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

Perrigo (NY: PRGO )

27.53 +0.24 (+0.88%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2016 109.82 110.32 108.34 108.60 1,599,874 -1.43(-1.30%)
Mar 30, 2016 110.67 111.21 109.96 110.04 1,169,058 +0.03(+0.02%)
Mar 29, 2016 108.08 110.09 107.02 110.01 1,389,005 +1.77(+1.63%)
Mar 28, 2016 110.49 110.62 106.67 108.25 1,927,483 -2.38(-2.15%)
Mar 24, 2016 109.78 110.62 110.62 110.62 1,304,830 +0.07(+0.06%)
Mar 23, 2016 113.12 113.51 110.33 110.56 1,803,006 -2.28(-2.02%)
Mar 22, 2016 111.12 113.70 110.79 112.84 1,260,459 +1.40(+1.26%)
Mar 21, 2016 108.54 111.91 108.39 111.44 1,913,929 +2.39(+2.19%)
Mar 18, 2016 111.96 112.23 108.05 109.05 3,928,767 -2.33(-2.10%)
Mar 17, 2016 113.59 113.64 108.85 111.39 2,218,068 -1.58(-1.40%)
Mar 16, 2016 114.04 114.83 112.39 112.97 1,543,559 -1.10(-0.97%)
Mar 15, 2016 118.29 118.47 112.62 114.07 3,200,574 -4.90(-4.12%)
Mar 14, 2016 116.13 119.40 115.63 118.97 2,804,535 +3.52(+3.04%)
Mar 11, 2016 113.82 115.82 113.70 115.45 1,720,671 +1.80(+1.58%)
Mar 10, 2016 112.19 114.04 111.44 113.65 2,061,848 +2.10(+1.88%)
Mar 09, 2016 110.26 111.62 109.84 111.56 1,255,138 +2.00(+1.82%)
Mar 08, 2016 109.44 111.16 109.22 109.56 1,912,530 -0.02(-0.02%)
Mar 07, 2016 106.80 109.87 106.79 109.58 1,952,570 +2.10(+1.95%)
Mar 04, 2016 107.22 109.07 106.13 107.48 2,014,730 +0.16(+0.15%)
Mar 03, 2016 106.89 107.64 106.18 107.32 1,754,173 +0.52(+0.49%)
Mar 02, 2016 107.13 107.23 105.14 106.80 1,380,567 -0.34(-0.32%)
Mar 01, 2016 107.87 107.93 105.88 107.14 1,689,852 -0.03(-0.03%)
Feb 29, 2016 109.27 110.00 107.10 107.18 1,639,721 -2.53(-2.31%)
Feb 26, 2016 110.28 110.96 108.83 109.71 1,923,165 +0.07(+0.06%)
Feb 25, 2016 107.53 109.73 106.42 109.64 1,362,727 +2.45(+2.29%)
Feb 24, 2016 105.08 108.08 104.94 107.19 1,715,117 +1.32(+1.25%)
Feb 23, 2016 105.11 107.36 104.91 105.86 2,573,976 +0.65(+0.62%)
Feb 22, 2016 108.21 109.05 103.97 105.21 4,356,719 -4.46(-4.07%)
Feb 19, 2016 109.52 110.40 106.57 109.67 4,784,033 -0.90(-0.81%)
Feb 18, 2016 114.43 116.02 109.09 110.57 8,826,225 -12.52(-10.17%)
Feb 17, 2016 119.91 123.93 119.91 123.09 2,565,042 +3.36(+2.80%)
Feb 16, 2016 118.11 120.16 117.44 119.74 2,130,968 +2.21(+1.88%)
Feb 12, 2016 114.53 117.52 117.52 117.52 1,860,399 +2.99(+2.61%)
Feb 11, 2016 115.83 116.39 112.97 114.53 2,151,508 -2.03(-1.74%)
