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

Mitsui & Company ADR (OP: MITSY )

1,014.08 +10.91 (+1.09%)
Streaming Delayed Price Updated: 1:57 PM EDT, May 15, 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, 2015 246.37 246.37 244.25 244.25 4,171 -8.44(-3.34%)
Nov 27, 2015 252.09 253.29 252.01 252.69 1,246 +1.61(+0.64%)
Nov 25, 2015 251.08 251.08 251.08 0 -1.54(-0.61%)
Nov 24, 2015 252.25 252.68 250.35 252.62 5,948 +3.87(+1.56%)
Nov 23, 2015 248.75 2,244 -0.75(-0.30%)
Nov 20, 2015 250.88 250.88 249.49 249.50 3,951 -1.50(-0.60%)
Nov 19, 2015 251.00 252.00 249.75 251.00 5,673 -1.12(-0.44%)
Nov 18, 2015 249.80 252.90 249.80 252.12 4,956 -0.28(-0.11%)
Nov 17, 2015 253.43 254.13 252.04 252.40 5,934 +0.56(+0.22%)
Nov 16, 2015 248.25 252.10 248.25 251.83 1,894 +1.79(+0.71%)
Nov 13, 2015 252.00 252.00 249.78 250.04 1,788 -2.65(-1.05%)
Nov 12, 2015 253.07 253.95 252.27 252.69 1,020 -0.48(-0.19%)
Nov 11, 2015 251.75 255.12 251.75 253.18 6,559 -0.07(-0.03%)
Nov 10, 2015 249.75 253.87 249.75 253.25 2,298 +4.87(+1.96%)
Nov 09, 2015 249.75 249.99 247.78 248.38 2,800 +0.84(+0.34%)
Nov 06, 2015 248.12 248.15 246.94 247.53 4,372 -2.42(-0.97%)
Nov 05, 2015 250.90 253.92 247.75 249.96 3,836 -3.70(-1.46%)
Nov 04, 2015 253.88 256.45 251.32 253.66 4,986 +0.70(+0.28%)
Nov 03, 2015 252.32 253.50 252.32 252.96 5,331 +0.49(+0.19%)
Nov 02, 2015 249.25 253.50 249.25 252.47 4,004 +0.20(+0.08%)
Oct 30, 2015 255.62 255.62 252.27 252.27 1,390 -2.77(-1.09%)
Oct 29, 2015 251.18 255.25 251.18 255.04 2,115 +0.93(+0.37%)
Oct 28, 2015 254.09 254.32 251.42 254.11 1,586 +3.22(+1.28%)
Oct 27, 2015 247.26 252.75 247.26 250.89 2,843 -3.75(-1.47%)
Oct 26, 2015 253.25 256.00 253.25 254.64 1,793 -1.36(-0.53%)
Oct 23, 2015 257.07 257.07 254.45 256.00 929 +2.15(+0.84%)
Oct 22, 2015 252.50 254.67 252.50 253.85 802 +0.86(+0.34%)
Oct 21, 2015 254.98 254.98 252.51 252.99 1,205 +5.13(+2.07%)
Oct 20, 2015 246.50 249.25 246.50 247.86 943 -0.03(-0.01%)
Oct 19, 2015 246.69 248.36 246.69 247.90 1,174 -3.96(-1.57%)
Oct 16, 2015 252.24 253.26 250.73 251.85 2,683 +0.51(+0.20%)
Oct 15, 2015 250.80 252.23 248.75 251.34 2,339 +5.67(+2.31%)
Oct 14, 2015 247.25 247.25 245.34 245.67 1,032 -2.14(-0.86%)
Oct 13, 2015 249.02 250.99 247.81 247.81 1,614 -5.53(-2.18%)
Oct 12, 2015 254.28 254.28 252.00 253.34 3,879 -0.18(-0.07%)
Oct 09, 2015 253.97 254.09 252.00 253.51 2,859 +4.27(+1.72%)
Oct 08, 2015 245.90 249.44 245.90 249.24 5,212 +2.24(+0.91%)
Oct 07, 2015 246.25 250.97 246.13 247.00 3,245 +13.21(+5.65%)
Oct 06, 2015 235.00 235.00 233.20 233.79 5,445 -1.12(-0.48%)
