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

Rockwell Automation (NY: ROK )

273.59 +4.34 (+1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Nov 30, 2017 168.30 171.09 167.92 170.00 1,420,421 +2.60(+1.55%)
Nov 29, 2017 173.45 173.59 166.26 167.40 1,365,119 -6.16(-3.55%)
Nov 28, 2017 166.41 174.35 166.19 173.56 2,153,296 +5.36(+3.19%)
Nov 27, 2017 169.06 169.59 167.85 168.20 772,515 -0.39(-0.23%)
Nov 24, 2017 168.87 168.97 167.37 168.59 318,031 +0.41(+0.24%)
Nov 22, 2017 167.66 169.44 166.30 168.19 1,251,795 -1.76(-1.04%)
Nov 21, 2017 171.47 171.69 168.97 169.95 1,137,404 -1.06(-0.62%)
Nov 20, 2017 170.81 172.39 169.98 171.01 866,241 -0.12(-0.07%)
Nov 17, 2017 169.96 173.44 169.96 171.13 1,437,194 +0.66(+0.39%)
Nov 16, 2017 176.19 177.84 170.01 170.47 2,700,685 +4.30(+2.59%)
Nov 15, 2017 167.69 167.69 165.22 166.17 842,045 -2.51(-1.49%)
Nov 14, 2017 168.89 169.43 167.92 168.68 653,308 -0.84(-0.50%)
Nov 13, 2017 168.80 170.04 167.40 169.52 718,066 -0.06(-0.04%)
Nov 10, 2017 167.07 169.93 165.80 169.59 615,509 +3.20(+1.92%)
Nov 09, 2017 168.90 169.29 165.98 166.38 1,086,255 -3.48(-2.05%)
Nov 08, 2017 168.92 174.78 168.30 169.86 1,665,380 -6.18(-3.51%)
Nov 07, 2017 172.73 176.25 172.24 176.04 1,174,986 +3.51(+2.03%)
Nov 06, 2017 173.27 173.90 172.20 172.54 1,402,953 -1.36(-0.78%)
Nov 03, 2017 174.89 174.97 173.26 173.90 848,788 -0.74(-0.42%)
Nov 02, 2017 171.70 175.37 171.41 174.63 866,779 +3.56(+2.08%)
Nov 01, 2017 177.32 177.32 170.92 171.07 1,861,996 -4.96(-2.82%)
Oct 31, 2017 184.66 184.71 171.22 176.04 3,952,790 +12.12(+7.39%)
Oct 30, 2017 165.10 165.37 163.11 163.92 573,006 -1.56(-0.94%)
Oct 27, 2017 164.72 165.60 163.82 165.48 469,734 +0.66(+0.40%)
Oct 26, 2017 164.90 165.31 164.05 164.82 583,191 +0.84(+0.51%)
Oct 25, 2017 165.02 165.67 163.28 163.98 732,984 -1.41(-0.85%)
Oct 24, 2017 165.59 166.47 164.75 165.39 698,180 +0.89(+0.54%)
Oct 23, 2017 165.41 165.63 164.06 164.51 448,077 -0.73(-0.44%)
Oct 20, 2017 163.83 165.32 163.75 165.24 773,510 +1.81(+1.11%)
Oct 19, 2017 161.82 163.65 161.45 163.43 599,319 +1.29(+0.79%)
Oct 18, 2017 162.96 163.53 161.78 162.14 833,352 -1.14(-0.70%)
Oct 17, 2017 163.40 164.17 163.02 163.28 493,328 -0.12(-0.08%)
Oct 16, 2017 164.03 164.18 162.97 163.40 445,471 +0.47(+0.29%)
Oct 13, 2017 161.87 163.47 161.56 162.94 597,997 +1.21(+0.75%)
Oct 12, 2017 160.64 162.42 160.57 161.73 507,348 +0.66(+0.41%)
Oct 11, 2017 160.36 161.09 160.00 161.07 428,352 +0.88(+0.55%)
Oct 10, 2017 161.41 161.41 159.97 160.19 423,571 -0.46(-0.29%)
Oct 09, 2017 159.95 161.19 159.95 160.65 382,643 +0.84(+0.53%)
Oct 06, 2017 159.85 160.83 159.60 159.81 549,315 -0.18(-0.11%)
Oct 05, 2017 159.65 160.36 158.28 159.99 518,952 +0.14(+0.09%)
