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

Cummins (NY: CMI )

287.01 +1.05 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 (%)
May 30, 2014 115.24 115.95 114.85 115.71 1,108,176 +0.31(+0.27%)
May 29, 2014 115.33 115.98 114.65 115.40 670,726 +0.22(+0.19%)
May 28, 2014 115.46 116.70 115.11 115.18 972,061 +0.11(+0.10%)
May 27, 2014 114.39 116.22 114.08 115.07 1,568,374 +1.54(+1.35%)
May 23, 2014 112.20 113.53 113.53 113.53 875,987 +0.90(+0.80%)
May 22, 2014 112.25 113.43 112.21 112.63 612,974 -0.10(-0.09%)
May 21, 2014 111.89 112.76 111.28 112.73 961,640 +1.56(+1.41%)
May 20, 2014 112.97 113.14 110.75 111.17 1,426,672 -1.92(-1.70%)
May 19, 2014 112.34 113.69 112.34 113.09 936,413 +0.29(+0.25%)
May 16, 2014 113.01 113.01 111.27 112.80 1,124,786 +0.06(+0.05%)
May 15, 2014 114.14 114.20 111.61 112.74 1,615,798 -1.55(-1.36%)
May 14, 2014 115.69 116.00 114.20 114.30 890,305 -1.30(-1.13%)
May 13, 2014 115.52 116.68 115.15 115.60 1,198,367 +0.08(+0.07%)
May 12, 2014 113.41 115.64 113.41 115.52 1,189,064 +2.55(+2.25%)
May 09, 2014 113.65 113.65 112.14 112.97 1,066,305 -0.92(-0.81%)
May 08, 2014 112.70 114.58 112.28 113.89 1,827,154 +1.20(+1.07%)
May 07, 2014 112.27 113.20 111.63 112.68 2,105,606 +0.87(+0.78%)
May 06, 2014 112.83 113.81 111.41 111.82 1,751,010 -1.42(-1.25%)
May 05, 2014 113.03 113.65 112.15 113.23 1,286,017 -0.44(-0.39%)
May 02, 2014 113.94 115.09 113.37 113.68 1,463,487 -0.45(-0.40%)
May 01, 2014 113.36 115.09 113.06 114.13 1,501,019 +0.48(+0.42%)
Apr 30, 2014 113.28 114.06 112.81 113.65 1,781,331 +0.03(+0.03%)
Apr 29, 2014 113.78 114.37 111.64 113.62 3,478,944 +4.23(+3.86%)
Apr 28, 2014 111.18 111.56 107.64 109.40 2,542,604 -1.49(-1.34%)
Apr 25, 2014 111.52 112.05 110.43 110.89 2,209,135 -1.42(-1.26%)
Apr 24, 2014 111.80 112.79 111.04 112.31 2,557,241 +1.29(+1.16%)
Apr 23, 2014 110.70 111.64 110.39 111.02 1,303,155 +0.41(+0.37%)
Apr 22, 2014 110.57 111.41 110.01 110.60 1,220,788 +0.17(+0.16%)
Apr 21, 2014 110.15 110.67 109.13 110.43 713,853 +0.22(+0.20%)
Apr 17, 2014 109.49 110.21 110.21 110.21 1,353,814 +0.74(+0.67%)
Apr 16, 2014 108.12 109.49 107.32 109.47 1,607,381 +2.67(+2.50%)
Apr 15, 2014 108.03 108.54 104.73 106.81 2,858,303 -1.13(-1.05%)
Apr 14, 2014 108.10 108.84 107.06 107.94 1,218,471 +0.91(+0.85%)
