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

Manpower Inc (NY: MAN )

76.86 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 73.89 73.97 73.11 73.30 481,928 -0.26(-0.35%)
Nov 27, 2015 72.65 73.75 72.65 73.56 232,201 +0.71(+0.98%)
Nov 25, 2015 73.06 72.85 72.85 72.85 352,904 +0.06(+0.08%)
Nov 24, 2015 71.80 72.99 71.42 72.79 598,934 +0.28(+0.39%)
Nov 23, 2015 72.36 73.06 71.82 72.51 657,831 -0.12(-0.17%)
Nov 20, 2015 73.11 73.41 72.29 72.63 685,410 -0.21(-0.29%)
Nov 19, 2015 73.26 73.55 72.61 72.84 784,702 -0.38(-0.52%)
Nov 18, 2015 72.55 73.63 72.00 73.22 1,633,781 +1.12(+1.55%)
Nov 17, 2015 71.65 73.46 71.61 72.10 932,574 +1.01(+1.43%)
Nov 16, 2015 70.06 71.14 68.85 71.08 711,113 +1.09(+1.55%)
Nov 13, 2015 71.44 72.02 69.83 70.00 1,165,686 -1.50(-2.10%)
Nov 12, 2015 72.61 73.11 71.44 71.50 681,818 -2.04(-2.77%)
Nov 11, 2015 73.80 74.33 73.33 73.54 709,702 -0.04(-0.05%)
Nov 10, 2015 73.78 74.76 72.73 73.58 927,478 -0.54(-0.73%)
Nov 09, 2015 73.56 74.25 72.15 74.12 1,061,340 +0.31(+0.41%)
Nov 06, 2015 73.26 74.36 72.26 73.81 1,075,965 +0.65(+0.89%)
Nov 05, 2015 74.63 74.64 72.85 73.16 1,437,317 -1.88(-2.50%)
Nov 04, 2015 74.70 75.12 74.21 75.03 779,687 +0.57(+0.77%)
Nov 03, 2015 74.29 74.85 73.76 74.46 653,305 -0.27(-0.37%)
Nov 02, 2015 74.22 74.98 73.95 74.74 620,250 +0.88(+1.19%)
Oct 30, 2015 73.25 74.82 73.25 73.86 957,792 +0.82(+1.12%)
Oct 29, 2015 72.33 73.36 71.98 73.04 1,049,809 +0.97(+1.34%)
Oct 28, 2015 70.37 72.09 70.12 72.07 672,197 +2.04(+2.91%)
Oct 27, 2015 68.98 70.07 68.71 70.04 1,012,121 +0.68(+0.97%)
Oct 26, 2015 68.93 69.39 68.52 69.36 505,147 +0.43(+0.63%)
Oct 23, 2015 67.86 69.98 67.58 68.93 877,087 +1.50(+2.23%)
Oct 22, 2015 68.68 68.68 67.03 67.42 1,713,767 -1.02(-1.49%)
Oct 21, 2015 68.97 69.26 66.72 68.44 1,387,455 -2.10(-2.98%)
Oct 20, 2015 70.24 71.12 69.80 70.54 1,028,636 +0.27(+0.38%)
Oct 19, 2015 69.78 70.62 69.53 70.28 709,187 +0.17(+0.24%)
Oct 16, 2015 70.69 71.05 69.50 70.11 553,336 -0.39(-0.56%)
Oct 15, 2015 69.66 70.53 69.41 70.50 499,453 +1.30(+1.87%)
Oct 14, 2015 69.23 70.42 68.85 69.21 636,181 +0.10(+0.14%)
Oct 13, 2015 69.45 70.15 69.02 69.11 1,185,790 -1.05(-1.50%)
Oct 12, 2015 68.79 70.52 68.79 70.17 794,729 +1.34(+1.95%)
Oct 09, 2015 68.73 69.59 68.59 68.82 842,795 +0.41(+0.60%)
Oct 08, 2015 66.70 68.70 66.24 68.41 756,330 +1.59(+2.38%)
Oct 07, 2015 65.39 66.91 65.39 66.82 888,998 +1.77(+2.72%)
Oct 06, 2015 66.21 66.43 64.40 65.05 774,940 -1.37(-2.06%)
Oct 05, 2015 65.34 66.47 64.99 66.42 537,722 +1.65(+2.55%)