Oct 04, 2017 158.59 160.14 158.41 159.84 634,608 +1.36(+0.86%)
Oct 03, 2017 158.37 158.64 157.64 158.49 670,554 +0.09(+0.05%)
Oct 02, 2017 156.73 158.41 156.03 158.40 826,912 +2.18(+1.40%)
Sep 29, 2017 155.33 157.35 155.03 156.22 708,851 +0.82(+0.53%)
Sep 28, 2017 155.21 155.67 153.84 155.39 532,924 -0.05(-0.03%)
Sep 27, 2017 154.66 155.44 607,533 +0.31(+0.20%)
Sep 26, 2017 155.81 156.75 154.95 155.14 698,257 -0.60(-0.39%)
Sep 25, 2017 155.59 155.96 154.72 155.74 419,478 +0.11(+0.07%)
Sep 22, 2017 155.44 155.79 154.85 155.64 561,340 +0.19(+0.12%)
Sep 21, 2017 155.78 156.01 155.16 155.44 496,354 -0.22(-0.14%)
Sep 20, 2017 155.61 156.13 154.56 155.66 783,020 +0.39(+0.25%)
Sep 19, 2017 153.74 155.45 153.56 155.27 727,996 +1.73(+1.12%)
Sep 18, 2017 152.48 153.68 151.76 153.54 636,793 +1.25(+0.82%)
Sep 15, 2017 150.44 152.68 150.44 152.29 1,163,196 +1.38(+0.92%)
Sep 14, 2017 148.37 150.99 147.65 150.90 851,494 +1.98(+1.33%)
Sep 13, 2017 148.13 149.41 147.45 148.92 502,774 +0.68(+0.46%)
Sep 12, 2017 149.38 147.81 148.25 708,745 +0.25(+0.17%)
Sep 11, 2017 144.64 148.45 144.17 148.00 1,248,154 +4.23(+2.95%)
Sep 08, 2017 142.16 144.36 141.74 143.77 584,518 +1.27(+0.89%)
Sep 07, 2017 142.72 142.72 141.31 142.50 1,062,077 +0.21(+0.15%)
Sep 06, 2017 144.00 144.47 142.14 142.29 738,892 -0.96(-0.67%)
Sep 05, 2017 144.07 144.85 142.93 143.24 884,457 -0.83(-0.58%)
Sep 01, 2017 144.37 144.85 144.02 144.07 516,239 +0.26(+0.18%)
Aug 31, 2017 143.24 144.02 142.84 143.81 665,011 +1.26(+0.89%)
Aug 30, 2017 140.59 142.66 140.59 142.55 437,061 +1.96(+1.40%)
Aug 29, 2017 139.13 140.80 139.03 140.59 550,387 +0.71(+0.51%)
Aug 28, 2017 140.65 140.74 139.28 139.88 389,234 -0.04(-0.03%)
Aug 25, 2017 141.09 141.59 139.82 139.91 681,064 -0.45(-0.32%)
Aug 24, 2017 140.46 140.75 139.66 140.37 684,824 +0.10(+0.07%)
Aug 23, 2017 141.88 142.07 140.24 140.26 629,613 -2.77(-1.94%)
Aug 22, 2017 141.35 143.17 140.99 143.03 458,997 +2.38(+1.69%)
Aug 21, 2017 141.45 141.52 139.88 140.66 690,128 -0.81(-0.57%)
Aug 18, 2017 141.03 143.11 140.50 141.46 647,715 +0.10(+0.07%)
Aug 17, 2017 143.07 144.22 141.32 141.36 612,337 -2.43(-1.69%)
Aug 16, 2017 144.27 144.92 143.64 143.79 629,953 -0.08(-0.05%)
Aug 15, 2017 143.78 144.72 143.78 143.87 464,532 +0.14(+0.10%)
Aug 14, 2017 142.70 144.21 142.43 143.72 443,767 +2.02(+1.42%)
Aug 11, 2017 142.66 142.66 141.58 141.71 775,726 -0.48(-0.34%)
Aug 10, 2017 144.02 144.21 142.09 142.19 755,294 -2.34(-1.62%)
Aug 09, 2017 144.41 144.91 143.88 144.53 499,683 +0.03(+0.02%)
Aug 08, 2017 144.53 145.03 143.96 144.50 497,624 -0.19(-0.13%)
Aug 07, 2017 143.94 145.31 143.82 144.69 811,639 +0.80(+0.56%)
Aug 04, 2017 144.52 144.89 143.75 143.88 614,683 -0.55(-0.38%)