Apr 11, 2014 107.76 108.76 106.73 107.02 1,518,253 -1.54(-1.42%)
Apr 10, 2014 111.45 112.37 108.49 108.56 1,940,722 -2.89(-2.59%)
Apr 09, 2014 110.72 111.88 110.27 111.45 1,503,720 +0.92(+0.83%)
Apr 08, 2014 108.82 110.61 107.90 110.53 1,896,005 +1.52(+1.39%)
Apr 07, 2014 110.62 111.26 108.28 109.01 1,965,080 -1.80(-1.63%)
Apr 04, 2014 113.76 113.77 110.39 110.81 1,864,802 -1.77(-1.57%)
Apr 03, 2014 112.58 113.22 111.97 112.58 1,864,761 +0.07(+0.06%)
Apr 02, 2014 112.48 113.07 111.79 112.52 1,567,942 +0.29(+0.26%)
Apr 01, 2014 112.55 113.00 111.33 112.22 2,090,179 -0.03(-0.03%)
Mar 31, 2014 111.77 113.27 111.14 112.25 2,803,574 +2.25(+2.05%)
Mar 28, 2014 108.66 111.34 108.66 110.00 1,824,454 +1.45(+1.33%)
Mar 27, 2014 108.28 109.08 107.26 108.55 1,529,787 +0.07(+0.06%)
Mar 26, 2014 109.61 111.11 108.43 108.49 1,941,235 -0.26(-0.24%)
Mar 25, 2014 108.41 109.40 107.94 108.75 1,740,122 +1.49(+1.39%)
Mar 24, 2014 108.88 109.33 106.59 107.26 1,986,135 -1.50(-1.38%)
Mar 21, 2014 109.07 109.59 108.03 108.76 1,824,128 +0.60(+0.56%)
Mar 20, 2014 107.29 108.46 107.01 108.15 933,198 +0.59(+0.55%)
Mar 19, 2014 107.33 107.97 106.67 107.56 1,439,593 +0.06(+0.06%)
Mar 18, 2014 107.40 108.30 107.08 107.50 1,169,963 -0.08(-0.08%)
Mar 17, 2014 106.13 107.97 106.13 107.58 1,588,702 +2.58(+2.46%)
Mar 14, 2014 105.66 106.41 104.85 105.00 1,419,369 -0.95(-0.90%)
Mar 13, 2014 108.13 108.46 105.32 105.95 1,430,452 -1.85(-1.71%)
Mar 12, 2014 106.84 107.82 105.92 107.79 2,121,189 +0.13(+0.12%)
Mar 11, 2014 109.57 109.89 107.27 107.67 1,798,311 -0.75(-0.69%)
Mar 10, 2014 108.80 109.50 107.78 108.42 1,298,602 -1.30(-1.18%)
Mar 07, 2014 110.60 110.74 109.21 109.71 1,182,688 -0.38(-0.34%)
Mar 06, 2014 109.95 110.67 109.89 110.09 1,176,921 +0.65(+0.59%)
Mar 05, 2014 110.07 110.75 109.12 109.44 1,460,721 -0.33(-0.30%)
Mar 04, 2014 109.01 110.25 108.88 109.77 2,119,562 +2.03(+1.89%)
Mar 03, 2014 108.62 108.62 107.05 107.74 2,390,281 -2.20(-2.00%)
Feb 28, 2014 109.69 110.57 109.34 109.94 1,585,635 +0.47(+0.43%)
Feb 27, 2014 109.50 109.68 108.11 109.47 2,301,558 -0.45(-0.41%)
Feb 26, 2014 109.25 111.00 108.91 109.92 1,811,755 +0.20(+0.19%)
Feb 25, 2014 109.01 110.44 107.79 109.72 2,426,446 -0.29(-0.26%)
Feb 24, 2014 108.46 111.96 107.61 110.01 3,303,697 +2.40(+2.23%)
