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

Mitsui & Company ADR (OP: MITSY )

1,046.07 +14.60 (+1.42%)
Streaming Delayed Price Updated: 3:55 PM EDT, May 24, 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, 2013 284.75 286.75 284.53 286.00 1,344 -2.62(-0.91%)
Oct 30, 2013 288.19 290.50 288.19 288.62 1,301 -0.64(-0.22%)
Oct 29, 2013 288.75 289.96 288.75 289.26 2,216 -0.47(-0.16%)
Oct 28, 2013 288.23 290.75 288.05 289.73 1,501 +0.73(+0.25%)
Oct 25, 2013 288.54 289.79 288.19 289.00 2,085 +0.25(+0.09%)
Oct 24, 2013 288.99 289.75 288.00 288.75 2,068 -1.00(-0.35%)
Oct 23, 2013 289.75 289.88 288.35 289.75 1,674 -3.75(-1.28%)
Oct 22, 2013 293.00 293.88 292.00 293.50 1,467 +2.45(+0.84%)
Oct 21, 2013 290.75 292.19 290.75 291.05 2,424 -1.70(-0.58%)
Oct 18, 2013 289.80 292.75 289.80 292.75 2,090 -0.69(-0.24%)
Oct 17, 2013 289.00 293.50 289.00 293.44 1,036 +3.44(+1.19%)
Oct 16, 2013 290.00 290.34 289.68 290.00 1,827 +0.45(+0.16%)
Oct 15, 2013 290.43 290.43 288.79 289.55 10,113 -1.77(-0.61%)
Oct 14, 2013 289.19 291.45 288.01 291.32 1,180 +0.68(+0.23%)
Oct 11, 2013 288.79 290.80 288.71 290.64 1,141 -2.91(-0.99%)
Oct 10, 2013 291.41 293.86 291.41 293.55 1,367 +2.98(+1.03%)
Oct 09, 2013 289.92 290.57 288.80 290.57 3,524 +8.11(+2.87%)
Oct 08, 2013 281.60 283.35 281.60 282.46 818 +0.71(+0.25%)
Oct 07, 2013 280.54 281.75 280.54 281.75 913 -5.68(-1.98%)
Oct 04, 2013 285.18 288.23 285.00 287.43 1,019 +0.69(+0.24%)
Oct 03, 2013 286.00 286.75 285.00 286.74 1,670 +0.04(+0.01%)
Oct 02, 2013 286.75 286.75 286.00 286.70 1,275 -3.14(-1.08%)
Oct 01, 2013 287.75 290.57 287.75 289.84 1,087 -1.66(-0.57%)
Sep 30, 2013 289.63 292.79 289.39 291.50 2,030 -7.23(-2.42%)
Sep 27, 2013 299.28 299.28 297.20 298.73 991 -3.86(-1.28%)
Sep 26, 2013 301.32 302.94 300.75 302.59 1,196 +0.77(+0.26%)
Sep 25, 2013 299.68 303.50 299.26 301.82 1,705 -3.38(-1.11%)
Sep 24, 2013 303.94 306.18 303.70 305.20 4,227 +2.50(+0.83%)
Sep 23, 2013 303.14 303.14 301.11 302.70 2,191 +0.69(+0.23%)
Sep 20, 2013 303.49 303.50 301.16 302.01 2,562 -0.49(-0.16%)
Sep 19, 2013 303.49 303.50 302.00 302.50 1,292 +1.23(+0.41%)
Sep 18, 2013 296.98 302.00 294.56 301.27 1,305 +6.07(+2.06%)
Sep 17, 2013 292.78 296.00 292.78 295.20 1,133 +2.30(+0.79%)
Sep 16, 2013 290.31 293.50 290.31 292.90 779 +2.59(+0.89%)
Sep 13, 2013 287.02 290.50 287.02 290.31 2,207 +4.31(+1.51%)
Sep 12, 2013 285.07 286.25 285.07 286.00 4,457 -1.88(-0.65%)
Sep 11, 2013 284.33 288.60 284.32 287.88 1,332 -3.49(-1.20%)
Sep 10, 2013 290.50 292.60 290.40 291.37 1,521 +1.67(+0.58%)
Sep 09, 2013 286.00 289.79 286.00 289.70 1,275 +5.18(+1.82%)