Feb 10, 2016 117.79 118.41 116.02 116.56 1,336,320 -1.11(-0.94%)
Feb 09, 2016 116.09 119.03 115.59 117.67 1,430,718 +0.81(+0.69%)
Feb 08, 2016 120.64 120.80 115.21 116.86 2,097,096 -5.14(-4.21%)
Feb 05, 2016 121.05 123.22 120.64 122.00 1,745,745 -0.19(-0.16%)
Feb 04, 2016 123.31 125.14 120.62 122.20 1,261,404 -1.33(-1.08%)
Feb 03, 2016 122.97 124.05 120.58 123.53 1,190,084 +1.42(+1.16%)
Feb 02, 2016 121.11 122.17 120.08 122.11 1,835,513 +0.26(+0.22%)
Feb 01, 2016 121.37 122.33 120.89 121.85 1,695,162 -0.75(-0.61%)
Jan 29, 2016 121.79 123.51 120.95 122.59 1,901,817 +1.14(+0.94%)
Jan 28, 2016 123.10 123.30 118.75 121.45 2,649,352 -1.09(-0.89%)
Jan 27, 2016 125.61 126.25 121.29 122.54 2,335,180 -3.75(-2.97%)
Jan 26, 2016 126.84 128.46 125.73 126.29 2,071,663 -0.10(-0.08%)
Jan 25, 2016 126.42 128.19 125.86 126.39 2,132,081 +0.41(+0.32%)
Jan 22, 2016 125.22 129.19 125.01 125.99 4,324,795 +1.52(+1.22%)
Jan 21, 2016 124.05 125.43 122.03 124.47 3,361,273 +0.81(+0.65%)
Jan 20, 2016 122.61 124.99 119.34 123.66 3,605,121 -0.56(-0.45%)
Jan 19, 2016 123.66 124.65 122.30 124.22 2,939,100 +1.26(+1.03%)
Jan 15, 2016 120.33 122.96 122.96 122.96 2,194,740 -0.34(-0.27%)
Jan 14, 2016 121.52 124.38 118.98 123.30 2,137,201 +1.98(+1.63%)
Jan 13, 2016 124.96 125.21 120.85 121.32 1,879,144 -2.96(-2.38%)
Jan 12, 2016 122.91 124.94 122.05 124.28 1,905,220 +2.51(+2.06%)
Jan 11, 2016 123.98 123.98 117.64 121.77 2,686,718 +2.48(+2.08%)
Jan 08, 2016 122.55 122.96 118.88 119.30 1,754,373 -3.07(-2.51%)
Jan 07, 2016 120.66 123.11 120.49 122.37 1,980,760 +0.03(+0.02%)
Jan 06, 2016 119.74 122.93 119.56 122.34 2,956,600 +1.36(+1.12%)
Jan 05, 2016 121.36 123.46 119.78 120.98 1,380,116 +0.15(+0.13%)
Jan 04, 2016 120.42 121.61 119.67 120.83 1,974,665 -1.86(-1.52%)
Dec 31, 2015 122.86 122.70 122.70 122.70 711,020 -0.46(-0.37%)
Dec 30, 2015 124.24 124.64 122.83 123.15 672,142 -1.15(-0.92%)
Dec 29, 2015 124.22 124.64 123.42 124.30 839,219 +0.64(+0.51%)
Dec 28, 2015 125.31 125.32 122.78 123.66 766,734 -1.44(-1.15%)
Dec 24, 2015 125.67 125.11 125.11 125.11 330,921 -0.13(-0.11%)
Dec 23, 2015 123.42 125.77 123.38 125.24 1,387,146 +2.06(+1.67%)
Dec 22, 2015 122.89 123.91 122.35 123.18 1,173,031 +0.84(+0.69%)
Dec 21, 2015 122.74 122.74 120.84 122.34 1,041,679 -0.04(-0.04%)
Dec 18, 2015 123.93 124.14 122.32 122.38 2,012,508 -1.64(-1.32%)