Feb 21, 2014 107.33 108.36 106.87 107.61 2,508,700 +0.81(+0.76%)
Feb 20, 2014 105.77 106.81 105.40 106.80 3,049,838 +1.33(+1.26%)
Feb 19, 2014 106.53 107.76 105.30 105.47 2,727,742 -1.88(-1.75%)
Feb 18, 2014 106.83 107.42 106.20 107.34 2,109,923 +0.73(+0.69%)
Feb 14, 2014 105.69 106.61 106.61 106.61 2,960,263 +0.90(+0.85%)
Feb 13, 2014 102.72 105.94 102.69 105.71 3,063,600 +1.75(+1.68%)
Feb 12, 2014 101.79 104.28 101.69 103.96 3,113,403 +2.30(+2.27%)
Feb 11, 2014 99.86 102.36 99.69 101.66 2,854,919 +1.87(+1.88%)
Feb 10, 2014 100.45 100.51 99.32 99.78 2,006,777 -0.98(-0.98%)
Feb 07, 2014 99.39 101.70 98.97 100.77 3,440,965 +2.66(+2.71%)
Feb 06, 2014 92.64 98.64 92.64 98.10 4,591,237 +3.08(+3.24%)
Feb 05, 2014 94.70 95.37 94.13 95.02 3,315,294 +0.20(+0.21%)
Feb 04, 2014 92.84 95.04 92.00 94.82 3,320,512 +2.03(+2.18%)
Feb 03, 2014 95.36 95.96 92.38 92.79 3,095,227 -2.46(-2.58%)
Jan 31, 2014 95.06 96.02 94.56 95.25 2,515,382 -1.13(-1.17%)
Jan 30, 2014 97.26 97.46 96.05 96.38 1,891,995 -0.08(-0.09%)
Jan 29, 2014 95.17 97.53 94.89 96.46 2,803,595 -0.03(-0.03%)
Jan 28, 2014 94.97 96.55 94.91 96.49 2,089,678 +2.01(+2.13%)
Jan 27, 2014 96.26 96.53 93.04 94.48 3,371,100 -0.27(-0.29%)
Jan 24, 2014 98.34 98.43 94.56 94.75 4,043,483 -4.33(-4.37%)
Jan 23, 2014 100.89 101.64 98.66 99.08 3,188,125 -2.10(-2.08%)
Jan 22, 2014 102.39 102.43 101.12 101.18 2,113,967 -1.15(-1.12%)
Jan 21, 2014 103.55 103.89 101.84 102.33 2,166,316 -1.00(-0.97%)
Jan 17, 2014 104.24 103.32 103.32 103.32 1,758,481 -0.08(-0.07%)
Jan 16, 2014 102.81 103.93 102.81 103.40 1,241,392 +0.04(+0.04%)
Jan 15, 2014 102.87 103.71 103.04 103.36 1,473,551 +0.50(+0.48%)
Jan 14, 2014 102.77 103.13 102.30 102.87 1,460,663 +0.73(+0.72%)
Jan 13, 2014 103.21 103.83 101.84 102.13 1,865,398 -1.46(-1.41%)
Jan 10, 2014 104.54 104.68 103.37 103.59 1,381,357 -0.43(-0.41%)
Jan 09, 2014 105.13 105.49 103.47 104.02 1,155,703 -0.51(-0.49%)
Jan 08, 2014 104.71 105.19 104.14 104.53 1,307,445 -0.41(-0.39%)
Jan 07, 2014 104.17 105.21 104.12 104.94 1,172,460 +0.88(+0.84%)
Jan 06, 2014 105.18 106.27 103.71 104.06 1,804,323 -0.33(-0.32%)
Jan 03, 2014 104.10 105.02 103.77 104.39 1,457,347 +0.45(+0.43%)
Jan 02, 2014 105.34 105.75 103.73 103.94 2,043,515 -1.81(-1.71%)