Oct 02, 2015 65.57 65.57 63.61 64.77 1,066,756 -1.27(-1.93%)
Oct 01, 2015 65.91 66.26 65.24 66.04 1,015,500 +0.14(+0.21%)
Sep 30, 2015 63.39 66.12 63.16 65.90 1,711,580 +3.59(+5.76%)
Sep 29, 2015 63.67 63.75 61.58 62.31 1,478,079 -1.46(-2.30%)
Sep 28, 2015 66.63 66.75 63.69 63.78 897,669 -3.07(-4.59%)
Sep 25, 2015 67.56 67.56 66.54 66.84 759,256 +0.19(+0.28%)
Sep 24, 2015 67.38 67.73 66.30 66.66 1,044,532 -1.49(-2.18%)
Sep 23, 2015 68.34 69.03 67.86 68.15 619,562 +0.11(+0.17%)
Sep 22, 2015 68.50 68.51 67.53 68.03 720,988 -1.45(-2.08%)
Sep 21, 2015 69.07 70.40 69.07 69.48 401,877 +0.95(+1.39%)
Sep 18, 2015 70.20 70.20 68.23 68.53 1,094,023 -2.54(-3.58%)
Sep 17, 2015 72.19 72.59 70.91 71.08 548,770 -1.25(-1.72%)
Sep 16, 2015 70.83 72.54 70.83 72.32 556,441 +1.06(+1.49%)
Sep 15, 2015 70.41 71.56 69.89 71.26 603,142 +1.33(+1.90%)
Sep 14, 2015 70.50 70.87 69.76 69.93 414,195 -0.68(-0.96%)
Sep 11, 2015 70.30 70.69 70.00 70.61 480,610 -0.09(-0.13%)
Sep 10, 2015 70.05 71.16 69.92 70.70 529,368 +0.55(+0.78%)
Sep 09, 2015 72.03 72.20 70.03 70.15 505,767 -1.12(-1.57%)
Sep 08, 2015 70.34 71.38 70.05 71.27 792,538 +2.11(+3.05%)
Sep 04, 2015 69.14 69.16 69.16 69.16 1,001,056 -1.25(-1.77%)
Sep 03, 2015 70.11 70.89 69.38 70.41 805,487 +0.60(+0.86%)
Sep 02, 2015 69.21 69.80 68.23 69.80 766,045 +1.56(+2.29%)
Sep 01, 2015 68.57 69.28 67.97 68.24 746,465 -1.69(-2.42%)
Aug 31, 2015 69.75 70.59 69.56 69.93 1,190,760 -0.15(-0.22%)
Aug 28, 2015 69.71 70.35 68.15 70.09 1,160,203 -0.56(-0.80%)
Aug 27, 2015 69.02 70.78 68.93 70.65 873,721 +2.26(+3.31%)
Aug 26, 2015 67.76 68.79 65.42 68.39 1,272,272 +2.04(+3.08%)
Aug 25, 2015 68.60 68.60 66.27 66.34 1,614,775 -0.09(-0.13%)
Aug 24, 2015 66.92 69.41 66.29 66.43 2,054,808 -4.98(-6.98%)
Aug 21, 2015 73.11 73.47 71.34 71.41 1,070,388 -2.39(-3.24%)
Aug 20, 2015 74.99 75.46 73.57 73.80 853,351 -2.15(-2.83%)
Aug 19, 2015 76.35 77.30 75.58 75.95 727,171 -0.67(-0.87%)
Aug 18, 2015 77.39 77.96 76.60 76.62 488,615 -1.09(-1.40%)
Aug 17, 2015 76.85 77.73 76.20 77.71 695,402 +1.02(+1.33%)
Aug 14, 2015 75.64 77.07 75.59 76.68 670,319 +0.66(+0.87%)
Aug 13, 2015 74.83 76.58 74.70 76.02 849,417 +0.94(+1.25%)
Aug 12, 2015 74.21 75.20 73.34 75.08 814,138 +0.06(+0.09%)
Aug 11, 2015 74.93 75.16 74.31 75.02 834,296 -0.49(-0.65%)
Aug 10, 2015 73.90 75.57 73.74 75.51 800,882 +2.33(+3.19%)
Aug 07, 2015 72.97 74.58 72.65 73.18 672,707 +0.06(+0.09%)
Aug 06, 2015 73.55 74.00 73.01 73.11 748,555 -0.08(-0.11%)
Aug 05, 2015 73.79 74.75 73.08 73.19 713,797 -0.02(-0.02%)
Aug 04, 2015 72.92 74.13 72.91 73.21 738,182 +0.25(+0.34%)