Dec 17, 2015 128.08 128.59 123.43 124.02 1,759,642 -2.70(-2.13%)
Dec 16, 2015 126.57 127.76 123.97 126.72 1,948,686 +0.12(+0.09%)
Dec 15, 2015 127.96 128.00 125.86 126.61 1,944,598 +0.27(+0.21%)
Dec 14, 2015 125.77 126.66 124.49 126.33 1,928,708 +1.53(+1.22%)
Dec 11, 2015 125.49 125.72 123.50 124.81 1,023,213 -1.44(-1.14%)
Dec 10, 2015 126.79 126.89 125.54 126.25 1,498,360 +0.62(+0.49%)
Dec 09, 2015 125.89 127.42 125.23 125.63 2,254,272 -0.20(-0.15%)
Dec 08, 2015 124.11 126.50 124.05 125.83 1,666,436 +0.89(+0.71%)
Dec 07, 2015 125.07 125.63 123.47 124.94 1,395,084 -0.30(-0.24%)
Dec 04, 2015 123.79 125.78 122.99 125.23 1,755,139 +1.78(+1.44%)
Dec 03, 2015 125.70 125.94 121.77 123.45 1,753,608 -1.93(-1.54%)
Dec 02, 2015 126.72 127.96 125.10 125.38 1,266,754 -1.14(-0.90%)
Dec 01, 2015 127.86 127.94 124.88 126.52 1,392,486 -0.15(-0.12%)
Nov 30, 2015 128.06 128.42 126.35 126.67 1,925,624 -0.93(-0.73%)
Nov 27, 2015 127.93 128.04 127.00 127.61 418,649 -0.12(-0.09%)
Nov 25, 2015 127.44 127.72 127.72 127.72 1,108,573 +0.53(+0.42%)
Nov 24, 2015 125.71 127.91 124.01 127.19 2,835,721 +1.46(+1.16%)
Nov 23, 2015 131.93 131.99 124.97 125.73 2,846,389 -5.52(-4.21%)
Nov 20, 2015 131.14 132.19 130.31 131.25 3,145,318 +0.25(+0.19%)
Nov 19, 2015 132.00 132.00 129.93 131.01 2,683,747 -0.86(-0.65%)
Nov 18, 2015 130.97 131.90 129.01 131.86 4,081,010 +1.81(+1.39%)
Nov 17, 2015 126.36 130.34 126.15 130.05 6,217,197 +3.81(+3.02%)
Nov 16, 2015 127.00 128.99 124.82 126.24 8,009,563 +1.78(+1.43%)
Nov 13, 2015 119.07 126.37 118.95 124.46 32,480,556 -8.18(-6.16%)
Nov 12, 2015 135.64 139.94 132.25 132.63 4,148,248 -3.82(-2.80%)
Nov 11, 2015 138.77 140.32 136.28 136.45 2,564,243 -1.67(-1.21%)
Nov 10, 2015 134.97 138.53 134.55 138.12 2,586,249 +2.80(+2.07%)
Nov 09, 2015 135.74 137.38 133.45 135.32 2,674,845 -2.14(-1.56%)
Nov 06, 2015 135.34 139.06 133.52 137.46 1,672,946 +1.48(+1.09%)
Nov 05, 2015 139.78 140.04 135.70 135.98 1,661,337 -1.52(-1.10%)
Nov 04, 2015 136.55 137.79 135.19 137.50 2,314,229 +2.16(+1.60%)
Nov 03, 2015 134.84 137.89 133.78 135.34 1,986,404 +0.33(+0.24%)
Nov 02, 2015 135.69 135.78 133.23 135.00 1,651,248 +1.36(+1.02%)
Oct 30, 2015 139.92 140.53 132.66 133.64 2,504,770 -6.84(-4.87%)
Oct 29, 2015 138.41 142.27 137.59 140.48 2,704,478 +4.55(+3.35%)
Oct 28, 2015 133.52 137.37 133.41 135.93 2,876,376 +3.55(+2.68%)
