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

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)
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 (%)
Jan 31, 2017 152.60 152.91 151.29 152.71 198,736 +0.10(+0.06%)
Jan 30, 2017 152.47 152.70 150.01 152.61 204,476 -0.48(-0.31%)
Jan 27, 2017 153.64 153.76 151.81 153.08 173,766 -0.05(-0.03%)
Jan 26, 2017 154.28 154.28 152.41 153.14 165,940 -0.78(-0.51%)
Jan 25, 2017 152.93 154.09 152.27 153.92 174,141 +1.84(+1.21%)
Jan 24, 2017 151.67 152.21 150.39 152.09 302,183 +0.97(+0.64%)
Jan 23, 2017 150.48 151.20 149.79 151.12 208,466 +0.63(+0.42%)
Jan 20, 2017 149.95 151.36 149.18 150.49 164,718 +1.22(+0.82%)
Jan 19, 2017 151.08 151.64 149.22 149.27 294,042 -1.80(-1.19%)
Jan 18, 2017 149.41 151.21 148.16 151.07 287,843 +1.64(+1.10%)
Jan 17, 2017 149.09 150.06 148.34 149.43 208,256 -0.79(-0.53%)
Jan 13, 2017 150.22 150.22 150.22 0 +0.62(+0.41%)
Jan 12, 2017 149.11 149.85 146.86 149.61 251,253 +0.09(+0.06%)
Jan 11, 2017 149.70 149.91 148.52 149.52 324,259 -0.02(-0.01%)
Jan 10, 2017 147.36 150.61 146.79 149.54 450,550 -0.30(-0.20%)
Jan 09, 2017 150.38 151.16 149.32 149.84 289,347 -0.83(-0.55%)
Jan 06, 2017 148.91 151.52 148.19 150.67 337,136 +1.64(+1.10%)
Jan 05, 2017 149.40 150.87 148.29 149.03 330,624 -0.73(-0.49%)
Jan 04, 2017 146.45 150.48 146.03 149.76 646,054 +4.03(+2.77%)
Jan 03, 2017 145.65 146.59 144.75 145.72 348,398 +1.51(+1.05%)
Dec 30, 2016 144.22 144.22 144.22 0 +1.31(+0.92%)
Dec 29, 2016 143.46 144.41 142.68 142.90 430,556 -0.69(-0.48%)
Dec 28, 2016 145.79 146.13 143.57 143.59 268,561 -2.06(-1.42%)
Dec 27, 2016 144.08 146.27 144.08 145.65 261,802 +1.63(+1.13%)
Dec 23, 2016 144.02 144.02 144.02 0 +0.29(+0.20%)
Dec 22, 2016 145.86 146.37 143.61 143.73 366,485 -2.03(-1.39%)
Dec 21, 2016 143.02 146.22 142.41 145.76 512,754 +3.44(+2.42%)
Dec 20, 2016 144.73 145.19 139.04 142.32 1,162,631 -3.57(-2.45%)
Dec 19, 2016 145.79 146.74 144.66 145.89 568,622 -0.01(-0.01%)
Dec 16, 2016 145.91 147.13 145.68 145.90 779,110 -0.01(-0.01%)
Dec 15, 2016 145.44 147.40 144.40 145.91 291,696 +0.72(+0.49%)
Dec 14, 2016 147.86 148.44 145.11 145.19 307,348 -2.65(-1.79%)
Dec 13, 2016 146.18 148.03 146.18 147.84 423,123 +2.02(+1.39%)
Dec 12, 2016 146.93 147.15 145.52 145.82 360,107 -1.88(-1.27%)
Dec 09, 2016 146.66 147.86 145.90 147.70 304,830 +0.93(+0.63%)
Dec 08, 2016 145.25 146.86 144.07 146.78 305,184 +1.61(+1.11%)
Dec 07, 2016 142.19 145.44 142.19 145.17 319,748 +2.68(+1.88%)
Dec 06, 2016 142.21 142.51 141.28 142.49 188,862 +0.99(+0.70%)
Dec 05, 2016 141.15 142.77 140.78 141.50 190,202 +1.20(+0.86%)
Dec 02, 2016 140.10 140.98 139.86 140.30 304,705 -0.35(-0.25%)
Dec 01, 2016 142.09 143.10 139.79 140.65 395,992 -0.69(-0.49%)
Nov 30, 2016 142.94 143.13 140.74 141.34 411,827 -1.38(-0.96%)
Nov 29, 2016 141.55 143.13 141.55 142.72 227,428 +1.20(+0.85%)
Nov 28, 2016 141.33 142.06 139.87 141.51 488,355 +0.41(+0.29%)
Nov 25, 2016 140.93 141.76 140.49 141.11 113,396 +0.20(+0.14%)