Oct 05, 2015 234.70 235.77 232.85 234.92 3,179 +10.05(+4.47%)
Oct 02, 2015 222.83 226.88 222.45 224.87 2,339 +1.47(+0.66%)
Oct 01, 2015 227.70 227.70 222.80 223.40 38,049 -2.60(-1.15%)
Sep 30, 2015 222.25 227.00 222.25 226.00 3,548 +2.50(+1.12%)
Sep 29, 2015 219.75 223.50 219.75 223.50 19,177 -13.80(-5.82%)
Sep 28, 2015 244.39 244.39 237.29 237.30 16,696 -11.29(-4.54%)
Sep 25, 2015 250.59 251.00 246.31 248.59 23,290 +0.81(+0.33%)
Sep 24, 2015 245.58 250.00 245.58 247.78 5,055 +2.53(+1.03%)
Sep 23, 2015 248.19 248.19 245.25 245.25 2,302 -0.25(-0.10%)
Sep 22, 2015 245.53 246.78 244.50 245.50 3,678 -3.25(-1.31%)
Sep 21, 2015 249.72 250.54 248.70 248.75 1,509 -0.89(-0.36%)
Sep 18, 2015 250.50 250.75 248.70 249.64 1,092 -8.16(-3.17%)
Sep 17, 2015 256.99 260.10 255.59 257.80 603 -2.19(-0.84%)
Sep 16, 2015 258.24 259.99 256.00 259.99 1,356 +4.49(+1.76%)
Sep 15, 2015 253.15 255.50 250.78 255.50 3,074 -0.25(-0.10%)
Sep 14, 2015 253.25 256.00 253.25 255.75 1,304 -0.31(-0.12%)
Sep 11, 2015 256.00 256.61 255.00 256.07 1,691 -4.03(-1.55%)
Sep 10, 2015 258.80 260.50 258.12 260.10 3,143 +2.04(+0.79%)
Sep 09, 2015 262.39 262.39 257.71 258.06 2,368 -3.44(-1.31%)
Sep 08, 2015 258.82 262.02 257.74 261.50 3,307 +8.91(+3.53%)
Sep 04, 2015 252.59 252.59 252.59 0 -2.91(-1.14%)
Sep 03, 2015 253.78 256.53 253.78 255.50 3,036 -0.20(-0.08%)
Sep 02, 2015 254.50 256.24 252.50 255.70 5,950 +0.20(+0.08%)
Sep 01, 2015 253.47 257.08 253.47 255.50 4,344 -4.12(-1.59%)
Aug 31, 2015 255.52 261.06 255.52 259.62 1,786 -2.68(-1.02%)
Aug 28, 2015 267.15 267.24 259.72 262.30 20,235 +6.61(+2.59%)
Aug 27, 2015 251.00 255.69 251.00 255.69 5,814 +5.09(+2.03%)
Aug 26, 2015 253.91 253.91 247.00 250.59 2,244 +4.19(+1.70%)
Aug 25, 2015 252.60 255.68 243.64 246.40 3,613 -1.60(-0.65%)
Aug 24, 2015 252.22 253.75 241.70 248.00 3,444 -6.00(-2.36%)
Aug 21, 2015 254.78 257.83 252.63 254.00 1,453 -1.00(-0.39%)
Aug 20, 2015 253.39 256.47 253.39 255.00 1,059 -8.82(-3.34%)
Aug 19, 2015 261.81 264.83 261.81 263.82 2,440 +0.46(+0.17%)
Aug 18, 2015 263.36 263.36 261.91 263.36 880 -0.87(-0.33%)
Aug 17, 2015 262.75 264.23 262.12 264.23 511 +0.64(+0.24%)
Aug 14, 2015 261.46 263.66 261.46 263.59 4,127 -1.41(-0.53%)
Aug 13, 2015 263.25 266.21 263.25 265.00 1,185 +1.60(+0.61%)
Aug 12, 2015 259.29 263.40 258.67 263.40 828 +0.23(+0.09%)
Aug 11, 2015 263.81 263.81 261.64 263.17 2,842 -2.85(-1.07%)
Aug 10, 2015 264.25 266.04 264.25 266.02 1,601 +1.52(+0.57%)
Aug 07, 2015 265.12 265.96 263.84 264.50 2,314 +1.37(+0.52%)
Aug 06, 2015 262.00 264.48 262.00 263.13 805 +6.25(+2.44%)