Oct 27, 2015 131.61 132.89 131.11 132.38 1,491,457 +1.68(+1.28%)
Oct 26, 2015 128.68 132.04 126.83 130.70 2,082,698 +3.13(+2.46%)
Oct 23, 2015 126.50 128.86 125.05 127.57 2,358,148 +2.45(+1.96%)
Oct 22, 2015 129.29 130.43 120.83 125.12 4,931,605 -6.41(-4.87%)
Oct 21, 2015 137.59 138.01 127.97 131.52 3,168,980 -6.24(-4.53%)
Oct 20, 2015 140.34 140.37 136.64 137.77 1,371,365 -2.58(-1.84%)
Oct 19, 2015 140.82 141.06 138.47 140.35 1,510,107 -0.41(-0.29%)
Oct 16, 2015 138.83 140.77 137.89 140.77 1,745,404 +2.99(+2.17%)
Oct 15, 2015 136.62 137.87 135.27 137.78 946,348 +1.45(+1.06%)
Oct 14, 2015 135.18 136.97 133.91 136.33 1,553,917 +2.31(+1.73%)
Oct 13, 2015 135.33 138.39 133.51 134.01 964,741 -2.84(-2.07%)
Oct 12, 2015 137.37 137.75 135.59 136.85 434,023 +0.79(+0.58%)
Oct 09, 2015 134.17 136.91 133.41 136.06 1,185,095 +1.91(+1.43%)
Oct 08, 2015 131.97 134.60 130.55 134.15 683,752 +1.88(+1.42%)
Oct 07, 2015 135.42 135.49 129.79 132.27 2,169,641 -3.04(-2.25%)
Oct 06, 2015 136.86 137.59 133.24 135.31 943,477 -1.80(-1.31%)
Oct 05, 2015 137.18 137.80 135.78 137.11 1,473,811 +0.93(+0.68%)
Oct 02, 2015 131.15 136.28 129.91 136.17 1,786,669 +3.69(+2.79%)
Oct 01, 2015 134.72 135.13 129.36 132.48 1,806,705 -0.76(-0.57%)
Sep 30, 2015 132.29 133.81 129.53 133.24 1,787,209 +2.01(+1.53%)
Sep 29, 2015 130.84 137.84 127.78 131.24 2,763,901 +1.97(+1.53%)
Sep 28, 2015 134.95 135.11 127.63 129.26 3,240,272 -7.06(-5.18%)
Sep 25, 2015 144.45 144.65 134.16 136.32 1,714,042 -7.08(-4.94%)
Sep 24, 2015 144.15 144.15 141.11 143.40 1,223,777 -1.36(-0.94%)
Sep 23, 2015 145.52 146.98 144.05 144.76 614,209 -0.93(-0.64%)
Sep 22, 2015 145.36 147.02 143.66 145.70 982,435 -2.42(-1.64%)
Sep 21, 2015 150.63 151.29 146.07 148.12 1,223,993 -3.17(-2.09%)
Sep 18, 2015 152.31 153.28 151.01 151.29 1,611,902 -2.13(-1.39%)
Sep 17, 2015 152.92 155.53 152.82 153.41 1,392,839 -1.11(-0.72%)
Sep 16, 2015 154.97 155.58 151.45 154.53 1,117,867 -0.91(-0.58%)
Sep 15, 2015 154.19 156.54 152.81 155.43 856,293 +1.86(+1.21%)
Sep 14, 2015 152.36 154.14 149.53 153.57 670,494 +1.35(+0.88%)
Sep 11, 2015 150.06 152.34 149.53 152.22 774,196 +1.27(+0.84%)
Sep 10, 2015 149.76 152.17 148.93 150.95 1,119,528 +0.93(+0.62%)
Sep 09, 2015 153.57 154.63 149.67 150.02 838,755 -3.03(-1.98%)
Sep 08, 2015 151.30 155.16 151.19 153.05 814,048 +1.57(+1.04%)
Sep 04, 2015 149.61 151.48 151.48 151.48 680,577 +0.72(+0.48%)
