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

IHS Markit Ltd (NQ: INFO )

N/A UNCHANGED
Last Price Updated: 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 (%)
Apr 30, 2018 48.01 48.31 47.83 47.87 1,801,603 -0.13(-0.26%)
Apr 27, 2018 47.74 48.00 47.68 47.99 1,534,520 +0.25(+0.53%)
Apr 26, 2018 47.63 48.03 47.40 47.74 1,545,764 +0.22(+0.47%)
Apr 25, 2018 47.73 47.91 47.19 47.52 1,487,715 -0.33(-0.69%)
Apr 24, 2018 48.07 48.41 47.69 47.85 2,361,726 +0.06(+0.12%)
Apr 23, 2018 47.97 48.17 46.88 47.79 1,473,151 -0.21(-0.45%)
Apr 20, 2018 48.30 48.47 47.70 48.00 1,751,037 -0.22(-0.46%)
Apr 19, 2018 48.05 48.49 47.78 48.23 1,065,329 +0.11(+0.22%)
Apr 18, 2018 47.98 48.23 47.72 48.12 1,382,444 +0.28(+0.59%)
Apr 17, 2018 47.72 48.02 47.42 47.84 1,719,662 +0.30(+0.64%)
Apr 16, 2018 47.57 47.74 47.25 47.54 1,419,003 +0.26(+0.56%)
Apr 13, 2018 47.53 47.62 47.16 47.27 1,417,555 -0.19(-0.39%)
Apr 12, 2018 47.31 47.62 46.30 47.46 1,346,591 +0.35(+0.74%)
Apr 11, 2018 46.92 47.37 46.60 47.11 1,506,630 -0.13(-0.27%)
Apr 10, 2018 46.95 47.57 46.62 47.23 1,850,059 +0.47(+1.00%)
Apr 09, 2018 47.06 47.23 46.65 46.77 1,760,521 -0.07(-0.15%)
Apr 06, 2018 47.01 47.25 46.38 46.83 2,325,670 -0.62(-1.31%)
Apr 05, 2018 47.19 47.65 47.09 47.46 1,896,349 +0.47(+1.00%)
Apr 04, 2018 46.38 47.10 46.21 46.99 3,113,583 +0.39(+0.84%)
Apr 03, 2018 46.50 46.79 45.39 46.60 2,796,427 +0.30(+0.65%)
Apr 02, 2018 46.90 47.12 45.93 46.30 2,675,617 -0.70(-1.49%)
Mar 29, 2018 47.00 47.00 47.00 0 +0.28(+0.60%)
Mar 28, 2018 47.46 48.08 46.23 46.72 3,472,763 -0.63(-1.34%)
Mar 27, 2018 48.71 48.71 46.92 47.35 3,481,105 +0.56(+1.19%)
Mar 26, 2018 46.15 46.90 45.68 46.80 2,585,003 +1.13(+2.47%)
Mar 23, 2018 46.68 46.89 45.63 45.67 2,172,899 -0.88(-1.88%)
Mar 22, 2018 47.30 47.44 46.52 46.54 2,168,196 -0.99(-2.09%)
Mar 21, 2018 47.85 48.07 47.48 47.54 2,118,465 -0.30(-0.63%)
Mar 20, 2018 47.55 47.95 47.34 47.84 2,288,020 +0.39(+0.82%)
Mar 19, 2018 47.48 47.58 47.05 47.45 1,931,631 -0.08(-0.16%)
Mar 16, 2018 47.61 47.78 47.38 47.53 2,699,448 -0.13(-0.27%)
Mar 15, 2018 47.66 48.00 47.38 47.65 1,748,846 +0.07(+0.14%)
Mar 14, 2018 47.95 48.01 47.53 47.58 1,905,889 -0.13(-0.27%)