Aug 05, 2015 255.25 257.25 254.50 256.88 3,051 +3.76(+1.49%)
Aug 04, 2015 251.00 253.39 251.00 253.11 2,552 -6.62(-2.55%)
Aug 03, 2015 257.82 259.81 256.75 259.74 1,937 -0.01(-0.01%)
Jul 31, 2015 261.25 262.50 259.00 259.75 1,969 +2.25(+0.87%)
Jul 30, 2015 254.80 257.97 254.80 257.50 9,481 +2.59(+1.01%)
Jul 29, 2015 252.25 254.92 252.25 254.92 7,163 +2.75(+1.09%)
Jul 28, 2015 250.50 253.15 250.50 252.17 1,462 -1.58(-0.62%)
Jul 27, 2015 252.41 254.83 252.25 253.75 1,592 -1.50(-0.59%)
Jul 24, 2015 254.75 256.50 254.75 255.25 836 -1.88(-0.73%)
Jul 23, 2015 257.21 258.00 257.00 257.12 2,667 -2.92(-1.12%)
Jul 22, 2015 259.18 260.42 258.50 260.04 1,239 +2.48(+0.96%)
Jul 21, 2015 258.00 258.75 257.05 257.56 2,980 -5.39(-2.05%)
Jul 20, 2015 262.88 264.06 261.71 262.95 1,076 -1.55(-0.59%)
Jul 17, 2015 261.92 264.99 259.76 264.50 541 +2.00(+0.76%)
Jul 16, 2015 263.00 263.00 260.23 262.50 1,375 +1.21(+0.47%)
Jul 15, 2015 261.75 262.50 261.01 261.29 8,480 -2.71(-1.03%)
Jul 14, 2015 262.25 264.50 261.93 264.00 11,455 -0.07(-0.03%)
Jul 13, 2015 264.99 264.99 262.05 264.07 1,117 +0.05(+0.02%)
Jul 10, 2015 261.25 264.91 261.25 264.02 8,278 +3.77(+1.45%)
Jul 09, 2015 261.18 261.88 259.51 260.25 1,565 +3.44(+1.34%)
Jul 08, 2015 258.25 258.25 255.00 256.81 1,155 -8.40(-3.17%)
Jul 07, 2015 263.37 266.59 263.37 265.21 891 -5.22(-1.93%)
Jul 06, 2015 271.61 272.06 267.50 270.43 7,481 +0.23(+0.08%)
Jul 02, 2015 270.20 270.20 270.20 0 -0.55(-0.20%)
Jul 01, 2015 270.65 271.75 270.00 270.75 2,282 -1.00(-0.37%)
Jun 30, 2015 272.88 274.00 271.34 271.75 499 +1.54(+0.57%)
Jun 29, 2015 270.49 271.11 268.77 270.21 791 -2.29(-0.84%)
Jun 26, 2015 273.91 273.91 272.50 272.50 546 -1.47(-0.54%)
Jun 25, 2015 274.37 275.15 272.91 273.97 886 -1.02(-0.37%)
Jun 24, 2015 275.50 277.25 274.17 274.99 345 +0.35(+0.13%)
Jun 23, 2015 273.07 274.65 273.07 274.64 448 +1.91(+0.70%)
Jun 22, 2015 272.57 273.44 272.50 272.73 568 -0.49(-0.18%)
Jun 19, 2015 270.33 273.74 270.28 273.22 574 +4.68(+1.74%)
Jun 18, 2015 268.00 269.99 267.27 268.54 6,668 -1.71(-0.63%)
Jun 17, 2015 269.75 270.61 267.47 270.25 959 -1.51(-0.56%)
Jun 16, 2015 270.77 272.43 270.25 271.76 788 +0.27(+0.10%)
Jun 15, 2015 270.47 272.12 269.50 271.49 534 -1.29(-0.47%)
Jun 12, 2015 272.78 273.03 271.40 272.78 1,639 -1.72(-0.63%)
Jun 11, 2015 276.37 276.37 274.00 274.50 18,809 -0.99(-0.36%)
Jun 10, 2015 274.12 275.61 273.25 275.49 468 +6.49(+2.41%)
Jun 09, 2015 269.75 269.75 267.50 269.00 1,488 -2.52(-0.93%)
Jun 08, 2015 270.47 273.25 270.47 271.52 1,429 -0.98(-0.36%)