Sep 06, 2013 282.62 285.00 281.10 284.52 1,238 +2.12(+0.75%)
Sep 05, 2013 281.32 283.94 281.32 282.40 2,350 +0.55(+0.20%)
Sep 04, 2013 281.09 282.80 279.51 281.85 1,866 +3.10(+1.11%)
Sep 03, 2013 279.52 281.39 277.50 278.75 804 +1.82(+0.66%)
Aug 30, 2013 278.06 278.50 276.93 276.93 1,304 -3.82(-1.36%)
Aug 29, 2013 279.01 281.64 279.00 280.75 1,222 -0.75(-0.27%)
Aug 28, 2013 280.00 283.01 280.00 281.50 783 +0.90(+0.32%)
Aug 27, 2013 280.56 283.25 280.55 280.60 896 -1.30(-0.46%)
Aug 26, 2013 280.05 283.00 280.05 281.90 1,571 -3.08(-1.08%)
Aug 23, 2013 283.50 285.21 283.50 284.98 2,576 +1.05(+0.37%)
Aug 22, 2013 281.75 284.15 281.75 283.93 644 +4.64(+1.66%)
Aug 21, 2013 279.06 282.05 279.00 279.29 876 -2.97(-1.05%)
Aug 20, 2013 280.25 283.50 280.25 282.26 1,466 -2.94(-1.03%)
Aug 19, 2013 285.29 287.73 285.02 285.20 962 -0.90(-0.31%)
Aug 16, 2013 287.98 287.98 286.10 286.10 784 -1.11(-0.39%)
Aug 15, 2013 289.45 289.45 285.70 287.21 797 +0.91(+0.32%)
Aug 14, 2013 288.25 288.25 286.03 286.30 1,275 +0.30(+0.10%)
Aug 13, 2013 285.25 287.00 283.50 286.00 2,106 -2.75(-0.95%)
Aug 12, 2013 287.25 289.00 287.25 288.75 2,228 +5.01(+1.77%)
Aug 09, 2013 282.20 284.40 282.20 283.74 1,518 +1.24(+0.44%)
Aug 08, 2013 280.14 282.85 278.67 282.50 2,863 +0.50(+0.18%)
Aug 07, 2013 280.25 283.00 280.25 282.00 1,741 -1.74(-0.61%)
Aug 06, 2013 284.00 284.00 283.03 283.74 2,182 +4.84(+1.74%)
Aug 05, 2013 278.25 279.00 277.30 278.90 1,132 +2.10(+0.76%)
Aug 02, 2013 276.07 277.25 275.37 276.80 1,308 +3.80(+1.39%)
Aug 01, 2013 273.25 274.48 272.40 273.00 2,166 +4.80(+1.79%)
Jul 31, 2013 265.86 269.07 265.86 268.20 1,524 +1.42(+0.53%)
Jul 30, 2013 266.50 267.30 265.05 266.78 1,899 -0.45(-0.17%)
Jul 29, 2013 268.96 268.96 265.75 267.23 1,539 -2.78(-1.03%)
Jul 26, 2013 274.48 274.48 270.00 270.01 957 -2.49(-0.91%)
Jul 25, 2013 272.25 272.93 271.05 272.50 1,497 -1.62(-0.59%)
Jul 24, 2013 273.50 274.84 273.00 274.12 1,648 +3.12(+1.15%)
Jul 23, 2013 271.99 271.99 270.77 271.00 1,043 +4.38(+1.64%)
Jul 22, 2013 265.29 267.33 265.29 266.62 1,941 -2.64(-0.98%)
Jul 19, 2013 267.81 269.26 267.00 269.26 2,829 -1.64(-0.61%)
Jul 18, 2013 270.00 270.95 269.47 270.90 1,766 +1.00(+0.37%)
Jul 17, 2013 270.45 270.45 268.00 269.90 2,125 +3.60(+1.35%)
Jul 16, 2013 266.00 267.60 265.78 266.30 2,772 -5.70(-2.10%)
Jul 15, 2013 270.02 272.30 270.02 272.00 4,157 +2.27(+0.84%)
Jul 12, 2013 270.00 270.00 268.00 269.73 3,553 +2.73(+1.02%)
Jul 11, 2013 264.02 268.05 264.00 267.00 2,918 +8.48(+3.28%)
Jul 10, 2013 260.50 260.50 258.33 258.52 3,679 -2.85(-1.09%)
Jul 09, 2013 262.67 261.95 258.75 261.37 3,577 +5.47(+2.14%)