Dec 31, 2013 105.02 105.75 105.75 105.75 1,016,748 +0.78(+0.74%)
Dec 30, 2013 104.88 105.38 104.49 104.97 939,412 +0.08(+0.07%)
Dec 27, 2013 105.34 105.34 104.48 104.89 821,187 -0.02(-0.01%)
Dec 26, 2013 104.63 105.18 104.37 104.91 833,202 +0.34(+0.32%)
Dec 24, 2013 104.26 104.90 103.62 104.57 543,069 +0.56(+0.53%)
Dec 23, 2013 104.09 104.64 103.64 104.01 1,697,401 +0.68(+0.66%)
Dec 20, 2013 102.58 103.87 102.44 103.33 2,475,336 +0.41(+0.40%)
Dec 19, 2013 102.87 103.52 102.23 102.92 3,044,743 +0.88(+0.86%)
Dec 18, 2013 99.96 102.25 99.77 102.04 2,020,446 +2.09(+2.09%)
Dec 17, 2013 99.66 100.44 99.52 99.96 1,503,744 +0.12(+0.12%)
Dec 16, 2013 98.34 100.23 98.34 99.84 2,195,604 +2.31(+2.37%)
Dec 13, 2013 97.74 97.87 97.03 97.53 1,147,530 +0.35(+0.36%)
Dec 12, 2013 97.89 98.27 96.81 97.17 1,487,874 -0.84(-0.86%)
Dec 11, 2013 99.61 99.62 97.74 98.01 1,503,901 -1.65(-1.66%)
Dec 10, 2013 98.59 100.13 98.46 99.66 1,535,105 +0.90(+0.91%)
Dec 09, 2013 97.53 99.65 97.53 98.76 1,670,326 +0.89(+0.90%)
Dec 06, 2013 98.56 98.81 97.65 97.88 1,506,025 +0.66(+0.68%)
Dec 05, 2013 96.67 97.62 96.39 97.22 1,466,948 +0.44(+0.45%)
Dec 04, 2013 97.14 97.62 95.88 96.78 2,366,428 -0.76(-0.78%)
Dec 03, 2013 99.24 99.52 96.91 97.54 2,228,167 -2.21(-2.22%)
Dec 02, 2013 99.43 100.56 98.73 99.75 1,170,916 +0.47(+0.47%)
Nov 29, 2013 99.76 100.00 99.15 99.29 503,784 -0.20(-0.20%)
Nov 27, 2013 98.65 99.61 98.27 99.49 944,163 +1.24(+1.26%)
Nov 26, 2013 98.12 98.58 97.89 98.25 998,768 +0.13(+0.14%)
Nov 25, 2013 98.19 98.73 97.92 98.12 1,162,647 +0.32(+0.33%)
Nov 22, 2013 96.78 97.82 96.54 97.80 931,292 +0.83(+0.86%)
Nov 21, 2013 96.76 97.44 96.66 96.96 916,272 +0.39(+0.40%)
Nov 20, 2013 98.00 98.27 96.24 96.57 1,210,876 -0.95(-0.97%)
Nov 19, 2013 98.91 99.39 97.14 97.52 1,235,590 -1.47(-1.49%)
Nov 18, 2013 98.83 99.94 98.75 98.99 1,908,997 +0.41(+0.42%)
Nov 15, 2013 98.75 99.19 97.88 98.58 1,860,098 -0.34(-0.34%)
Nov 14, 2013 98.22 99.23 98.09 98.92 1,462,549 +0.70(+0.71%)
Nov 13, 2013 96.47 98.32 96.01 98.22 1,515,818 +1.08(+1.11%)
Nov 12, 2013 98.84 98.96 96.91 97.13 1,428,970 +0.00(+0.00%)
Nov 11, 2013 97.72 97.76 97.07 97.13 1,163,262 -0.45(-0.46%)
Nov 08, 2013 96.54 97.76 96.54 97.58 1,855,444 +1.35(+1.40%)
Nov 07, 2013 98.88 99.28 96.13 96.23 2,955,746 -2.68(-2.71%)