Aug 03, 2015 72.90 73.49 72.56 72.96 684,917 +0.14(+0.20%)
Jul 31, 2015 72.59 73.88 72.03 72.81 1,008,256 +0.53(+0.73%)
Jul 30, 2015 72.49 72.81 71.74 72.28 704,353 -0.42(-0.58%)
Jul 29, 2015 71.22 72.89 71.08 72.70 759,907 +1.16(+1.62%)
Jul 28, 2015 72.02 72.23 71.37 71.54 1,097,064 +0.19(+0.26%)
Jul 27, 2015 71.34 71.41 70.27 71.36 608,596 -0.45(-0.63%)
Jul 24, 2015 72.65 72.82 71.00 71.81 850,295 -1.17(-1.61%)
Jul 23, 2015 74.32 74.66 72.72 72.98 534,005 -1.27(-1.71%)
Jul 22, 2015 72.69 74.48 72.53 74.25 734,061 +1.52(+2.09%)
Jul 21, 2015 74.19 74.19 71.76 72.73 1,727,631 -3.42(-4.49%)
Jul 20, 2015 75.65 76.33 75.28 76.15 730,734 +0.50(+0.66%)
Jul 17, 2015 76.34 76.38 75.43 75.65 459,405 -0.72(-0.95%)
Jul 16, 2015 75.65 76.44 75.61 76.38 616,652 +0.79(+1.04%)
Jul 15, 2015 75.73 76.10 75.12 75.59 446,911 -0.05(-0.06%)
Jul 14, 2015 74.02 75.69 74.02 75.64 715,550 +1.71(+2.32%)
Jul 13, 2015 74.53 74.53 73.89 73.92 640,042 -0.02(-0.03%)
Jul 10, 2015 73.17 74.05 72.70 73.95 708,127 +1.79(+2.48%)
Jul 09, 2015 72.50 72.66 72.07 72.16 438,187 +0.60(+0.84%)
Jul 08, 2015 72.71 73.04 70.88 71.56 770,501 -0.97(-1.34%)
Jul 07, 2015 71.74 72.65 70.98 72.53 794,727 +0.80(+1.11%)
Jul 06, 2015 71.30 71.90 70.78 71.74 526,386 -0.39(-0.54%)
Jul 02, 2015 72.83 72.12 72.12 72.12 387,698 -0.36(-0.50%)
Jul 01, 2015 72.70 73.13 72.03 72.48 788,421 +0.56(+0.77%)
Jun 30, 2015 71.94 72.28 71.48 71.93 649,306 +0.39(+0.54%)
Jun 29, 2015 72.98 73.20 71.45 71.54 1,156,718 -2.27(-3.07%)
Jun 26, 2015 73.83 74.12 73.47 73.81 681,554 -0.02(-0.03%)
Jun 25, 2015 73.50 73.84 72.92 73.84 831,887 +0.60(+0.82%)
Jun 24, 2015 73.59 74.00 73.13 73.23 915,440 -0.48(-0.66%)
Jun 23, 2015 73.84 74.25 73.30 73.72 1,037,019 -0.32(-0.43%)
Jun 22, 2015 72.91 74.08 72.45 74.04 848,855 +1.37(+1.88%)
Jun 19, 2015 72.88 73.08 72.49 72.67 751,595 -0.02(-0.02%)
Jun 18, 2015 71.74 73.07 71.62 72.69 1,316,456 +1.26(+1.76%)
Jun 17, 2015 71.80 71.82 71.00 71.43 830,202 -0.02(-0.03%)
Jun 16, 2015 70.38 71.60 70.10 71.45 738,516 +1.05(+1.50%)
Jun 15, 2015 70.25 72.43 69.04 70.40 862,940 -0.29(-0.41%)
Jun 12, 2015 70.69 71.30 70.12 70.69 382,415 -0.49(-0.69%)
Jun 11, 2015 70.17 71.45 70.17 71.18 667,898 +1.00(+1.42%)
Jun 10, 2015 69.66 70.83 69.51 70.18 517,413 +0.89(+1.29%)
Jun 09, 2015 69.20 69.60 68.62 69.29 466,230 +0.17(+0.24%)
Jun 08, 2015 68.03 69.46 68.03 69.12 657,264 +0.89(+1.31%)
Jun 05, 2015 68.34 68.75 67.73 68.23 780,051 -0.46(-0.67%)
Jun 04, 2015 69.06 69.22 68.36 68.69 525,502 -0.93(-1.33%)