Aug 03, 2017 144.09 144.93 143.82 144.44 595,255 +0.27(+0.19%)
Aug 02, 2017 142.36 144.99 142.36 144.16 900,884 +1.44(+1.01%)
Aug 01, 2017 144.14 144.44 141.84 142.72 944,809 -1.27(-0.88%)
Jul 31, 2017 143.97 145.40 143.76 144.00 735,133 +0.49(+0.34%)
Jul 28, 2017 143.96 143.97 142.46 143.51 748,773 -0.44(-0.30%)
Jul 27, 2017 142.64 145.47 142.47 143.95 1,167,563 +1.91(+1.35%)
Jul 26, 2017 138.29 143.88 137.87 142.04 2,222,432 -0.28(-0.20%)
Jul 25, 2017 144.21 145.09 141.15 142.31 1,664,621 -0.75(-0.52%)
Jul 24, 2017 144.38 144.38 142.75 143.06 1,073,999 -0.98(-0.68%)
Jul 21, 2017 144.81 145.40 143.04 144.04 726,096 -1.53(-1.05%)
Jul 20, 2017 146.56 144.52 145.57 785,428 -0.45(-0.30%)
Jul 19, 2017 144.41 146.04 144.27 146.01 784,302 +1.61(+1.12%)
Jul 18, 2017 144.84 145.00 143.97 144.40 665,783 -0.71(-0.49%)
Jul 17, 2017 145.89 146.01 144.92 145.11 555,874 -0.91(-0.62%)
Jul 14, 2017 144.90 146.42 144.66 146.01 877,894 +1.45(+1.00%)
Jul 13, 2017 144.61 145.24 144.01 144.57 732,200 -0.04(-0.03%)
Jul 12, 2017 143.86 144.87 143.65 144.61 614,055 +1.37(+0.96%)
Jul 11, 2017 143.62 143.82 142.38 143.24 736,735 -0.46(-0.32%)
Jul 10, 2017 142.59 144.67 142.54 143.70 640,901 +0.23(+0.16%)
Jul 07, 2017 142.33 144.43 141.80 143.47 633,928 +1.43(+1.01%)
Jul 06, 2017 142.39 143.65 141.72 142.04 809,057 -0.61(-0.43%)
Jul 05, 2017 141.84 142.93 140.98 142.66 801,425 +0.57(+0.40%)
Jul 03, 2017 141.95 143.04 141.48 142.09 462,339 +0.77(+0.54%)
Jun 30, 2017 139.06 141.97 139.06 141.32 805,225 +2.74(+1.98%)
Jun 29, 2017 140.45 141.46 137.89 138.58 983,952 -1.49(-1.07%)
Jun 28, 2017 139.88 140.32 139.27 140.07 811,218 +1.01(+0.73%)
Jun 27, 2017 141.02 141.24 138.82 139.06 586,610 -1.74(-1.23%)
Jun 26, 2017 142.17 142.43 140.72 140.80 412,072 -0.72(-0.51%)
Jun 23, 2017 140.81 141.72 139.76 141.52 1,525,392 +1.45(+1.03%)
Jun 22, 2017 139.84 140.56 139.03 140.07 451,135 +0.36(+0.26%)
Jun 21, 2017 142.10 142.24 139.50 139.72 712,471 -1.77(-1.25%)
Jun 20, 2017 142.28 143.03 141.31 141.49 669,410 -1.67(-1.16%)
Jun 19, 2017 143.83 144.31 142.20 143.15 796,049 -0.03(-0.02%)
Jun 16, 2017 141.43 143.21 140.60 143.18 1,274,435 +2.17(+1.54%)
Jun 15, 2017 138.21 141.07 137.93 141.01 1,008,949 +1.52(+1.09%)
Jun 14, 2017 140.39 140.63 138.50 139.49 759,540 -1.00(-0.71%)
Jun 13, 2017 140.81 141.66 140.16 140.49 713,062 -0.25(-0.18%)
Jun 12, 2017 141.37 141.99 140.22 140.74 1,022,392 -0.72(-0.51%)
Jun 09, 2017 140.23 142.21 140.23 141.47 808,934 +1.81(+1.30%)
Jun 08, 2017 140.02 137.26 139.65 754,069 +2.21(+1.61%)
Jun 07, 2017 139.42 139.51 136.40 137.45 1,271,252 -1.94(-1.39%)
Jun 06, 2017 141.04 141.47 139.37 139.38 1,041,811 -2.11(-1.49%)