Nov 06, 2013 98.60 99.11 97.59 98.91 1,968,972 +0.57(+0.58%)
Nov 05, 2013 96.95 98.96 95.86 98.34 2,842,675 +1.35(+1.39%)
Nov 04, 2013 96.37 97.69 96.35 96.99 3,014,344 +0.79(+0.82%)
Nov 01, 2013 95.13 96.42 94.82 96.20 3,339,784 +1.37(+1.44%)
Oct 31, 2013 93.80 95.62 92.93 94.83 3,049,906 +1.18(+1.26%)
Oct 30, 2013 95.23 95.69 93.32 93.65 4,288,484 -1.84(-1.92%)
Oct 29, 2013 93.21 95.77 91.47 95.49 11,587,919 -5.23(-5.20%)
Oct 28, 2013 101.26 101.77 100.49 100.72 1,826,360 -0.51(-0.50%)
Oct 25, 2013 102.97 102.97 99.96 101.23 3,003,145 -1.69(-1.65%)
Oct 24, 2013 101.68 102.96 101.22 102.93 1,791,495 +1.73(+1.71%)
Oct 23, 2013 102.40 102.43 100.64 101.19 2,320,981 -1.97(-1.91%)
Oct 22, 2013 102.73 103.90 102.62 103.17 1,492,193 +0.95(+0.93%)
Oct 21, 2013 102.05 102.61 101.63 102.22 799,506 +0.35(+0.34%)
Oct 18, 2013 100.54 102.19 100.35 101.87 1,400,306 +1.84(+1.84%)
Oct 17, 2013 99.18 100.28 98.91 100.03 1,040,842 +0.51(+0.52%)
Oct 16, 2013 99.45 99.60 98.23 99.51 1,607,647 +0.57(+0.58%)
Oct 15, 2013 99.83 100.36 98.55 98.94 2,562,986 -1.16(-1.16%)
Oct 14, 2013 98.12 100.45 97.91 100.10 1,621,711 +1.31(+1.33%)
Oct 11, 2013 98.52 99.02 97.95 98.78 1,256,719 -0.25(-0.26%)
Oct 10, 2013 97.95 99.46 97.74 99.04 1,384,025 +2.47(+2.56%)
Oct 09, 2013 96.74 97.41 95.68 96.57 1,298,491 -0.10(-0.10%)
Oct 08, 2013 98.02 99.01 96.57 96.66 1,824,954 -1.25(-1.28%)
Oct 07, 2013 98.43 98.91 97.89 97.92 1,278,235 -1.54(-1.55%)
Oct 04, 2013 98.49 99.81 98.10 99.45 1,054,804 +1.08(+1.10%)
Oct 03, 2013 100.49 100.72 97.81 98.37 1,670,674 -2.15(-2.14%)
Oct 02, 2013 98.54 100.62 98.42 100.52 2,151,784 +1.43(+1.44%)
Oct 01, 2013 98.56 100.11 98.55 99.10 1,637,640 -0.10(-0.11%)
Sep 30, 2013 98.66 99.95 98.36 99.20 1,239,066 -0.50(-0.50%)
Sep 27, 2013 99.28 99.90 99.00 99.70 1,196,284 -0.49(-0.48%)
Sep 26, 2013 100.20 100.85 99.70 100.19 1,200,497 +0.37(+0.37%)
Sep 25, 2013 99.98 100.57 98.89 99.82 1,313,242 -0.17(-0.17%)
Sep 24, 2013 99.42 100.93 99.01 99.99 1,812,154 +0.24(+0.24%)
Sep 23, 2013 100.43 100.45 99.22 99.75 1,224,150 -0.72(-0.71%)
Sep 20, 2013 100.97 101.91 100.25 100.47 2,341,601 -0.51(-0.50%)
Sep 19, 2013 100.04 101.19 99.67 100.98 2,533,960 +1.14(+1.14%)
Sep 18, 2013 98.54 100.07 97.84 99.84 2,451,879 +1.31(+1.33%)
Sep 17, 2013 99.46 99.65 98.36 98.52 2,280,369 -1.41(-1.41%)