Sep 03, 2015 153.50 154.36 149.99 150.76 720,563 -3.08(-2.00%)
Sep 02, 2015 153.17 153.85 150.09 153.85 897,311 +1.81(+1.19%)
Sep 01, 2015 153.49 154.49 150.96 152.04 929,625 -2.97(-1.92%)
Aug 31, 2015 155.76 157.79 154.37 155.02 749,249 -2.08(-1.32%)
Aug 28, 2015 161.05 161.11 155.81 157.09 1,263,265 -2.35(-1.47%)
Aug 27, 2015 156.01 159.57 155.41 159.44 1,335,139 +3.75(+2.41%)
Aug 26, 2015 153.02 155.75 149.74 155.69 1,296,268 +4.99(+3.31%)
Aug 25, 2015 154.70 155.78 150.08 150.70 2,149,854 -0.42(-0.28%)
Aug 24, 2015 146.20 154.93 144.51 151.12 2,718,702 -7.10(-4.49%)
Aug 21, 2015 161.76 162.55 156.11 158.23 3,327,207 -4.88(-2.99%)
Aug 20, 2015 164.97 166.12 163.07 163.11 945,900 -2.35(-1.42%)
Aug 19, 2015 164.51 166.46 164.51 165.47 1,140,261 -0.08(-0.05%)
Aug 18, 2015 166.34 167.99 165.06 165.55 939,691 -1.29(-0.77%)
Aug 17, 2015 165.09 167.49 164.85 166.84 1,939,359 +0.90(+0.54%)
Aug 14, 2015 161.20 166.45 159.97 165.94 3,460,380 +2.96(+1.82%)
Aug 13, 2015 159.11 163.63 158.81 162.98 2,189,971 +5.45(+3.46%)
Aug 12, 2015 162.52 162.61 157.52 157.52 1,838,771 -5.71(-3.50%)
Aug 11, 2015 163.14 163.43 161.01 163.23 1,494,695 -1.01(-0.61%)
Aug 10, 2015 161.97 164.28 161.43 164.24 907,714 +3.20(+1.99%)
Aug 07, 2015 159.21 161.10 157.48 161.04 1,210,446 +1.67(+1.05%)
Aug 06, 2015 160.81 160.81 152.73 159.37 2,679,246 -1.19(-0.74%)
Aug 05, 2015 162.68 162.94 159.60 160.56 1,354,921 -0.84(-0.52%)
Aug 04, 2015 162.29 162.97 158.96 161.40 1,395,401 -1.57(-0.97%)
Aug 03, 2015 162.72 164.67 161.82 162.98 788,752 +0.25(+0.16%)
Jul 31, 2015 163.18 164.07 161.73 162.72 692,581 +0.65(+0.40%)
Jul 30, 2015 162.21 163.57 161.95 162.07 754,210 -1.19(-0.73%)
Jul 29, 2015 161.61 164.67 161.25 163.25 1,730,085 +0.64(+0.40%)
Jul 28, 2015 163.21 163.82 159.03 162.61 3,040,549 -1.30(-0.79%)
Jul 27, 2015 162.55 166.70 162.31 163.91 7,021,942 +6.01(+3.81%)
Jul 24, 2015 158.69 161.25 156.95 157.90 1,030,131 -2.72(-1.69%)
Jul 23, 2015 162.22 162.95 158.54 160.61 1,028,214 +0.56(+0.35%)
Jul 22, 2015 158.28 161.03 157.41 160.06 940,920 +1.68(+1.06%)
Jul 21, 2015 158.64 159.58 156.79 158.38 531,977 -0.48(-0.30%)
Jul 20, 2015 157.43 159.04 156.02 158.86 534,706 +1.51(+0.96%)
Jul 17, 2015 158.02 158.66 156.00 157.35 1,086,774 -0.80(-0.51%)
Jul 16, 2015 158.74 158.74 156.79 158.16 1,141,884 +0.11(+0.07%)