Jul 08, 2013 258.36 258.39 255.90 255.90 2,213 -4.49(-1.72%)
Jul 05, 2013 260.50 260.80 257.18 260.39 659 +2.74(+1.06%)
Jul 03, 2013 257.07 259.85 257.00 257.65 706 -0.85(-0.33%)
Jul 02, 2013 261.50 262.35 258.50 258.50 1,290 +5.02(+1.98%)
Jul 01, 2013 253.25 254.40 252.25 253.48 1,855 +1.05(+0.42%)
Jun 28, 2013 251.50 253.53 250.15 252.43 2,558 -2.17(-0.85%)
Jun 27, 2013 251.25 254.85 251.25 254.60 1,842 +4.40(+1.76%)
Jun 26, 2013 248.50 252.25 248.50 250.20 2,373 +1.60(+0.64%)
Jun 25, 2013 246.30 250.01 246.30 248.60 1,850 +2.36(+0.96%)
Jun 24, 2013 247.50 247.50 243.11 246.24 2,988 -9.96(-3.89%)
Jun 21, 2013 252.30 256.20 252.15 256.20 2,214 +6.70(+2.69%)
Jun 20, 2013 252.99 253.00 249.00 249.50 1,761 -9.70(-3.74%)
Jun 19, 2013 261.50 264.10 259.20 259.20 1,974 +0.24(+0.09%)
Jun 18, 2013 259.02 259.75 258.10 258.96 1,092 +0.49(+0.19%)
Jun 17, 2013 258.70 260.99 256.55 258.47 6,265 +3.52(+1.38%)
Jun 14, 2013 256.64 256.97 253.57 254.95 2,174 -6.95(-2.65%)
Jun 13, 2013 258.00 262.81 258.00 261.90 5,094 +8.78(+3.47%)
Jun 12, 2013 254.33 255.50 250.65 253.12 5,034 +2.38(+0.95%)
Jun 11, 2013 250.25 253.25 249.75 250.74 6,367 -3.01(-1.19%)
Jun 10, 2013 256.55 256.56 253.28 253.75 2,422 -1.62(-0.63%)
Jun 07, 2013 251.25 256.80 251.00 255.37 2,729 +6.87(+2.76%)
Jun 06, 2013 247.02 250.00 246.80 248.50 4,266 -4.93(-1.95%)
Jun 05, 2013 254.75 256.74 253.37 253.43 2,475 -5.57(-2.15%)
Jun 04, 2013 261.00 261.00 258.00 259.00 3,004 +2.18(+0.85%)
Jun 03, 2013 254.50 256.85 253.14 256.82 3,389 +1.31(+0.51%)
May 31, 2013 254.25 255.70 253.83 255.51 2,860 -8.45(-3.20%)
May 30, 2013 262.97 265.25 262.89 263.96 1,321 -1.14(-0.43%)
May 29, 2013 265.50 267.15 264.00 265.10 3,794 -7.72(-2.83%)
May 28, 2013 272.82 276.00 272.75 272.82 2,703 -4.68(-1.69%)
May 24, 2013 276.24 281.65 275.00 277.50 2,811 -14.00(-4.80%)
May 23, 2013 290.50 291.50 283.55 291.50 2,277 -8.42(-2.81%)
May 22, 2013 300.80 304.58 299.92 299.92 3,220 -1.58(-0.52%)
May 21, 2013 298.00 301.50 298.00 301.50 2,204 +14.75(+5.14%)
May 20, 2013 288.71 288.71 285.95 286.75 870 +8.00(+2.87%)
May 17, 2013 276.38 279.80 276.03 278.75 1,740 +0.41(+0.15%)
May 16, 2013 277.00 278.43 276.99 278.34 2,072 -0.86(-0.31%)
May 15, 2013 278.15 280.00 277.85 279.20 1,672 +0.50(+0.18%)
May 13, 2013 278.50 278.75 277.43 278.70 3,108 -3.10(-1.10%)
May 10, 2013 281.94 282.42 279.75 281.80 1,474 -5.30(-1.85%)
May 09, 2013 285.00 288.50 285.00 287.10 3,031 +0.85(+0.30%)
May 08, 2013 283.50 286.25 283.50 286.25 1,415 +8.45(+3.04%)
May 07, 2013 276.50 279.02 276.50 277.80 1,910 +2.21(+0.80%)