Mar 13, 2018 48.00 48.14 47.61 47.71 1,285,051 -0.14(-0.29%)
Mar 12, 2018 47.74 48.22 47.68 47.85 1,388,153 +0.05(+0.10%)
Mar 09, 2018 47.16 47.83 46.89 47.80 1,588,195 +0.95(+2.02%)
Mar 08, 2018 46.31 46.93 46.21 46.85 1,569,452 +0.59(+1.28%)
Mar 07, 2018 46.77 46.26 2,144,284 -0.03(-0.06%)
Mar 06, 2018 46.22 46.50 45.97 46.29 2,288,519 +0.10(+0.21%)
Mar 05, 2018 44.82 46.43 44.59 46.19 3,151,327 +1.22(+2.71%)
Mar 02, 2018 44.69 45.22 44.60 44.97 3,270,933 +0.10(+0.22%)
Mar 01, 2018 45.80 45.97 44.67 44.88 3,152,347 -0.96(-2.10%)
Feb 28, 2018 45.99 46.42 45.83 45.84 2,141,194 +0.04(+0.08%)
Feb 27, 2018 46.35 46.47 45.78 45.80 1,107,250 -0.57(-1.24%)
Feb 26, 2018 46.33 46.42 45.79 46.38 984,535 +0.17(+0.36%)
Feb 23, 2018 45.80 46.21 45.57 46.21 1,026,148 +0.59(+1.30%)
Feb 22, 2018 45.37 46.04 45.37 45.62 1,810,543 +0.36(+0.80%)
Feb 21, 2018 45.50 46.05 45.25 45.26 1,826,254 -0.15(-0.32%)
Feb 20, 2018 45.75 45.28 45.40 1,620,188 -0.17(-0.36%)
Feb 16, 2018 45.57 45.57 45.57 0 +0.22(+0.49%)
Feb 15, 2018 45.21 45.35 44.80 45.34 956,648 +0.43(+0.95%)
Feb 14, 2018 43.84 44.97 43.61 44.91 1,631,662 +0.78(+1.77%)
Feb 13, 2018 43.80 44.21 43.44 44.14 1,192,259 +0.09(+0.20%)
Feb 12, 2018 43.37 44.22 43.21 44.05 2,592,025 +0.88(+2.03%)
Feb 09, 2018 43.06 43.51 41.96 43.17 2,498,711 +0.57(+1.33%)
Feb 08, 2018 44.09 42.60 42.61 2,587,504 -1.40(-3.19%)
Feb 07, 2018 44.37 44.96 43.98 44.01 1,692,321 -0.60(-1.35%)
Feb 06, 2018 43.59 44.64 43.13 44.61 4,183,989 +0.13(+0.28%)
Feb 05, 2018 45.50 45.71 44.03 44.49 4,030,861 -1.32(-2.89%)
Feb 02, 2018 46.05 46.60 45.79 45.81 2,163,690 -0.57(-1.22%)
Feb 01, 2018 46.43 46.70 46.04 46.38 1,352,660 -0.13(-0.27%)
Jan 31, 2018 46.59 46.82 46.37 46.50 2,606,916 -0.05(-0.10%)
Jan 30, 2018 46.32 46.47 46.19 46.55 1,956,479 +0.22(+0.48%)
Jan 29, 2018 46.79 47.00 46.22 46.33 2,378,726 -0.67(-1.43%)
Jan 26, 2018 47.29 47.43 46.80 47.00 2,918,109 -0.20(-0.43%)
Jan 25, 2018 47.65 47.93 47.20 47.20 1,822,034 -0.22(-0.47%)
Jan 24, 2018 47.25 47.84 47.18 47.43 1,646,634 +0.17(+0.35%)
Jan 23, 2018 46.97 47.39 46.82 47.26 1,502,215 +0.14(+0.29%)
Jan 22, 2018 47.52 47.67 46.69 47.13 2,148,583 -0.49(-1.02%)
Jan 19, 2018 46.63 47.67 46.63 47.61 3,195,686 +1.19(+2.56%)