Jun 05, 2017 141.54 142.25 141.02 141.50 713,829 -0.20(-0.14%)
Jun 02, 2017 140.48 143.03 140.13 141.69 1,078,347 +1.15(+0.82%)
Jun 01, 2017 138.96 141.55 138.28 140.54 934,232 +2.05(+1.48%)
May 31, 2017 139.09 139.55 137.79 138.49 1,454,233 -0.58(-0.41%)
May 30, 2017 138.65 139.48 138.38 139.07 580,472 +0.09(+0.06%)
May 26, 2017 138.74 139.32 138.10 138.98 512,294 +0.02(+0.01%)
May 25, 2017 138.01 139.09 137.46 138.96 1,215,493 +1.09(+0.79%)
May 24, 2017 138.69 139.10 137.29 137.87 833,485 -0.51(-0.37%)
May 23, 2017 138.65 139.49 137.46 138.38 940,135 +0.12(+0.09%)
May 22, 2017 137.87 139.82 137.87 138.26 1,166,707 +0.95(+0.69%)
May 19, 2017 135.49 137.99 134.99 137.31 981,571 +2.74(+2.04%)
May 18, 2017 133.26 135.57 132.44 134.57 1,099,165 +0.42(+0.31%)
May 17, 2017 137.43 136.51 133.40 134.15 1,337,496 -3.28(-2.39%)
May 16, 2017 138.20 138.20 136.63 137.43 925,317 -0.45(-0.33%)
May 15, 2017 136.55 138.39 136.55 137.88 1,224,017 +2.02(+1.49%)
May 12, 2017 136.53 136.76 135.57 135.86 595,800 -1.02(-0.75%)
May 11, 2017 136.45 137.26 135.04 136.88 765,734 -0.01(-0.01%)
May 10, 2017 136.57 137.86 136.18 136.89 1,193,038 +0.44(+0.32%)
May 09, 2017 135.55 136.57 134.92 136.44 829,505 +0.87(+0.64%)
May 08, 2017 135.88 136.18 134.81 135.58 777,410 -0.23(-0.17%)
May 05, 2017 134.79 135.89 134.53 135.80 817,073 +1.29(+0.96%)
May 04, 2017 134.66 135.03 132.91 134.51 1,675,006 +0.31(+0.23%)
May 03, 2017 134.76 135.53 133.26 134.20 1,711,768 -1.24(-0.92%)
May 02, 2017 135.94 136.60 134.24 135.44 1,566,947 -0.46(-0.34%)
May 01, 2017 137.31 137.31 134.93 135.90 1,390,263 -0.74(-0.54%)
Apr 28, 2017 137.65 138.65 136.60 136.64 1,670,537 -1.67(-1.21%)
Apr 27, 2017 139.12 139.95 137.84 138.30 1,326,660 -0.60(-0.43%)
Apr 26, 2017 140.47 143.28 138.54 138.90 2,389,095 -0.16(-0.11%)
Apr 25, 2017 137.41 139.55 136.71 139.06 2,291,555 +2.77(+2.03%)
Apr 24, 2017 135.46 136.59 135.11 136.29 1,573,586 +2.92(+2.19%)
Apr 21, 2017 133.50 133.99 132.81 133.37 940,425 -0.20(-0.15%)
Apr 20, 2017 130.63 133.86 130.15 133.57 1,698,512 +3.68(+2.83%)
Apr 19, 2017 130.97 132.49 129.29 129.89 967,371 +0.04(+0.03%)
Apr 18, 2017 129.73 130.28 128.79 129.84 970,593 -0.86(-0.66%)
Apr 17, 2017 129.14 130.87 128.79 130.71 1,019,448 +1.82(+1.41%)
Apr 13, 2017 130.00 130.71 128.82 128.89 1,535,254 -1.56(-1.20%)
Apr 12, 2017 135.17 135.60 130.33 130.45 2,172,600 -5.11(-3.77%)
Apr 11, 2017 134.95 135.66 133.95 135.56 732,263 +0.05(+0.04%)
Apr 10, 2017 135.11 136.75 135.04 135.51 631,799 +0.67(+0.50%)
Apr 07, 2017 134.93 135.70 134.53 134.84 1,583,497 -0.52(-0.38%)
Apr 06, 2017 134.75 135.98 134.16 135.36 681,559 +0.61(+0.45%)
Apr 05, 2017 136.12 138.75 134.60 134.75 1,614,485 -0.68(-0.50%)