Jul 15, 2015 157.64 158.46 155.68 158.05 1,080,035 +0.41(+0.26%)
Jul 14, 2015 155.19 158.66 154.67 157.63 1,212,748 +1.84(+1.18%)
Jul 13, 2015 154.68 156.63 154.15 155.80 1,090,970 +2.67(+1.75%)
Jul 10, 2015 153.76 154.18 151.55 153.12 1,180,225 +0.72(+0.47%)
Jul 09, 2015 154.38 154.54 151.96 152.40 951,587 -0.26(-0.17%)
Jul 08, 2015 153.91 154.86 151.45 152.66 1,038,900 -2.22(-1.43%)
Jul 07, 2015 156.90 157.35 153.42 154.88 1,830,790 -2.30(-1.47%)
Jul 06, 2015 155.77 159.64 154.36 157.19 2,364,889 +1.68(+1.08%)
Jul 02, 2015 156.78 155.51 155.51 155.51 981,423 -1.17(-0.75%)
Jul 01, 2015 157.25 159.84 156.03 156.68 1,218,099 +0.19(+0.12%)
Jun 30, 2015 157.69 158.72 155.75 156.48 1,095,683 +0.58(+0.37%)
Jun 29, 2015 158.77 159.41 155.68 155.90 1,211,999 -5.43(-3.36%)
Jun 26, 2015 160.87 161.44 158.49 161.32 894,214 +1.13(+0.71%)
Jun 25, 2015 161.25 162.34 158.83 160.19 819,275 +0.04(+0.03%)
Jun 24, 2015 160.55 161.00 159.22 160.15 1,118,779 -0.19(-0.12%)
Jun 23, 2015 157.48 161.43 157.29 160.34 1,344,635 +3.83(+2.45%)
Jun 22, 2015 157.91 158.12 156.05 156.52 873,126 -0.11(-0.07%)
Jun 19, 2015 159.24 160.86 155.98 156.63 4,027,054 -2.78(-1.74%)
Jun 18, 2015 159.59 160.75 159.37 159.40 893,597 -0.04(-0.03%)
Jun 17, 2015 161.19 161.53 159.20 159.44 1,016,056 -2.47(-1.53%)
Jun 16, 2015 158.42 162.59 157.84 161.92 2,649,231 +6.73(+4.34%)
Jun 15, 2015 155.23 157.76 154.86 155.19 1,324,587 -1.07(-0.69%)
Jun 12, 2015 157.31 158.15 155.88 156.26 1,460,452 -1.98(-1.25%)
Jun 11, 2015 158.50 160.30 157.81 158.24 1,212,414 -0.92(-0.58%)
Jun 10, 2015 158.81 159.83 158.18 159.17 1,170,327 -0.14(-0.09%)
Jun 09, 2015 159.90 161.27 159.17 159.31 1,414,014 -0.64(-0.40%)
Jun 08, 2015 162.09 162.35 159.32 159.95 1,304,654 -1.97(-1.22%)
Jun 05, 2015 163.01 163.29 161.62 161.93 1,144,541 -1.37(-0.84%)
Jun 04, 2015 165.73 166.41 162.89 163.30 1,285,557 -2.54(-1.53%)
Jun 03, 2015 164.63 166.41 162.63 165.84 1,107,266 +1.33(+0.81%)
Jun 02, 2015 163.44 165.71 162.48 164.51 1,236,622 +1.12(+0.68%)
Jun 01, 2015 162.30 165.29 162.14 163.39 1,432,419 +2.28(+1.41%)
May 29, 2015 165.09 165.09 161.04 161.11 1,905,388 -3.10(-1.89%)
May 28, 2015 162.75 165.02 162.75 164.21 1,011,903 -0.46(-0.28%)
May 27, 2015 165.76 166.25 163.91 164.67 1,194,561 -1.06(-0.64%)
May 26, 2015 166.96 168.49 165.36 165.73 1,117,814 -2.30(-1.37%)
May 22, 2015 167.89 168.03 168.03 168.03 911,263 +0.18(+0.11%)