Jan 18, 2018 46.69 46.12 46.43 3,880,422 -0.21(-0.46%)
Jan 17, 2018 46.78 46.86 46.39 46.64 3,317,931 -0.12(-0.25%)
Jan 16, 2018 46.77 47.25 46.35 46.76 4,143,826 +0.14(+0.29%)
Jan 12, 2018 46.62 46.62 46.62 0 +0.38(+0.82%)
Jan 11, 2018 45.74 46.28 45.65 46.24 2,512,060 +0.48(+1.04%)
Jan 10, 2018 45.78 45.41 45.76 1,969,066 +0.17(+0.36%)
Jan 09, 2018 45.52 45.68 45.19 45.60 1,730,372 +0.12(+0.26%)
Jan 08, 2018 44.81 45.56 44.78 45.48 2,316,578 +0.71(+1.59%)
Jan 05, 2018 44.57 44.89 44.32 44.77 1,807,977 +0.26(+0.59%)
Jan 04, 2018 44.19 44.67 44.16 44.51 3,134,776 +0.46(+1.04%)
Jan 03, 2018 44.16 44.23 43.78 44.05 2,504,708 -0.33(-0.75%)
Jan 02, 2018 44.77 43.99 43.98 44.38 2,131,833 +0.39(+0.89%)
Dec 29, 2017 43.99 43.99 43.99 0 -0.14(-0.31%)
Dec 28, 2017 44.01 44.15 43.75 44.13 899,475 +0.12(+0.27%)
Dec 27, 2017 43.84 44.06 43.78 44.01 1,403,224 +0.17(+0.38%)
Dec 26, 2017 44.02 44.16 43.78 43.84 684,144 -0.05(-0.11%)
Dec 22, 2017 43.97 43.98 43.52 43.89 1,800,475 +0.01(+0.02%)
Dec 21, 2017 44.46 44.46 43.84 43.88 1,181,651 -0.38(-0.86%)
Dec 20, 2017 44.02 44.48 44.00 44.26 1,311,089 +0.35(+0.80%)
Dec 19, 2017 44.30 44.30 43.74 43.91 1,402,558 -0.45(-1.01%)
Dec 18, 2017 44.48 44.91 43.39 44.36 1,798,548 +0.00(+0.00%)
Dec 15, 2017 43.89 44.45 43.62 44.36 2,800,529 +0.63(+1.45%)
Dec 14, 2017 43.85 44.10 43.65 43.73 1,552,375 -0.11(-0.24%)
Dec 13, 2017 44.17 44.36 43.78 43.83 1,817,428 -0.20(-0.46%)
Dec 12, 2017 43.97 44.28 43.88 44.04 1,348,448 +0.07(+0.16%)
Dec 11, 2017 44.30 44.46 43.93 43.97 1,099,489 -0.45(-1.01%)
Dec 08, 2017 44.54 44.65 44.31 44.42 1,421,849 +0.03(+0.07%)
Dec 07, 2017 44.16 44.54 44.10 44.39 1,700,178 +0.21(+0.49%)
Dec 06, 2017 43.56 44.43 43.51 44.17 1,679,385 +0.65(+1.50%)
Dec 05, 2017 43.48 43.80 43.25 43.52 1,426,819 +0.22(+0.52%)
Dec 04, 2017 43.73 44.11 43.30 43.30 2,265,024 -0.26(-0.60%)
Dec 01, 2017 43.66 44.17 43.53 43.56 2,294,521 +0.09(+0.20%)
Nov 30, 2017 43.17 43.72 43.07 43.47 2,099,236 +0.45(+1.04%)
Nov 29, 2017 43.50 43.67 43.02 43.02 1,462,524 -0.45(-1.03%)
Nov 28, 2017 42.97 43.63 42.76 43.47 2,478,183 +0.73(+1.71%)
Nov 27, 2017 42.55 42.79 42.22 42.74 2,086,213 +0.10(+0.23%)
Nov 24, 2017 42.34 42.67 42.23 42.64 606,024 +0.33(+0.78%)