Sep 16, 2013 100.95 101.37 99.66 99.93 1,723,014 +0.13(+0.13%)
Sep 13, 2013 99.64 100.26 98.73 99.81 1,986,026 +0.47(+0.47%)
Sep 12, 2013 98.54 99.80 98.37 99.34 2,310,962 +0.53(+0.54%)
Sep 11, 2013 98.40 98.81 97.33 98.81 1,106,390 +0.44(+0.45%)
Sep 10, 2013 97.11 98.85 97.08 98.36 2,004,778 +1.77(+1.83%)
Sep 09, 2013 94.89 97.06 94.88 96.60 1,791,018 +1.95(+2.06%)
Sep 06, 2013 95.43 95.74 93.71 94.65 1,088,257 -0.25(-0.27%)
Sep 05, 2013 94.62 95.75 94.30 94.90 1,618,345 +0.08(+0.09%)
Sep 04, 2013 92.88 95.20 92.58 94.82 2,387,435 +2.14(+2.31%)
Sep 03, 2013 93.33 94.07 92.18 92.68 1,304,607 +0.69(+0.75%)
Aug 30, 2013 92.24 92.53 91.62 91.98 1,373,975 -0.18(-0.19%)
Aug 29, 2013 91.14 93.13 91.14 92.16 1,692,528 +0.51(+0.55%)
Aug 28, 2013 90.83 92.26 90.83 91.65 1,692,427 +0.55(+0.60%)
Aug 27, 2013 91.70 92.62 91.02 91.11 2,331,061 -1.90(-2.04%)
Aug 26, 2013 93.53 94.26 92.96 93.00 1,194,631 -0.48(-0.51%)
Aug 23, 2013 94.50 94.50 93.19 93.48 1,577,504 -1.01(-1.07%)
Aug 22, 2013 92.68 95.26 92.68 94.49 2,475,401 +2.34(+2.54%)
Aug 21, 2013 92.14 93.59 91.71 92.15 2,328,706 -0.10(-0.11%)
Aug 20, 2013 92.42 92.80 91.52 92.26 1,329,731 +0.27(+0.30%)
Aug 19, 2013 92.87 93.45 91.84 91.98 1,964,733 -0.82(-0.89%)
Aug 16, 2013 92.65 93.77 92.55 92.81 1,556,485 +0.16(+0.18%)
Aug 15, 2013 93.52 93.52 92.22 92.65 1,934,989 -2.07(-2.19%)
Aug 14, 2013 94.99 95.31 94.45 94.72 2,303,624 -0.01(-0.01%)
Aug 13, 2013 94.18 95.18 93.48 94.73 2,490,493 +1.25(+1.33%)
Aug 12, 2013 91.21 94.32 91.01 93.48 2,256,376 +1.35(+1.47%)
Aug 09, 2013 91.72 92.47 91.41 92.13 1,900,643 +0.24(+0.26%)
Aug 08, 2013 91.69 92.48 91.46 91.89 1,682,868 +1.12(+1.24%)
Aug 07, 2013 90.40 90.95 89.67 90.77 1,732,721 +0.07(+0.08%)
Aug 06, 2013 90.68 90.71 89.99 90.69 1,593,797 -0.48(-0.52%)
Aug 05, 2013 91.28 91.41 90.48 91.17 1,241,164 -0.24(-0.26%)
Aug 02, 2013 90.80 91.50 89.88 91.41 2,222,285 +0.08(+0.09%)
Aug 01, 2013 91.07 91.98 90.88 91.32 3,004,271 +1.30(+1.44%)
Jul 31, 2013 88.53 90.56 88.41 90.02 3,262,156 +2.20(+2.50%)
Jul 30, 2013 89.15 92.04 87.19 87.83 7,137,194 +1.33(+1.54%)
Jul 29, 2013 86.09 86.95 85.80 86.50 2,005,799 +0.42(+0.48%)
Jul 26, 2013 86.09 86.57 85.70 86.08 1,964,948 -0.52(-0.60%)
Jul 25, 2013 85.91 86.99 85.65 86.60 1,560,098 +0.25(+0.29%)