Jun 05, 2015 275.05 275.05 272.50 272.50 1,053 -4.27(-1.54%)
Jun 04, 2015 277.50 277.50 276.00 276.77 620 -0.48(-0.17%)
Jun 03, 2015 280.86 280.86 277.25 277.25 11,835 +1.78(+0.65%)
Jun 02, 2015 273.41 275.50 273.41 275.47 1,009 -3.03(-1.09%)
Jun 01, 2015 277.75 279.23 277.75 278.50 442 -0.08(-0.03%)
May 29, 2015 280.38 280.38 278.44 278.58 2,242 -4.03(-1.42%)
May 28, 2015 282.20 282.61 279.75 282.61 1,146 -0.01(-0.01%)
May 27, 2015 282.04 284.72 282.04 282.62 641 +0.79(+0.28%)
May 26, 2015 284.45 284.45 281.15 281.83 380 -1.17(-0.41%)
May 22, 2015 283.00 283.00 283.00 0 -0.31(-0.11%)
May 21, 2015 281.25 283.31 281.25 283.31 746 +0.06(+0.02%)
May 20, 2015 281.00 283.25 281.00 283.25 541 -3.49(-1.22%)
May 19, 2015 286.89 287.38 285.07 286.74 1,308 -0.26(-0.09%)
May 18, 2015 287.25 287.64 286.25 287.00 492 +1.96(+0.69%)
May 15, 2015 285.31 285.58 283.93 285.04 743 +0.45(+0.16%)
May 14, 2015 283.88 284.59 283.25 284.59 861 -0.38(-0.13%)
May 13, 2015 284.09 285.59 283.81 284.97 528 +3.72(+1.32%)
May 12, 2015 280.12 281.50 278.97 281.25 753 -1.38(-0.49%)
May 11, 2015 281.50 283.74 281.35 282.63 825 -1.37(-0.48%)
May 08, 2015 282.50 284.14 282.00 284.00 802 +7.00(+2.53%)
May 07, 2015 275.64 278.00 275.64 277.00 623 -2.63(-0.94%)
May 06, 2015 280.65 282.66 278.31 279.63 630 +0.13(+0.05%)
May 05, 2015 281.18 281.18 278.29 279.50 465 -4.64(-1.63%)
May 04, 2015 281.62 284.14 280.85 284.14 5,781 +3.14(+1.12%)
May 01, 2015 278.00 281.76 278.00 281.00 448 -1.81(-0.64%)
Apr 30, 2015 280.50 283.04 279.80 282.81 7,055 +1.51(+0.54%)
Apr 29, 2015 281.00 282.00 279.08 281.30 1,315 -1.67(-0.59%)
Apr 28, 2015 281.69 283.51 281.50 282.97 798 +2.54(+0.91%)
Apr 27, 2015 280.25 280.72 278.53 280.43 474 +0.43(+0.15%)
Apr 24, 2015 280.50 280.50 278.50 280.00 1,496 +0.85(+0.30%)
Apr 23, 2015 280.25 280.77 279.11 279.15 1,145 +7.87(+2.90%)
Apr 22, 2015 270.95 272.68 270.95 271.28 1,174 +0.28(+0.10%)
Apr 21, 2015 271.93 271.93 270.50 271.00 471 -2.07(-0.76%)
Apr 20, 2015 273.69 276.25 271.19 273.07 585 -0.65(-0.24%)
Apr 17, 2015 271.75 274.91 271.75 273.72 924 +4.55(+1.69%)
Apr 16, 2015 268.01 270.79 268.01 269.17 682 +2.28(+0.85%)
Apr 15, 2015 265.75 267.17 265.30 266.89 1,149 +2.14(+0.81%)
Apr 14, 2015 263.00 264.81 263.00 264.75 1,605 +2.62(+1.00%)
Apr 13, 2015 263.79 263.90 262.00 262.12 773 -1.88(-0.71%)
Apr 10, 2015 262.50 264.00 261.71 264.00 2,121 -3.62(-1.35%)
Apr 09, 2015 266.62 267.75 266.62 267.62 1,454 -3.31(-1.22%)
Apr 08, 2015 270.38 271.67 269.75 270.93 769 +2.43(+0.91%)
Apr 07, 2015 266.25 271.00 266.25 268.50 1,477 +4.45(+1.69%)