Nov 22, 2017 42.10 42.72 42.07 42.31 1,509,682 +0.19(+0.46%)
Nov 21, 2017 42.87 42.87 42.08 42.12 1,696,892 -0.60(-1.41%)
Nov 20, 2017 42.47 42.84 41.46 42.72 1,658,878 +0.22(+0.53%)
Nov 17, 2017 42.23 42.65 42.20 42.50 5,539,585 +0.16(+0.37%)
Nov 16, 2017 42.12 42.77 42.12 42.34 1,557,920 -0.07(-0.16%)
Nov 15, 2017 42.13 42.70 41.66 42.41 2,312,653 -0.35(-0.82%)
Nov 14, 2017 42.39 43.09 41.92 42.76 4,207,130 +0.88(+2.09%)
Nov 13, 2017 41.80 42.03 41.74 41.88 2,360,892 +0.06(+0.14%)
Nov 10, 2017 42.03 42.05 41.69 41.83 1,686,542 -0.26(-0.63%)
Nov 09, 2017 42.62 42.66 42.08 42.09 1,291,220 -0.71(-1.66%)
Nov 08, 2017 42.58 43.30 42.23 42.80 2,162,254 +0.49(+1.15%)
Nov 07, 2017 42.41 42.70 42.27 42.31 2,184,475 -0.18(-0.41%)
Nov 06, 2017 42.27 42.75 42.19 42.49 1,180,893 +0.12(+0.28%)
Nov 03, 2017 41.89 42.37 41.56 42.37 1,766,137 +0.55(+1.30%)
Nov 02, 2017 41.53 41.98 41.48 41.83 1,890,135 +0.22(+0.54%)
Nov 01, 2017 41.71 42.02 41.43 41.60 2,018,282 +0.09(+0.21%)
Oct 31, 2017 41.50 41.69 41.31 41.51 2,741,336 +0.16(+0.38%)
Oct 30, 2017 42.10 42.10 41.33 41.36 2,305,331 -0.85(-2.01%)
Oct 27, 2017 41.79 42.27 41.70 42.21 4,227,837 +0.32(+0.77%)
Oct 26, 2017 41.80 42.32 41.55 41.88 3,214,938 +0.04(+0.09%)
Oct 25, 2017 42.41 42.43 41.83 41.85 1,597,149 -0.57(-1.35%)
Oct 24, 2017 42.93 42.97 42.38 42.42 1,172,187 -0.41(-0.96%)
Oct 23, 2017 42.87 43.05 42.67 42.83 1,218,063 -0.07(-0.16%)
Oct 20, 2017 42.55 43.05 42.31 42.90 2,698,469 +0.50(+1.17%)
Oct 19, 2017 42.44 42.62 42.22 42.40 1,525,242 -0.11(-0.25%)
Oct 18, 2017 42.46 42.66 42.38 42.51 1,617,528 -0.13(-0.30%)
Oct 17, 2017 42.68 42.93 42.58 42.64 1,633,142 -0.05(-0.11%)
Oct 16, 2017 42.85 42.92 42.66 42.68 1,601,379 -0.09(-0.21%)
Oct 13, 2017 43.02 43.10 42.72 42.77 1,016,443 -0.10(-0.23%)
Oct 12, 2017 42.67 43.18 42.67 42.87 1,566,284 +0.03(+0.07%)
Oct 11, 2017 42.99 43.12 42.56 42.84 2,448,155 -0.26(-0.61%)
Oct 10, 2017 43.31 43.37 43.07 43.10 1,035,302 +0.04(+0.09%)
Oct 09, 2017 42.79 43.17 42.64 43.06 2,140,576 +0.21(+0.50%)
Oct 06, 2017 42.95 43.02 42.76 42.85 2,518,949 -0.11(-0.25%)
Oct 05, 2017 43.22 43.63 42.95 42.96 1,954,962 -0.23(-0.54%)
Oct 04, 2017 42.93 43.35 42.82 43.19 2,380,984 +0.31(+0.73%)