Jun 03, 2015 69.15 69.68 68.94 69.61 621,850 +0.62(+0.90%)
Jun 02, 2015 68.37 69.54 68.37 68.99 715,917 +0.27(+0.39%)
Jun 01, 2015 67.98 68.93 67.86 68.73 772,870 +0.60(+0.89%)
May 29, 2015 68.48 68.81 68.12 68.12 1,148,408 -0.62(-0.90%)
May 28, 2015 68.68 69.27 68.39 68.74 898,595 +0.08(+0.12%)
May 27, 2015 68.02 68.75 67.82 68.66 765,193 +0.76(+1.12%)
May 26, 2015 68.04 68.21 67.59 67.90 1,124,408 -0.79(-1.15%)
May 22, 2015 68.65 68.69 68.69 68.69 561,287 -0.20(-0.29%)
May 21, 2015 69.10 69.33 68.66 68.89 503,899 -0.17(-0.24%)
May 20, 2015 68.80 69.27 68.60 69.06 806,693 +0.06(+0.08%)
May 19, 2015 69.51 69.51 68.86 69.00 593,953 -0.42(-0.61%)
May 18, 2015 68.72 69.62 68.24 69.43 516,856 +0.71(+1.03%)
May 15, 2015 68.40 69.30 67.85 68.72 656,238 +0.35(+0.51%)
May 14, 2015 68.52 68.57 68.06 68.37 673,467 +0.36(+0.53%)
May 13, 2015 67.15 68.06 67.08 68.01 590,056 +0.98(+1.46%)
May 12, 2015 67.74 68.10 66.71 67.03 617,750 -1.11(-1.63%)
May 11, 2015 67.84 69.46 67.79 68.14 856,705 +0.60(+0.89%)
May 08, 2015 67.13 67.72 66.73 67.54 750,404 +1.20(+1.80%)
May 07, 2015 65.62 66.42 65.62 66.34 973,921 +0.36(+0.54%)
May 06, 2015 66.41 66.88 65.34 65.98 840,024 -0.25(-0.37%)
May 05, 2015 67.66 67.93 66.11 66.23 882,983 -1.69(-2.49%)
May 04, 2015 68.27 68.53 67.83 67.92 665,702 -0.32(-0.47%)
May 01, 2015 68.48 68.54 67.66 68.24 961,480 +0.21(+0.30%)
Apr 30, 2015 68.06 68.50 67.78 68.03 1,225,899 -0.40(-0.58%)
Apr 29, 2015 68.54 68.88 68.07 68.43 975,668 +0.33(+0.48%)
Apr 28, 2015 68.26 68.72 67.68 68.10 848,665 -0.01(-0.01%)
Apr 27, 2015 67.87 68.33 67.69 68.11 1,072,943 +0.22(+0.33%)
Apr 24, 2015 66.75 67.94 66.35 67.89 1,164,728 +1.20(+1.81%)
Apr 23, 2015 66.64 66.99 66.23 66.68 743,603 -0.02(-0.02%)
Apr 22, 2015 67.23 67.34 65.40 66.70 1,375,359 -0.28(-0.42%)
Apr 21, 2015 69.12 70.16 66.31 66.98 2,302,638 -0.79(-1.16%)
Apr 20, 2015 66.73 67.81 66.43 67.77 1,142,900 +1.33(+2.00%)
Apr 17, 2015 66.10 66.68 65.78 66.44 1,146,904 +0.00(+0.00%)
Apr 16, 2015 67.70 67.90 66.41 66.44 793,866 -1.31(-1.93%)
Apr 15, 2015 67.61 68.32 67.46 67.74 601,956 +0.36(+0.53%)
Apr 14, 2015 67.19 67.39 66.62 67.39 697,866 +0.08(+0.12%)
Apr 13, 2015 67.62 67.95 67.20 67.31 590,395 -0.14(-0.20%)
Apr 10, 2015 67.47 67.60 66.95 67.44 777,881 +0.28(+0.42%)
Apr 09, 2015 66.92 67.60 66.81 67.16 1,120,490 -0.13(-0.19%)
Apr 08, 2015 68.71 68.94 66.92 67.29 1,766,903 -1.33(-1.94%)
Apr 07, 2015 69.06 69.22 68.32 68.62 546,687 -0.53(-0.76%)
Apr 06, 2015 68.44 69.34 68.44 69.15 598,368 +0.14(+0.20%)
Apr 02, 2015 68.19 69.01 69.01 69.01 671,162 +0.92(+1.36%)