May 06, 2013 275.75 277.30 275.58 275.59 1,274 -0.41(-0.15%)
May 03, 2013 273.68 277.50 272.70 276.00 2,078 +3.30(+1.21%)
May 02, 2013 272.61 273.65 271.13 272.70 3,057 +2.95(+1.09%)
May 01, 2013 271.25 271.25 269.23 269.75 3,990 -3.77(-1.38%)
Apr 30, 2013 275.24 275.25 273.20 273.52 1,586 -1.33(-0.48%)
Apr 29, 2013 274.22 276.11 274.22 274.85 1,741 +0.35(+0.13%)
Apr 26, 2013 272.45 275.67 274.21 274.50 1,286 -3.50(-1.26%)
Apr 25, 2013 273.03 278.25 273.03 278.00 1,899 +7.00(+2.58%)
Apr 24, 2013 268.50 271.75 268.50 271.00 1,836 +3.00(+1.12%)
Apr 23, 2013 264.50 269.00 264.50 268.00 2,071 +4.00(+1.52%)
Apr 22, 2013 263.75 265.90 262.01 264.00 29,383 -4.70(-1.75%)
Apr 19, 2013 268.25 268.70 265.80 268.70 1,473 +0.66(+0.25%)
Apr 18, 2013 267.88 268.96 266.85 268.04 2,083 +0.34(+0.13%)
Apr 17, 2013 269.00 270.30 267.70 267.70 2,362 -3.95(-1.45%)
Apr 16, 2013 273.22 273.22 271.00 271.65 2,294 -1.38(-0.51%)
Apr 15, 2013 279.25 279.25 273.03 273.03 2,853 -9.07(-3.22%)
Apr 12, 2013 284.65 284.65 282.00 282.10 10,243 +1.11(+0.40%)
Apr 11, 2013 277.59 282.21 277.50 280.99 17,873 +8.02(+2.94%)
Apr 10, 2013 269.76 273.15 269.76 272.97 3,910 +12.72(+4.89%)
Apr 09, 2013 259.02 260.63 254.00 260.25 53,856 +3.72(+1.45%)
Apr 08, 2013 253.76 256.77 253.76 256.53 15,515 +1.93(+0.76%)
Apr 05, 2013 254.00 257.00 253.76 254.60 37,593 -9.40(-3.56%)
Apr 04, 2013 264.24 268.00 264.00 264.00 26,086 +0.17(+0.06%)
Apr 03, 2013 267.70 267.70 262.75 263.83 3,299 -6.92(-2.56%)
Apr 02, 2013 269.75 273.00 269.75 270.75 9,466 -3.84(-1.40%)
Apr 01, 2013 274.75 276.35 273.32 274.59 2,171 -4.41(-1.58%)
Mar 28, 2013 279.75 280.10 278.75 279.00 14,231 -8.00(-2.79%)
Mar 27, 2013 288.75 288.75 285.53 287.00 2,703 -2.85(-0.98%)
Mar 26, 2013 287.77 290.00 287.77 289.85 8,031 -1.55(-0.53%)
Mar 25, 2013 295.00 295.00 291.20 291.40 4,404 -2.10(-0.72%)
Mar 22, 2013 291.76 294.40 291.75 293.50 1,512 +2.68(+0.92%)
Mar 21, 2013 291.75 293.25 290.82 290.82 4,714 -4.18(-1.42%)
Mar 20, 2013 295.99 295.99 293.45 295.00 2,559 +3.00(+1.03%)
Mar 19, 2013 292.00 295.00 291.80 292.00 3,606 -3.45(-1.17%)
Mar 18, 2013 291.50 296.60 291.50 295.45 4,230 +4.45(+1.53%)
Mar 15, 2013 292.97 292.99 289.75 291.00 1,208 -0.03(-0.01%)
Mar 14, 2013 292.75 293.25 290.42 291.03 8,843 -5.95(-2.00%)
Mar 13, 2013 296.25 297.00 294.50 296.98 1,241 +1.28(+0.43%)
Mar 12, 2013 294.60 296.99 294.60 295.70 8,844 -2.10(-0.71%)
Mar 11, 2013 294.77 298.62 294.75 297.80 18,937 +6.04(+2.07%)
Mar 08, 2013 287.52 293.95 287.52 291.76 13,872 -1.08(-0.37%)
Mar 07, 2013 291.99 294.10 291.99 292.84 2,190 -0.34(-0.12%)