Oct 03, 2017 42.92 43.01 42.58 42.88 3,135,457 -0.07(-0.16%)
Oct 02, 2017 42.97 43.35 42.81 42.95 3,848,901 +0.00(+0.00%)
Sep 29, 2017 43.02 43.24 42.83 42.95 3,966,630 -0.05(-0.11%)
Sep 28, 2017 42.94 43.16 42.72 43.00 3,246,512 +0.17(+0.39%)
Sep 27, 2017 42.90 43.58 42.72 42.83 7,183,585 -0.16(-0.36%)
Sep 26, 2017 44.82 45.43 42.96 42.99 7,986,007 -4.06(-8.64%)
Sep 25, 2017 47.22 47.25 46.75 47.05 2,389,313 -0.14(-0.29%)
Sep 22, 2017 46.77 47.28 46.59 47.19 1,940,496 +0.25(+0.54%)
Sep 21, 2017 46.62 47.00 46.55 46.93 1,762,538 +0.24(+0.52%)
Sep 20, 2017 46.53 46.77 46.24 46.69 1,847,122 +0.46(+0.99%)
Sep 19, 2017 46.55 46.58 46.19 46.23 1,940,160 -0.08(-0.17%)
Sep 18, 2017 46.13 46.59 46.11 46.31 3,195,444 +0.13(+0.27%)
Sep 15, 2017 45.94 46.32 45.76 46.18 9,105,145 +0.24(+0.53%)
Sep 14, 2017 46.12 46.16 45.65 45.94 2,856,875 -0.19(-0.40%)
Sep 13, 2017 46.94 47.09 46.06 46.12 2,509,635 -0.94(-1.99%)
Sep 12, 2017 46.71 47.24 46.53 47.06 2,326,533 +0.34(+0.73%)
Sep 11, 2017 46.48 46.91 46.42 46.72 3,166,384 +0.41(+0.88%)
Sep 08, 2017 46.07 46.50 45.77 46.31 1,737,538 +0.28(+0.61%)
Sep 07, 2017 46.21 46.40 45.94 46.03 2,389,011 -0.11(-0.23%)
Sep 06, 2017 45.90 46.20 45.65 46.13 2,066,432 +0.10(+0.21%)
Sep 05, 2017 45.36 46.20 45.35 46.04 4,535,180 +0.47(+1.03%)
Sep 01, 2017 45.79 45.79 45.25 45.57 2,151,944 -0.07(-0.15%)
Aug 31, 2017 45.42 46.02 45.42 45.64 3,339,237 +0.31(+0.69%)
Aug 30, 2017 45.32 45.42 45.15 45.32 1,736,635 +0.12(+0.26%)
Aug 29, 2017 45.33 45.56 45.19 45.21 1,327,232 -0.21(-0.47%)
Aug 28, 2017 45.36 45.48 45.15 45.42 1,566,023 +0.10(+0.21%)
Aug 25, 2017 45.62 45.69 45.28 45.32 1,396,119 -0.04(-0.09%)
Aug 24, 2017 45.22 45.56 45.10 45.36 1,365,376 +0.17(+0.37%)
Aug 23, 2017 45.11 45.23 44.83 45.20 1,426,731 -0.01(-0.02%)
Aug 22, 2017 44.83 45.54 44.71 45.21 1,527,224 +0.52(+1.16%)
Aug 21, 2017 44.53 44.83 44.44 44.69 1,660,677 +0.12(+0.26%)
Aug 18, 2017 44.96 45.01 44.44 44.57 5,324,627 -0.46(-1.02%)
Aug 17, 2017 45.59 45.88 44.98 45.03 3,092,327 -0.75(-1.64%)
Aug 16, 2017 45.31 45.85 45.13 45.78 1,909,994 +0.58(+1.29%)
Aug 15, 2017 44.74 45.29 44.74 45.20 1,494,935 +0.40(+0.89%)
Aug 14, 2017 44.69 45.02 44.60 44.80 1,537,363 +0.32(+0.72%)