Apr 01, 2015 68.64 68.64 67.39 68.09 527,704 -0.60(-0.87%)
Mar 31, 2015 68.97 69.04 68.52 68.69 649,883 -0.61(-0.89%)
Mar 30, 2015 68.29 69.49 68.17 69.30 516,157 +1.69(+2.50%)
Mar 27, 2015 67.61 68.04 67.19 67.61 497,077 +0.24(+0.35%)
Mar 26, 2015 66.76 67.43 66.72 67.37 968,164 +0.07(+0.11%)
Mar 25, 2015 68.80 69.21 67.15 67.30 1,200,623 -1.63(-2.36%)
Mar 24, 2015 68.86 69.67 68.57 68.92 679,808 -0.20(-0.29%)
Mar 23, 2015 69.06 69.60 69.03 69.12 664,445 +0.04(+0.06%)
Mar 20, 2015 68.60 69.20 68.40 69.08 865,071 +0.85(+1.25%)
Mar 19, 2015 68.34 68.96 68.21 68.23 724,429 -0.54(-0.79%)
Mar 18, 2015 67.15 69.24 66.98 68.77 972,067 +1.36(+2.02%)
Mar 17, 2015 66.52 67.51 66.07 67.41 1,080,302 +0.08(+0.12%)
Mar 16, 2015 66.56 67.44 66.52 67.33 626,107 +0.92(+1.39%)
Mar 13, 2015 66.52 67.23 65.77 66.41 995,216 -0.61(-0.92%)
Mar 12, 2015 65.67 67.07 65.42 67.02 1,015,654 +1.98(+3.04%)
Mar 11, 2015 66.39 66.48 64.97 65.04 1,195,989 -0.30(-0.46%)
Mar 10, 2015 65.68 66.50 64.89 65.34 2,003,421 -0.04(-0.06%)
Mar 09, 2015 62.67 65.62 62.66 65.38 1,440,353 +2.73(+4.36%)
Mar 06, 2015 63.78 64.37 62.38 62.65 1,064,197 -1.28(-2.01%)
Mar 05, 2015 64.96 64.96 63.78 63.93 888,702 -0.73(-1.12%)
Mar 04, 2015 64.51 64.82 64.02 64.66 922,149 -0.03(-0.05%)
Mar 03, 2015 64.71 64.83 63.82 64.69 842,931 -0.37(-0.56%)
Mar 02, 2015 64.40 65.21 64.40 65.06 592,800 +0.91(+1.42%)
Feb 27, 2015 65.25 65.36 64.07 64.15 1,099,908 -0.84(-1.29%)
Feb 26, 2015 64.30 65.62 64.05 64.99 836,465 +0.73(+1.14%)
Feb 25, 2015 64.20 64.47 63.69 64.25 724,819 -0.08(-0.12%)
Feb 24, 2015 63.39 64.48 63.18 64.33 649,312 +1.00(+1.57%)
Feb 23, 2015 62.95 63.57 62.76 63.34 595,370 -0.05(-0.08%)
Feb 20, 2015 62.75 63.42 62.40 63.38 866,564 +0.37(+0.58%)
Feb 19, 2015 62.29 64.33 62.22 63.02 1,092,122 +0.48(+0.76%)
Feb 18, 2015 62.06 63.13 62.00 62.54 1,117,806 +0.14(+0.22%)
Feb 17, 2015 61.76 62.62 61.11 62.40 1,032,248 +0.61(+0.98%)
Feb 13, 2015 61.11 61.80 61.80 61.80 783,544 +0.61(+1.00%)
Feb 12, 2015 61.09 61.38 60.69 61.18 714,201 +0.45(+0.74%)
Feb 11, 2015 61.13 61.28 60.51 60.74 1,028,880 -0.63(-1.03%)
Feb 10, 2015 60.31 61.38 59.68 61.37 1,404,119 +1.57(+2.63%)
Feb 09, 2015 59.49 60.17 59.41 59.80 575,332 +0.14(+0.23%)
Feb 06, 2015 60.40 60.82 59.30 59.66 1,247,745 -0.50(-0.83%)
Feb 05, 2015 58.83 60.19 58.58 60.16 1,423,202 +1.47(+2.50%)
Feb 04, 2015 59.16 59.52 58.32 58.70 1,345,616 -0.96(-1.60%)
Feb 03, 2015 58.17 60.39 57.40 59.65 1,777,071 +2.81(+4.94%)
Feb 02, 2015 58.11 58.80 55.42 56.85 2,796,492 -1.26(-2.17%)