May 21, 2015 167.28 169.10 165.71 167.85 1,202,361 +0.61(+0.36%)
May 20, 2015 167.50 168.28 166.74 167.24 639,400 -0.12(-0.07%)
May 19, 2015 169.16 169.16 166.89 167.36 705,619 -0.58(-0.35%)
May 18, 2015 164.16 170.14 163.66 167.94 2,415,859 +3.28(+1.99%)
May 15, 2015 163.62 164.73 163.10 164.67 1,004,677 +0.30(+0.18%)
May 14, 2015 164.59 164.91 163.61 164.37 807,758 +0.30(+0.19%)
May 13, 2015 164.42 165.09 163.49 164.07 690,445 -0.40(-0.24%)
May 12, 2015 162.52 165.09 162.52 164.47 1,249,889 +0.58(+0.35%)
May 11, 2015 164.19 164.29 162.42 163.89 1,062,622 +0.83(+0.51%)
May 08, 2015 161.46 165.09 161.46 163.06 1,548,358 +1.35(+0.84%)
May 07, 2015 160.75 165.09 160.71 161.71 2,996,207 +0.96(+0.60%)
May 06, 2015 159.42 160.93 158.84 160.75 1,576,729 +1.47(+0.92%)
May 05, 2015 159.09 160.10 157.88 159.28 1,615,452 +0.16(+0.10%)
May 04, 2015 157.71 160.55 156.91 159.12 1,720,328 +1.42(+0.90%)
May 01, 2015 158.15 158.20 154.64 157.69 2,523,646 +2.52(+1.63%)
Apr 30, 2015 156.61 157.28 153.59 155.17 3,510,925 -1.24(-0.79%)
Apr 29, 2015 160.93 162.71 156.31 156.41 7,334,095 -1.40(-0.89%)
Apr 28, 2015 159.62 161.26 157.11 157.80 4,362,233 -1.60(-1.00%)
Apr 27, 2015 164.13 165.76 159.13 159.40 4,555,252 -3.90(-2.39%)
Apr 24, 2015 170.62 174.17 163.31 163.31 9,708,037 -7.40(-4.33%)
Apr 23, 2015 169.00 171.12 168.93 170.71 2,194,432 +0.11(+0.06%)
Apr 22, 2015 165.09 171.25 164.97 170.59 5,645,727 +7.35(+4.50%)
Apr 21, 2015 165.26 166.79 162.85 163.25 7,038,599 -4.45(-2.66%)
Apr 20, 2015 167.52 169.25 165.82 167.70 2,271,931 -0.76(-0.45%)
Apr 17, 2015 166.67 169.64 160.55 168.46 6,906,551 -0.02(-0.01%)
Apr 16, 2015 171.43 171.97 168.49 168.48 2,112,150 -3.56(-2.07%)
Apr 15, 2015 172.09 174.14 171.48 172.04 1,517,802 -0.41(-0.24%)
Apr 14, 2015 170.02 173.47 169.48 172.45 2,138,014 +1.53(+0.90%)
Apr 13, 2015 168.48 172.49 168.00 170.92 2,387,150 +2.82(+1.68%)
Apr 10, 2015 168.06 169.79 167.25 168.10 4,170,978 -0.13(-0.08%)
Apr 09, 2015 165.31 169.43 162.41 168.22 8,646,253 +3.13(+1.90%)
Apr 08, 2015 139.44 182.64 139.38 165.09 20,890,910 +25.64(+18.39%)
Apr 07, 2015 139.72 140.96 138.83 139.45 616,858 -0.25(-0.18%)
Apr 06, 2015 137.62 140.55 137.03 139.69 1,017,120 +1.08(+0.78%)
Apr 02, 2015 139.70 138.62 138.62 138.62 1,005,046 -0.22(-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.