Aug 11, 2017 44.15 44.65 43.94 44.48 1,591,345 +0.48(+1.09%)
Aug 10, 2017 44.12 44.29 43.91 44.00 1,292,506 -0.19(-0.44%)
Aug 09, 2017 44.09 44.20 43.82 44.19 2,287,017 +0.02(+0.04%)
Aug 08, 2017 44.78 44.84 44.15 44.17 2,166,465 -0.62(-1.39%)
Aug 07, 2017 45.13 45.28 44.73 44.80 2,099,416 -0.40(-0.88%)
Aug 04, 2017 45.53 45.53 45.01 45.20 1,418,982 -0.26(-0.58%)
Aug 03, 2017 45.70 45.84 45.30 45.46 2,052,371 -0.32(-0.70%)
Aug 02, 2017 45.81 45.90 45.57 45.78 1,567,274 -0.19(-0.40%)
Aug 01, 2017 45.55 46.02 45.50 45.97 3,531,086 +0.52(+1.14%)
Jul 31, 2017 45.32 45.54 44.95 45.45 1,605,671 +0.12(+0.26%)
Jul 28, 2017 44.85 45.37 44.56 45.33 2,256,642 +0.45(+1.00%)
Jul 27, 2017 44.76 44.98 44.47 44.89 1,315,121 +0.14(+0.30%)
Jul 26, 2017 44.47 44.89 44.39 44.75 1,579,219 +0.34(+0.77%)
Jul 25, 2017 44.77 44.82 44.39 44.41 1,613,349 -0.12(-0.26%)
Jul 24, 2017 44.50 44.67 44.30 44.53 2,219,839 +0.05(+0.11%)
Jul 21, 2017 44.07 44.70 44.07 44.48 1,870,373 +0.35(+0.79%)
Jul 20, 2017 44.39 44.08 44.13 1,297,725 -0.10(-0.22%)
Jul 19, 2017 44.18 44.30 44.09 44.22 1,389,214 +0.00(+0.00%)
Jul 18, 2017 44.03 44.30 43.72 44.22 1,496,282 +0.13(+0.29%)
Jul 17, 2017 43.56 44.31 43.48 44.10 1,874,916 +0.49(+1.12%)
Jul 14, 2017 43.29 43.84 43.21 43.61 1,460,933 +0.25(+0.58%)
Jul 13, 2017 43.26 43.64 43.01 43.36 1,534,475 +0.02(+0.04%)
Jul 12, 2017 42.82 43.37 42.66 43.34 1,812,355 +0.67(+1.58%)
Jul 11, 2017 42.54 42.80 42.23 42.66 1,680,114 +0.07(+0.16%)
Jul 10, 2017 43.12 43.12 42.59 42.60 1,565,774 -0.54(-1.24%)
Jul 07, 2017 42.87 43.21 42.85 43.13 1,461,554 +0.33(+0.77%)
Jul 06, 2017 42.92 43.12 42.71 42.80 1,946,349 -0.40(-0.92%)
Jul 05, 2017 43.06 43.41 42.89 43.20 1,853,238 +0.17(+0.38%)
Jul 03, 2017 43.07 43.46 42.93 43.03 2,119,227 +0.13(+0.30%)
Jun 30, 2017 43.18 42.90 42.91 2,524,878 -0.15(-0.34%)
Jun 29, 2017 43.87 43.91 43.02 43.05 2,866,387 -0.84(-1.91%)
Jun 28, 2017 44.52 44.61 43.83 43.89 4,769,133 -0.31(-0.71%)
Jun 27, 2017 45.48 45.55 44.12 44.20 4,986,604 -1.00(-2.22%)
Jun 26, 2017 45.39 45.68 45.12 45.21 3,810,249 -0.15(-0.32%)
Jun 23, 2017 45.53 45.01 45.35 24,362,566 -0.13(-0.28%)
Jun 22, 2017 45.55 45.67 45.19 45.48 2,341,668 -0.09(-0.19%)
Jun 21, 2017 45.79 45.87 45.37 45.57 2,705,283 -0.17(-0.36%)