Apr 04, 2017 134.66 137.20 134.03 135.43 1,130,211 +0.56(+0.42%)
Apr 03, 2017 134.96 135.79 133.67 134.86 747,354 -0.35(-0.26%)
Mar 31, 2017 134.79 136.07 134.75 135.21 920,884 +0.29(+0.21%)
Mar 30, 2017 134.04 135.46 133.73 134.93 762,215 +0.79(+0.59%)
Mar 29, 2017 134.39 135.09 133.91 134.13 623,664 -0.58(-0.43%)
Mar 28, 2017 132.54 135.45 132.23 134.72 670,031 +1.99(+1.50%)
Mar 27, 2017 131.96 133.19 129.72 132.73 940,379 -0.35(-0.26%)
Mar 24, 2017 133.97 134.51 132.49 133.07 623,483 -0.72(-0.54%)
Mar 23, 2017 134.28 135.05 133.36 133.80 995,287 -0.46(-0.34%)
Mar 22, 2017 133.66 134.58 132.96 134.26 853,288 +0.40(+0.30%)
Mar 21, 2017 136.28 136.56 133.34 133.86 1,128,498 -1.56(-1.15%)
Mar 20, 2017 135.49 135.60 134.66 135.42 1,029,436 -0.04(-0.03%)
Mar 17, 2017 135.78 136.31 135.08 135.46 1,048,417 +0.32(+0.24%)
Mar 16, 2017 136.24 136.34 134.13 135.13 830,383 -0.74(-0.54%)
Mar 15, 2017 132.70 136.59 132.69 135.87 1,278,300 +3.49(+2.64%)
Mar 14, 2017 133.22 133.26 131.18 132.38 981,890 -1.74(-1.29%)
Mar 13, 2017 133.99 134.22 133.24 134.12 701,985 +0.12(+0.09%)
Mar 10, 2017 133.26 134.27 132.86 134.00 976,601 +1.85(+1.40%)
Mar 09, 2017 133.01 133.43 131.45 132.15 1,002,316 -0.74(-0.56%)
Mar 08, 2017 133.83 134.46 132.83 132.88 875,517 -0.48(-0.36%)
Mar 07, 2017 132.83 133.47 132.09 133.36 800,065 +0.34(+0.25%)
Mar 06, 2017 132.41 133.27 131.21 133.02 766,761 +0.16(+0.12%)
Mar 03, 2017 133.01 133.82 131.62 132.87 923,585 -0.03(-0.03%)
Mar 02, 2017 134.90 135.22 132.86 132.90 1,055,349 -2.11(-1.56%)
Mar 01, 2017 133.45 135.56 132.92 135.01 1,775,321 +3.80(+2.90%)
Feb 28, 2017 131.35 131.71 130.34 131.21 1,093,707 -0.14(-0.11%)
Feb 27, 2017 131.35 131.76 130.83 131.35 881,296 +0.10(+0.08%)
Feb 24, 2017 130.61 131.59 130.22 131.24 1,157,724 -0.29(-0.22%)
Feb 23, 2017 133.31 133.62 130.16 131.53 1,340,145 -1.22(-0.92%)
Feb 22, 2017 131.03 133.07 130.91 132.75 1,177,639 +0.91(+0.69%)
Feb 21, 2017 132.30 132.54 131.10 131.84 1,488,685 -0.08(-0.06%)
Feb 17, 2017 131.92 131.92 131.92 0 +0.03(+0.03%)
Feb 16, 2017 131.92 132.32 131.12 131.89 989,754 +0.13(+0.10%)
Feb 15, 2017 130.93 132.00 130.93 131.76 968,293 +0.24(+0.18%)
Feb 14, 2017 130.91 131.71 130.66 131.51 1,406,588 +0.17(+0.13%)
Feb 13, 2017 131.06 132.78 131.06 131.34 1,576,711 +0.48(+0.37%)
Feb 10, 2017 130.66 131.14 129.70 130.86 1,227,917 +0.95(+0.73%)
Feb 09, 2017 128.89 130.12 128.13 129.91 1,099,523 +1.49(+1.16%)
Feb 08, 2017 129.17 129.17 127.59 128.42 943,363 -0.67(-0.52%)
Feb 07, 2017 130.03 131.87 128.94 129.09 1,044,476 -0.48(-0.37%)
Feb 06, 2017 128.84 129.57 128.27 129.57 862,918 +0.20(+0.15%)
Feb 03, 2017 127.99 129.78 127.49 129.37 1,332,544 +1.80(+1.41%)