Jan 30, 2015 52.73 58.99 52.72 58.11 3,923,643 +6.36(+12.30%)
Jan 29, 2015 51.39 51.76 50.68 51.74 2,123,822 +0.50(+0.98%)
Jan 28, 2015 53.27 53.58 51.13 51.24 1,183,397 -1.99(-3.73%)
Jan 27, 2015 52.67 53.67 52.52 53.23 852,476 -0.26(-0.49%)
Jan 26, 2015 53.79 53.82 53.03 53.49 1,141,478 -0.46(-0.86%)
Jan 23, 2015 54.62 54.76 53.78 53.95 576,145 -0.75(-1.37%)
Jan 22, 2015 54.09 55.16 53.70 54.70 1,123,781 +0.95(+1.77%)
Jan 21, 2015 52.08 53.81 52.08 53.75 738,497 +1.45(+2.77%)
Jan 20, 2015 52.80 53.04 51.38 52.30 559,029 -0.33(-0.62%)
Jan 16, 2015 51.50 52.80 51.29 52.63 1,223,336 +1.28(+2.48%)
Jan 15, 2015 51.00 51.74 50.36 51.35 1,793,536 +0.49(+0.97%)
Jan 14, 2015 51.38 51.50 50.46 50.86 1,449,395 -1.24(-2.37%)
Jan 13, 2015 53.27 54.29 51.48 52.09 1,159,300 -0.82(-1.55%)
Jan 12, 2015 53.84 53.92 52.68 52.92 747,472 -1.03(-1.91%)
Jan 09, 2015 54.53 54.53 53.45 53.94 818,408 -0.61(-1.11%)
Jan 08, 2015 53.03 54.61 52.99 54.55 982,349 +1.55(+2.92%)
Jan 07, 2015 52.75 53.09 52.37 53.00 679,087 +0.92(+1.78%)
Jan 06, 2015 52.77 52.99 51.01 52.08 992,948 -0.45(-0.85%)
Jan 05, 2015 53.35 53.51 51.78 52.52 736,699 -1.27(-2.36%)
Jan 02, 2015 54.65 54.86 53.19 53.79 435,287 -0.56(-1.03%)
Dec 31, 2014 55.47 54.35 54.35 54.35 520,774 -0.87(-1.57%)
Dec 30, 2014 54.90 55.45 54.88 55.22 465,818 -0.02(-0.04%)
Dec 29, 2014 55.05 55.64 54.80 55.24 659,544 +0.17(+0.30%)
Dec 26, 2014 55.43 55.78 55.04 55.08 241,122 -0.26(-0.48%)
Dec 24, 2014 55.12 55.34 55.34 55.34 256,624 +0.25(+0.45%)
Dec 23, 2014 54.64 55.60 54.64 55.09 391,884 +0.65(+1.19%)
Dec 22, 2014 54.44 54.83 54.29 54.45 554,001 -0.08(-0.15%)
Dec 19, 2014 54.12 54.56 53.72 54.53 1,075,469 +0.47(+0.87%)
Dec 18, 2014 52.92 54.06 52.74 54.06 838,388 +1.93(+3.70%)
Dec 17, 2014 50.84 52.23 50.51 52.13 770,342 +1.36(+2.69%)
Dec 16, 2014 51.26 52.03 50.75 50.76 862,058 -0.61(-1.18%)
Dec 15, 2014 51.88 52.26 50.96 51.37 809,536 -0.13(-0.25%)
Dec 12, 2014 52.24 52.78 51.46 51.50 994,663 -1.40(-2.65%)
Dec 11, 2014 53.31 54.02 52.69 52.90 1,039,122 -0.42(-0.79%)
Dec 10, 2014 55.00 55.20 53.31 53.32 1,047,588 -1.90(-3.44%)
Dec 09, 2014 55.65 55.65 54.04 55.22 1,721,003 -1.27(-2.24%)
Dec 08, 2014 56.68 56.75 55.99 56.49 1,271,191 -0.26(-0.45%)
Dec 05, 2014 55.49 56.98 55.49 56.74 1,116,538 +1.49(+2.70%)
Dec 04, 2014 55.41 55.50 54.70 55.25 1,252,906 -0.47(-0.84%)
Dec 03, 2014 54.47 55.92 54.31 55.72 1,396,524 +1.28(+2.34%)
Dec 02, 2014 53.66 54.54 53.39 54.45 1,056,985 +0.76(+1.41%)
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.