Jun 20, 2017 46.41 46.61 45.69 45.73 3,130,275 -0.90(-1.92%)
Jun 19, 2017 46.34 46.69 46.26 46.63 2,165,127 +0.32(+0.69%)
Jun 16, 2017 46.06 46.44 45.07 46.31 5,041,183 +0.20(+0.44%)
Jun 15, 2017 45.84 46.26 45.24 46.10 3,166,335 +0.13(+0.28%)
Jun 14, 2017 45.56 46.01 45.47 45.98 2,779,895 +0.57(+1.27%)
Jun 13, 2017 45.21 45.50 45.13 45.40 2,426,675 +0.28(+0.63%)
Jun 12, 2017 45.00 45.27 44.53 45.12 3,988,525 -0.01(-0.02%)
Jun 09, 2017 45.53 45.53 44.87 45.13 2,273,849 -0.16(-0.34%)
Jun 08, 2017 45.46 45.82 44.98 45.29 3,108,663 -0.14(-0.30%)
Jun 07, 2017 45.70 45.70 45.19 45.42 2,398,268 -0.01(-0.02%)
Jun 06, 2017 45.61 45.61 45.17 45.43 2,390,449 -0.17(-0.36%)
Jun 05, 2017 45.82 45.99 45.51 45.60 4,190,487 -0.25(-0.55%)
Jun 02, 2017 45.56 45.87 44.79 45.85 5,919,875 +0.44(+0.97%)
Jun 01, 2017 44.89 45.73 44.72 45.41 59,769,900 +0.74(+1.66%)
May 31, 2017 45.12 45.30 44.66 44.67 7,851,047 -0.42(-0.93%)
May 30, 2017 44.97 45.20 44.72 45.09 5,750,151 +0.02(+0.04%)
May 26, 2017 44.82 45.28 44.54 45.07 5,212,575 +0.35(+0.78%)
May 25, 2017 45.50 45.85 44.66 44.72 12,542,708 +1.04(+2.39%)
May 24, 2017 43.60 43.87 43.49 43.68 1,475,147 +0.15(+0.34%)
May 23, 2017 43.60 43.70 43.34 43.53 694,458 -0.02(-0.04%)
May 22, 2017 43.29 43.73 43.22 43.55 1,154,938 +0.39(+0.90%)
May 19, 2017 43.05 43.33 42.77 43.16 1,691,479 +0.19(+0.43%)
May 18, 2017 42.21 43.16 42.13 42.98 2,714,629 +0.85(+2.01%)
May 17, 2017 42.54 42.77 42.11 42.13 1,358,766 -0.60(-1.41%)
May 16, 2017 42.48 42.77 42.23 42.73 1,324,569 +0.13(+0.30%)
May 15, 2017 42.14 42.62 42.08 42.61 1,937,047 +0.52(+1.23%)
May 12, 2017 42.26 42.38 41.91 42.09 1,318,164 -0.23(-0.55%)
May 11, 2017 42.25 42.59 42.00 42.32 1,119,749 +0.00(+0.00%)
May 10, 2017 42.49 42.77 41.98 42.32 1,476,620 -0.06(-0.14%)
May 09, 2017 42.66 42.85 42.35 42.38 1,002,008 -0.48(-1.11%)
May 08, 2017 42.64 42.87 42.39 42.86 1,231,922 +0.25(+0.59%)
May 05, 2017 42.54 42.70 42.50 42.61 2,143,730 -0.12(-0.27%)
May 04, 2017 42.51 42.79 42.24 42.72 2,428,145 +0.26(+0.62%)
May 03, 2017 42.61 42.61 42.19 42.46 1,802,296 -0.13(-0.30%)
May 02, 2017 42.62 42.66 42.34 42.59 1,714,015 +0.05(+0.11%)
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.