Feb 02, 2017 126.90 128.18 126.47 127.57 1,063,314 -0.09(-0.07%)
Feb 01, 2017 128.15 128.86 126.81 127.67 1,554,927 -0.20(-0.15%)
Jan 31, 2017 128.98 129.29 127.38 127.87 2,357,483 -1.14(-0.88%)
Jan 30, 2017 129.89 129.89 127.99 129.01 2,273,735 -1.24(-0.96%)
Jan 27, 2017 131.71 131.94 130.21 130.25 1,894,338 -1.88(-1.42%)
Jan 26, 2017 132.78 133.85 131.39 132.13 2,705,283 -0.08(-0.06%)
Jan 25, 2017 131.02 134.30 129.21 132.21 5,411,275 +9.49(+7.73%)
Jan 24, 2017 121.33 124.19 120.72 122.72 1,942,354 +1.74(+1.44%)
Jan 23, 2017 121.66 121.81 120.54 120.98 1,225,293 -0.47(-0.38%)
Jan 20, 2017 121.82 122.23 120.64 121.45 2,030,359 +0.48(+0.40%)
Jan 19, 2017 121.18 122.08 120.72 120.96 1,336,326 +0.03(+0.03%)
Jan 18, 2017 121.08 121.35 120.44 120.93 1,064,027 +0.28(+0.23%)
Jan 17, 2017 122.11 122.11 120.43 120.65 1,304,225 -2.03(-1.65%)
Jan 13, 2017 122.68 122.68 122.68 0 +1.06(+0.87%)
Jan 12, 2017 121.99 122.28 120.07 121.62 827,042 -0.78(-0.64%)
Jan 11, 2017 120.98 123.16 120.73 122.40 1,328,609 +1.84(+1.53%)
Jan 10, 2017 120.10 121.03 119.48 120.56 1,023,056 +1.05(+0.88%)
Jan 09, 2017 120.10 120.95 119.49 119.50 958,460 -0.17(-0.14%)
Jan 06, 2017 119.55 120.63 118.97 119.68 763,205 +0.67(+0.56%)
Jan 05, 2017 118.95 120.44 117.39 119.01 952,001 -0.19(-0.16%)
Jan 04, 2017 119.90 120.52 118.62 119.20 984,881 -0.50(-0.42%)
Jan 03, 2017 117.42 119.81 116.80 119.70 1,538,712 +3.58(+3.08%)
Dec 30, 2016 116.12 116.12 116.12 0 -0.39(-0.33%)
Dec 29, 2016 116.42 117.07 116.02 116.51 410,936 +0.09(+0.08%)
Dec 28, 2016 117.92 118.16 116.31 116.42 501,693 -1.12(-0.95%)
Dec 27, 2016 117.92 118.21 117.27 117.53 475,152 +0.02(+0.02%)
Dec 23, 2016 117.52 117.52 117.52 0 +0.38(+0.32%)
Dec 22, 2016 117.15 117.57 116.47 117.14 730,312 +0.00(+0.00%)
Dec 21, 2016 117.16 118.14 116.67 117.14 733,344 +0.00(+0.00%)
Dec 20, 2016 116.67 117.30 116.19 117.14 1,248,824 +0.64(+0.55%)
Dec 19, 2016 117.13 117.65 115.80 116.50 1,038,072 -0.07(-0.06%)
Dec 16, 2016 117.58 118.24 116.16 116.57 1,788,508 -1.12(-0.95%)
Dec 15, 2016 117.26 117.93 116.83 117.69 969,917 +0.55(+0.47%)
Dec 14, 2016 118.18 119.22 116.99 117.14 1,045,814 -1.30(-1.09%)
Dec 13, 2016 118.89 119.44 117.97 118.43 1,260,399 -0.28(-0.24%)
Dec 12, 2016 120.58 120.60 118.21 118.72 1,048,448 -1.87(-1.55%)
Dec 09, 2016 119.07 120.65 119.00 120.58 822,747 +1.69(+1.42%)
Dec 08, 2016 119.56 119.56 118.17 118.90 862,891 -1.14(-0.95%)
Dec 07, 2016 117.79 120.24 117.40 120.04 849,731 +2.19(+1.85%)
Dec 06, 2016 117.25 117.91 117.05 117.85 1,159,059 +0.16(+0.13%)
Dec 05, 2016 118.56 119.24 117.11 117.70 2,370,614 -0.49(-0.42%)
Dec 02, 2016 118.11 119.06 117.07 118.19 1,474,884 -0.35(-0.29%)
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.