Mar 06, 2013 293.88 294.53 292.25 293.18 687 +0.64(+0.22%)
Mar 05, 2013 290.83 295.00 290.83 292.54 1,856 +0.87(+0.30%)
Mar 04, 2013 291.50 291.67 290.02 291.67 905 -5.13(-1.73%)
Mar 01, 2013 295.25 297.00 295.05 296.80 1,059 -3.44(-1.15%)
Feb 28, 2013 298.50 300.30 295.50 300.24 2,429 +0.47(+0.16%)
Feb 27, 2013 299.50 301.20 297.20 299.77 3,168 -2.72(-0.90%)
Feb 26, 2013 300.50 302.49 299.85 302.49 2,102 +4.01(+1.34%)
Feb 25, 2013 297.50 299.75 295.90 298.48 2,150 +0.49(+0.16%)
Feb 22, 2013 297.25 297.99 294.59 297.99 1,584 -2.01(-0.67%)
Feb 21, 2013 299.00 305.00 298.50 300.00 4,040 -0.40(-0.13%)
Feb 20, 2013 303.23 303.23 300.37 300.40 2,249 -0.85(-0.28%)
Feb 19, 2013 299.99 302.50 299.99 301.25 1,967 +4.68(+1.58%)
Feb 15, 2013 296.40 298.25 295.35 296.57 752 -0.67(-0.23%)
Feb 14, 2013 298.00 298.49 297.00 297.24 1,706 -4.76(-1.58%)
Feb 13, 2013 300.49 302.75 300.49 302.00 2,602 -0.31(-0.10%)
Feb 12, 2013 300.76 302.31 299.89 302.31 1,031 -1.69(-0.56%)
Feb 11, 2013 300.50 304.00 300.50 304.00 904 +5.00(+1.67%)
Feb 08, 2013 298.00 300.55 298.00 299.00 1,236 -0.73(-0.24%)
Feb 07, 2013 300.00 301.64 298.00 299.73 1,739 +0.06(+0.02%)
Feb 06, 2013 294.28 300.00 294.28 299.67 3,817 +1.18(+0.39%)
Feb 04, 2013 298.00 300.04 297.25 298.49 1,435 -0.38(-0.13%)
Feb 01, 2013 297.50 299.60 297.50 298.87 2,749 -3.18(-1.05%)
Jan 31, 2013 301.03 303.40 301.03 302.05 1,190 +1.59(+0.53%)
Jan 30, 2013 299.00 301.00 299.00 300.46 1,624 +2.21(+0.74%)
Jan 29, 2013 296.50 298.45 296.50 298.25 2,438 +6.08(+2.08%)
Jan 28, 2013 293.75 293.75 291.22 292.17 2,638 -10.11(-3.34%)
Jan 25, 2013 302.27 305.13 301.08 302.28 2,863 +3.53(+1.18%)
Jan 24, 2013 295.65 300.50 295.65 298.75 2,856 +0.55(+0.18%)
Jan 23, 2013 297.25 299.05 296.99 298.20 1,719 -1.30(-0.43%)
Jan 22, 2013 297.28 299.50 296.00 299.50 2,091 +0.47(+0.16%)
Jan 18, 2013 301.00 301.00 298.00 299.03 1,801 -2.82(-0.93%)
Jan 17, 2013 297.30 302.00 297.30 301.85 2,961 -1.32(-0.44%)
Jan 16, 2013 302.25 303.17 300.79 303.17 2,042 -3.65(-1.19%)
Jan 15, 2013 305.90 308.00 305.00 306.82 1,183 -5.15(-1.65%)
Jan 14, 2013 308.25 311.97 308.25 311.97 1,498 +1.78(+0.57%)
Jan 12, 2013 308.00 310.19 307.51 310.19 2,381 +0.00(+0.00%)
Jan 11, 2013 308.00 310.19 307.51 310.19 2,381 -3.56(-1.13%)
Jan 10, 2013 311.77 313.90 311.77 313.75 1,305 +3.25(+1.05%)
Jan 09, 2013 309.00 310.50 307.72 310.50 1,363 +5.43(+1.78%)
Jan 08, 2013 303.75 306.00 303.00 305.07 2,475 -0.05(-0.02%)
Jan 07, 2013 305.00 305.50 304.17 305.12 5,441 -0.08(-0.03%)
Jan 04, 2013 305.00 306.71 303.75 305.20 1,570 -0.24(-0.08%)
