58.30 56.97 58.11 1,335,417 +0.66(+1.15%)
Sep 14, 2015 58.34 58.35 57.30 57.45 711,512 -0.93(-1.59%)
Sep 11, 2015 57.88 58.52 57.65 58.38 841,800 +0.40(+0.69%)
Sep 10, 2015 58.00 58.91 56.85 57.98 867,083 -0.34(-0.58%)
Sep 09, 2015 59.35 60.30 58.17 58.32 1,028,006 -1.03(-1.74%)
Sep 08, 2015 58.80 59.53 58.18 59.35 925,334 +1.08(+1.85%)
Sep 04, 2015 58.98 58.27 58.27 58.27 1,021,000 -0.53(-0.90%)
Sep 03, 2015 59.45 59.84 58.62 58.80 1,222,382 -0.44(-0.74%)
Sep 02, 2015 59.58 59.58 58.15 59.24 1,037,985 +0.29(+0.49%)
Sep 01, 2015 59.98 60.34 58.53 58.95 1,408,637 -1.91(-3.14%)
Aug 31, 2015 61.84 62.43 60.58 60.86 938,653 -1.33(-2.14%)
Aug 28, 2015 61.93 62.55 61.80 62.19 836,548 +0.23(+0.37%)
Aug 27, 2015 61.38 62.31 60.88 61.96 1,119,447 +1.48(+2.45%)
Aug 26, 2015 60.50 61.04 58.80 60.48 1,905,182 +0.97(+1.63%)
Aug 25, 2015 61.74 61.74 59.42 59.51 1,467,126 -0.62(-1.03%)
Aug 24, 2015 55.00 60.82 53.48 60.13 2,375,430 -0.36(-0.60%)
Aug 21, 2015 62.25 62.41 60.47 60.49 1,790,901 -2.33(-3.71%)
Aug 20, 2015 63.94 64.24 62.78 62.82 1,404,905 -1.33(-2.07%)
Aug 19, 2015 63.71 66.78 63.45 64.15 3,285,670 +0.50(+0.79%)
Aug 18, 2015 65.99 65.99 63.02 63.65 4,571,193 -4.73(-6.92%)
Aug 17, 2015 68.27 68.68 67.53 68.38 1,230,106 +0.06(+0.09%)
Aug 14, 2015 67.89 68.58 67.27 68.32 714,174 +0.84(+1.24%)
Aug 13, 2015 66.89 68.16 66.83 67.48 608,043 +0.40(+0.60%)
Aug 12, 2015 66.81 67.30 65.50 67.08 1,716,647 -0.43(-0.64%)
Aug 11, 2015 68.29 68.75 67.15 67.51 1,003,067 -1.47(-2.13%)
Aug 10, 2015 68.58 69.50 68.22 68.98 766,882 +1.16(+1.71%)
Aug 07, 2015 69.38 69.44 66.50 67.82 1,161,150 -1.78(-2.56%)
Aug 06, 2015 70.22 70.55 69.26 69.60 876,138 -0.55(-0.78%)
Aug 05, 2015 68.65 70.65 68.65 70.15 955,371 +1.50(+2.18%)
Aug 04, 2015 67.78 69.08 67.69 68.65 643,044 +0.97(+1.43%)
Aug 03, 2015 68.06 68.57 66.67 67.68 754,127 -0.30(-0.44%)
Jul 31, 2015 68.40 68.58 67.86 67.98 563,995 -0.10(-0.15%)
Jul 30, 2015 67.26 68.44 66.63 68.08 716,654 +0.49(+0.72%)
Jul 29, 2015 67.15 67.93 67.00 67.59 816,648 +0.45(+0.67%)
Jul 28, 2015 67.67 67.67 66.41 67.14 1,127,050 +0.13(+0.19%)
Jul 27, 2015 67.32 67.83 66.25 67.01 456,675 -0.88(-1.30%)
Jul 24, 2015 68.63 69.09 67.35 67.89 506,598 -0.22(-0.32%)
Jul 23, 2015 68.35 69.09 67.67 68.11 428,899 +0.08(+0.12%)
Jul 22, 2015 67.58 68.74 67.48 68.03 412,500 +0.22(+0.32%)
Jul 21, 2015 68.65 69.44 67.26 67.81 864,491 -1.14(-1.65%)
Jul 20, 2015 69.09 69.23 68.67 68.95 524,470 +0.09(+0.13%)
Jul 17, 2015 68.43 68.98 68.27 68.86 416,055 +0.06(+0.09%)
Jul 16, 2015 68.82 69.53 68.65 68.80 618,127 +0.49(+0.72%)
Jul 15, 2015 68.55 68.80 68.04 68.31 670,667 -0.04(-0.06%)
Jul 14, 2015 67.99 68.42 67.65 68.35 850,114 +0.20(+0.29%)
Jul 13, 2015 67.53 68.32 67.53 68.15 904,331 +0.93(+1.38%)
Jul 10, 2015 67.14 67.38 66.80 67.22 607,763 +0.62(+0.93%)
Jul 09, 2015 68.37 68.40 66.51 66.60 1,050,462 -0.87(-1.29%)
Jul 08, 2015 67.71 67.89 67.09 67.47 872,560 -0.52(-0.76%)
Jul 07, 2015 67.42 68.12 66.72 67.98 904,884 +0.89(+1.33%)
Jul 06, 2015 66.43 67.47 66.34 67.09 1,404,374 +0.00(+0.00%)
Jul 02, 2015 67.35 67.09 67.09 67.09 832,900 +0.11(+0.16%)
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.