Jul 24, 2013 87.48 87.48 85.97 86.35 3,020,338 -1.06(-1.22%)
Jul 23, 2013 88.08 88.69 87.23 87.41 2,389,460 -0.25(-0.29%)
Jul 22, 2013 88.03 88.40 87.42 87.66 1,172,609 -0.10(-0.11%)
Jul 19, 2013 86.74 87.89 86.35 87.76 2,102,373 +0.83(+0.96%)
Jul 18, 2013 86.85 87.28 86.31 86.93 1,988,829 +0.45(+0.52%)
Jul 17, 2013 86.81 87.03 85.89 86.48 926,257 +0.32(+0.37%)
Jul 16, 2013 87.36 87.68 85.61 86.16 1,864,276 -0.97(-1.11%)
Jul 15, 2013 85.80 87.56 85.51 87.13 1,882,301 +1.40(+1.64%)
Jul 12, 2013 85.63 86.06 84.82 85.72 1,913,269 +0.09(+0.10%)
Jul 11, 2013 86.18 87.16 85.42 85.63 2,547,551 +1.17(+1.39%)
Jul 10, 2013 83.90 85.40 83.87 84.46 1,767,415 +0.80(+0.96%)
Jul 09, 2013 82.75 84.07 82.33 83.66 1,827,911 +1.33(+1.62%)
Jul 08, 2013 82.57 82.86 82.08 82.33 1,637,589 +0.03(+0.04%)
Jul 05, 2013 81.65 82.34 80.78 82.30 1,223,561 +1.40(+1.74%)
Jul 03, 2013 80.74 81.19 79.86 80.89 2,090,472 -0.97(-1.18%)
Jul 02, 2013 81.72 82.99 81.60 81.86 2,014,715 -0.10(-0.12%)
Jul 01, 2013 81.15 82.41 80.76 81.96 2,160,978 +1.39(+1.72%)
Jun 28, 2013 80.43 81.51 80.08 80.57 3,739,187 -0.04(-0.05%)
Jun 27, 2013 80.44 80.95 80.16 80.60 2,516,043 +0.85(+1.07%)
Jun 26, 2013 80.83 81.27 79.51 79.75 2,931,598 -0.06(-0.07%)
Jun 25, 2013 79.65 80.99 79.30 79.81 3,412,138 +1.11(+1.42%)
Jun 24, 2013 81.05 81.16 78.41 78.70 5,749,229 -3.85(-4.66%)
Jun 21, 2013 83.94 84.21 82.34 82.54 3,549,219 -0.97(-1.16%)
Jun 20, 2013 85.10 85.45 83.09 83.51 3,838,913 -2.36(-2.75%)
Jun 19, 2013 87.19 87.36 85.86 85.87 1,689,633 -1.31(-1.51%)
Jun 18, 2013 86.44 87.39 85.96 87.19 1,164,843 +0.97(+1.13%)
Jun 17, 2013 86.62 87.19 85.65 86.21 1,946,737 -0.05(-0.06%)
Jun 14, 2013 87.00 88.17 86.12 86.27 1,497,341 -1.59(-1.81%)
Jun 13, 2013 85.51 87.99 85.36 87.85 2,096,749 +1.88(+2.19%)
Jun 12, 2013 88.07 88.12 85.85 85.98 2,212,158 -1.26(-1.44%)
Jun 11, 2013 86.99 88.77 86.45 87.23 2,363,979 -0.91(-1.03%)
Jun 10, 2013 88.49 88.49 87.52 88.14 1,208,139 +0.08(+0.09%)
Jun 07, 2013 87.84 88.86 87.17 88.06 1,487,470 +0.89(+1.02%)
Jun 06, 2013 86.18 87.90 85.98 87.16 2,375,608 +1.00(+1.16%)
Jun 05, 2013 87.39 87.53 85.95 86.17 2,192,658 -1.64(-1.87%)
Jun 04, 2013 87.83 88.64 86.85 87.81 2,049,995 -0.17(-0.19%)
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.