Apr 06, 2015 263.50 265.91 263.50 264.05 579 -3.95(-1.47%)
Apr 02, 2015 268.00 268.00 268.00 0 +0.00(+0.00%)
Apr 01, 2015 265.50 268.00 265.50 268.00 1,333 -1.00(-0.37%)
Mar 31, 2015 269.20 269.50 269.00 269.00 2,418 -3.00(-1.10%)
Mar 30, 2015 271.00 272.23 271.00 272.00 393 -3.50(-1.27%)
Mar 27, 2015 277.00 277.00 274.84 275.50 1,174 -3.52(-1.26%)
Mar 26, 2015 273.34 281.00 272.16 279.02 1,702 -4.91(-1.73%)
Mar 25, 2015 283.00 284.21 282.08 283.93 1,097 +2.79(+0.99%)
Mar 24, 2015 281.50 283.00 281.00 281.14 1,032 +1.08(+0.39%)
Mar 23, 2015 280.76 280.76 279.25 280.06 482 +3.81(+1.38%)
Mar 20, 2015 275.96 277.42 274.75 276.25 751 +2.76(+1.01%)
Mar 19, 2015 273.17 273.50 272.02 273.49 2,632 -3.71(-1.34%)
Mar 18, 2015 271.83 277.20 271.83 277.20 2,809 +2.58(+0.94%)
Mar 17, 2015 274.43 276.07 274.00 274.62 958 -1.91(-0.69%)
Mar 16, 2015 276.50 277.00 276.50 276.53 469 +0.53(+0.19%)
Mar 13, 2015 275.25 276.00 275.25 276.00 644 -2.00(-0.72%)
Mar 12, 2015 275.50 278.06 275.50 278.00 1,227 +3.21(+1.17%)
Mar 11, 2015 274.75 276.22 274.00 274.79 2,838 -1.44(-0.52%)
Mar 10, 2015 275.50 276.44 273.91 276.22 1,100 -2.28(-0.82%)
Mar 09, 2015 278.25 279.78 278.00 278.50 468 +1.37(+0.49%)
Mar 06, 2015 280.12 280.12 277.13 277.13 1,729 -2.75(-0.98%)
Mar 05, 2015 280.00 280.00 279.75 279.88 818 -0.02(-0.01%)
Mar 04, 2015 279.90 278.95 279.90 1,683 +0.95(+0.34%)
Mar 03, 2015 277.75 277.89 277.75 278.95 528 -0.55(-0.20%)
Mar 02, 2015 279.12 279.50 277.50 279.50 714 +2.14(+0.77%)
Feb 27, 2015 279.62 279.62 277.36 277.36 698 -0.98(-0.35%)
Feb 26, 2015 278.50 279.11 276.75 278.34 1,215 +4.34(+1.58%)
Feb 25, 2015 276.36 273.77 274.00 1,195 +0.23(+0.08%)
Feb 24, 2015 271.99 274.00 271.99 273.77 2,104 +0.21(+0.08%)
Feb 23, 2015 272.00 273.99 272.00 273.56 1,164 +0.56(+0.21%)
Feb 20, 2015 271.75 273.50 270.09 273.00 978 -1.38(-0.50%)
Feb 19, 2015 275.75 275.75 273.50 274.38 850 -3.09(-1.11%)
Feb 18, 2015 274.00 277.48 274.00 277.47 1,140 +1.91(+0.69%)
Feb 17, 2015 273.50 276.00 273.50 275.56 1,646 +3.71(+1.36%)
Feb 13, 2015 271.85 271.85 271.85 0 +3.40(+1.27%)
Feb 12, 2015 263.36 268.45 263.36 268.45 2,003 +0.95(+0.36%)
Feb 11, 2015 266.25 268.48 266.25 267.50 841 -1.75(-0.65%)
Feb 10, 2015 268.00 269.56 267.40 269.25 667 +2.78(+1.04%)
Feb 09, 2015 265.00 267.25 265.00 266.47 1,505 -0.74(-0.28%)
Feb 06, 2015 265.72 269.11 265.72 267.21 9,366 -3.42(-1.26%)
Feb 05, 2015 267.00 271.00 267.00 270.62 942 +4.12(+1.55%)
Feb 04, 2015 268.58 268.99 266.50 266.50 3,396 -2.52(-0.94%)
Feb 03, 2015 265.00 269.31 264.88 269.02 4,608 +8.73(+3.36%)