Jan 03, 2013 307.25 308.00 304.29 305.44 1,188 -1.56(-0.51%)
Jan 02, 2013 305.94 307.00 300.50 307.00 3,617 +6.50(+2.16%)
Dec 31, 2012 295.75 300.50 295.75 300.50 2,771 +5.50(+1.86%)
Dec 28, 2012 295.50 298.91 295.00 295.00 2,841 +1.50(+0.51%)
Dec 27, 2012 292.01 294.00 291.60 293.50 2,803 -2.50(-0.84%)
Dec 26, 2012 294.08 297.80 294.08 296.00 2,064 -6.00(-1.99%)
Dec 24, 2012 295.68 302.00 295.68 302.00 1,276 +1.50(+0.50%)
Dec 21, 2012 296.53 300.85 296.53 300.50 4,550 -0.95(-0.32%)
Dec 20, 2012 298.75 302.00 298.75 301.45 3,049 +8.75(+2.99%)
Dec 19, 2012 292.77 295.00 292.50 292.70 1,774 +6.42(+2.24%)
Dec 18, 2012 283.50 287.95 283.50 286.28 1,835 +2.28(+0.80%)
Dec 17, 2012 283.24 284.03 281.77 284.00 3,043 +2.66(+0.95%)
Dec 14, 2012 280.81 282.64 280.81 281.34 1,819 +2.33(+0.84%)
Dec 13, 2012 278.83 280.38 278.65 279.01 1,513 -5.46(-1.92%)
Dec 12, 2012 282.84 286.49 282.83 284.47 3,990 +2.59(+0.92%)
Dec 11, 2012 280.59 283.00 280.59 281.88 1,469 +0.06(+0.02%)
Dec 10, 2012 280.50 281.99 280.50 281.82 1,281 +2.07(+0.74%)
Dec 07, 2012 276.75 279.75 276.75 279.75 4,082 -0.01(-0.00%)
Dec 06, 2012 278.01 279.76 278.00 279.76 2,461 +1.16(+0.42%)
Dec 05, 2012 277.75 280.00 277.68 278.60 2,210 -1.40(-0.50%)
Dec 04, 2012 279.01 281.75 279.00 280.00 2,889 +2.01(+0.72%)
Nov 30, 2012 274.75 278.72 274.75 277.99 3,878 -0.50(-0.18%)
Nov 29, 2012 275.00 278.50 275.00 278.49 4,993 +3.36(+1.22%)
Nov 28, 2012 274.00 275.75 273.00 275.13 2,118 -0.18(-0.07%)
Nov 27, 2012 275.75 276.99 274.55 275.31 3,008 +2.30(+0.84%)
Nov 26, 2012 273.50 274.92 272.92 273.01 2,676 -2.91(-1.05%)
Nov 24, 2012 273.60 276.00 273.05 275.92 726 +0.00(+0.00%)
Nov 23, 2012 273.60 276.00 273.05 275.92 726 +2.32(+0.85%)
Nov 21, 2012 269.48 273.60 269.48 273.60 1,452 -0.40(-0.15%)
Nov 20, 2012 270.50 274.00 270.50 274.00 2,793 -1.00(-0.36%)
Nov 19, 2012 272.53 275.00 272.30 275.00 1,611 +6.88(+2.57%)
Nov 16, 2012 267.52 270.17 267.33 268.12 1,840 +1.84(+0.69%)
Nov 15, 2012 260.50 267.14 260.50 266.28 2,463 +2.12(+0.80%)
Nov 14, 2012 266.00 267.65 264.16 264.16 3,219 -4.84(-1.80%)
Nov 13, 2012 269.00 270.60 269.00 269.00 3,031 -1.04(-0.39%)
Nov 12, 2012 272.99 272.99 269.68 270.04 1,282 -7.96(-2.86%)
Nov 09, 2012 270.50 278.00 270.50 278.00 3,241 +3.52(+1.28%)
Nov 08, 2012 273.65 276.61 273.65 274.48 1,389 +0.48(+0.18%)
Nov 07, 2012 276.00 277.40 272.50 274.00 2,910 -4.28(-1.54%)
Nov 06, 2012 275.38 278.28 275.38 278.28 2,516 +1.08(+0.39%)
Nov 05, 2012 275.03 278.71 275.01 277.20 1,478 -4.79(-1.70%)
Nov 02, 2012 281.30 285.50 279.50 281.99 7,131 -0.59(-0.21%)
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.