Feb 02, 2015 255.81 261.26 255.81 260.29 1,853 +6.29(+2.48%)
Jan 30, 2015 253.25 256.71 253.25 254.00 1,828 -3.02(-1.18%)
Jan 29, 2015 257.04 258.06 254.09 257.02 2,362 -3.71(-1.42%)
Jan 28, 2015 263.41 263.41 258.97 260.73 1,401 -0.30(-0.11%)
Jan 27, 2015 258.25 261.52 258.25 261.03 2,136 -6.52(-2.44%)
Jan 26, 2015 264.85 267.67 264.85 267.55 3,630 +1.18(+0.44%)
Jan 23, 2015 266.07 267.05 265.39 266.38 2,049 +0.38(+0.14%)
Jan 22, 2015 262.30 266.50 262.30 266.00 1,580 +2.29(+0.87%)
Jan 21, 2015 259.92 263.72 259.92 263.71 64,369 +1.96(+0.75%)
Jan 20, 2015 261.00 262.24 260.35 261.75 3,966 +5.18(+2.02%)
Jan 16, 2015 256.57 256.57 256.57 0 +3.25(+1.28%)
Jan 15, 2015 254.62 254.62 252.90 253.32 2,319 -0.43(-0.17%)
Jan 14, 2015 251.69 253.90 251.69 253.75 1,551 -4.68(-1.81%)
Jan 13, 2015 258.43 0 +2.68(+1.05%)
Jan 12, 2015 256.67 256.67 254.03 255.75 3,247 -0.92(-0.36%)
Jan 09, 2015 258.54 258.54 255.61 256.67 1,824 -4.57(-1.75%)
Jan 08, 2015 260.00 261.65 260.00 261.24 2,522 -0.98(-0.37%)
Jan 07, 2015 263.00 264.43 261.44 262.22 2,034 +3.36(+1.30%)
Jan 06, 2015 261.49 262.12 257.13 258.86 1,862 -5.04(-1.91%)
Jan 05, 2015 265.04 265.34 263.90 263.90 2,433 -4.17(-1.55%)
Jan 02, 2015 265.95 269.88 265.95 268.06 1,450 -0.18(-0.07%)
Dec 31, 2014 268.25 268.25 268.25 0 -0.95(-0.35%)
Dec 30, 2014 269.50 269.93 266.76 269.19 2,115 -0.53(-0.19%)
Dec 29, 2014 269.25 270.50 268.94 269.72 1,934 -2.44(-0.90%)
Dec 26, 2014 271.38 274.98 270.50 272.16 3,211 +4.94(+1.85%)
Dec 24, 2014 267.22 267.22 267.22 0 -1.75(-0.65%)
Dec 23, 2014 269.50 269.50 268.47 268.97 2,749 +0.47(+0.18%)
Dec 22, 2014 271.50 271.50 267.50 268.50 6,813 +7.52(+2.88%)
Dec 19, 2014 259.25 261.50 259.25 260.98 7,267 +4.91(+1.92%)
Dec 18, 2014 256.55 256.55 253.50 256.07 4,110 -0.93(-0.36%)
Dec 17, 2014 254.50 259.52 254.50 257.00 12,305 +3.95(+1.56%)
Dec 16, 2014 253.50 253.05 11,413 -2.38(-0.93%)
Dec 15, 2014 257.00 258.19 255.00 255.43 2,332 -4.04(-1.56%)
Dec 12, 2014 260.75 261.00 259.00 259.47 4,992 -3.93(-1.49%)
Dec 11, 2014 265.09 266.04 263.00 263.40 12,540 -4.64(-1.73%)
Dec 10, 2014 269.00 269.50 266.23 268.04 4,527 +1.84(+0.69%)
Dec 09, 2014 265.40 271.31 265.18 266.20 26,737 -1.34(-0.50%)
Dec 08, 2014 270.14 271.77 267.54 267.54 2,375 -3.12(-1.15%)
Dec 05, 2014 270.25 271.80 270.25 270.66 1,668 -1.13(-0.42%)
Dec 04, 2014 270.75 272.76 270.75 271.80 1,730 -0.83(-0.30%)
Dec 03, 2014 272.49 273.00 271.98 272.62 1,644 -1.62(-0.59%)
Dec 02, 2014 276.99 276.99 273.00 274.25 2,180 +2.85(+1.05%)
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.