Nov 23, 2016 140.91 140.91 140.91 0 -0.77(-0.54%)
Nov 22, 2016 142.83 143.75 141.27 141.68 417,269 -1.43(-1.00%)
Nov 21, 2016 143.82 144.33 141.97 143.11 305,293 +0.11(+0.08%)
Nov 18, 2016 142.74 143.39 141.77 143.00 282,944 +0.53(+0.37%)
Nov 17, 2016 140.15 142.48 139.79 142.47 328,895 +2.65(+1.89%)
Nov 16, 2016 140.41 141.35 138.26 139.82 307,882 -0.81(-0.57%)
Nov 15, 2016 141.64 143.56 139.86 140.63 405,507 -0.71(-0.50%)
Nov 14, 2016 142.86 143.36 140.94 141.34 656,600 -0.87(-0.61%)
Nov 11, 2016 140.65 142.65 140.65 142.21 391,157 +1.21(+0.86%)
Nov 10, 2016 140.09 142.06 139.76 141.00 577,199 +2.11(+1.52%)
Nov 09, 2016 135.85 139.09 135.40 138.88 457,197 +2.12(+1.55%)
Nov 08, 2016 135.17 138.06 135.17 136.76 306,055 +1.01(+0.74%)
Nov 07, 2016 136.20 136.62 134.91 135.75 480,032 +1.81(+1.36%)
Nov 04, 2016 133.98 135.34 133.38 133.94 312,381 -0.17(-0.13%)
Nov 03, 2016 132.81 134.53 132.38 134.11 347,314 +1.10(+0.83%)
Nov 02, 2016 133.31 134.42 132.97 133.01 474,620 -0.53(-0.40%)
Nov 01, 2016 136.05 136.42 133.23 133.54 648,698 -2.14(-1.58%)
Oct 31, 2016 136.67 137.23 135.61 135.68 469,742 -0.65(-0.48%)
Oct 28, 2016 135.23 137.48 135.23 136.33 457,146 +1.06(+0.78%)
Oct 27, 2016 135.90 136.01 134.23 135.27 378,397 -0.39(-0.29%)
Oct 26, 2016 133.50 136.44 133.50 135.66 331,572 +1.46(+1.08%)
Oct 25, 2016 135.01 135.43 133.86 134.21 411,101 -1.20(-0.89%)
Oct 24, 2016 137.54 137.54 135.33 135.41 238,608 -0.45(-0.33%)
Oct 21, 2016 133.97 136.67 133.60 135.86 513,803 +1.41(+1.05%)
Oct 20, 2016 135.66 136.13 134.02 134.44 323,733 -1.77(-1.30%)
Oct 19, 2016 136.61 137.43 136.17 136.22 207,193 -0.45(-0.33%)
Oct 18, 2016 136.94 137.31 135.83 136.66 339,626 +0.98(+0.72%)
Oct 17, 2016 135.93 136.55 135.49 135.68 260,442 -0.42(-0.31%)
Oct 14, 2016 137.12 137.94 135.93 136.10 305,079 +0.01(+0.01%)
Oct 13, 2016 135.92 137.23 135.49 136.09 488,727 -0.86(-0.63%)
Oct 12, 2016 137.14 137.62 136.53 136.95 562,427 +0.00(+0.00%)
Oct 11, 2016 138.32 138.32 136.57 136.95 397,329 -1.63(-1.18%)
Oct 10, 2016 138.01 139.45 138.47 138.58 295,816 +0.57(+0.41%)
Oct 07, 2016 139.43 139.67 137.95 138.01 268,152 -1.43(-1.02%)
Oct 06, 2016 138.82 139.60 138.07 139.44 397,205 +0.58(+0.42%)
Oct 05, 2016 138.81 139.76 138.19 138.86 454,863 +0.32(+0.23%)
Oct 04, 2016 140.13 141.10 137.60 138.54 592,689 -1.29(-0.92%)
Oct 03, 2016 142.05 142.10 139.33 139.83 547,654 -2.32(-1.63%)
Sep 30, 2016 141.27 142.92 140.69 142.15 536,224 +1.66(+1.18%)
Sep 29, 2016 142.09 143.10 139.69 140.50 945,940 -1.91(-1.34%)
Sep 28, 2016 144.12 144.84 139.91 142.41 1,372,603 -1.71(-1.19%)
Sep 27, 2016 147.33 148.98 141.92 144.12 2,361,258 -10.39(-6.73%)
Sep 26, 2016 155.81 156.15 153.45 154.51 538,227 -2.09(-1.33%)
Sep 23, 2016 156.99 157.34 156.08 156.60 360,098 -1.08(-0.68%)
Sep 22, 2016 156.96 158.05 156.47 157.68 299,805 +1.38(+0.88%)
Sep 21, 2016 155.30 156.58 153.71 156.30 338,361 +2.02(+1.31%)
Sep 20, 2016 156.02 156.02 153.47 154.28 347,874 -0.54(-0.35%)
Sep 19, 2016 155.87 156.96 153.78 154.82 369,872 -0.02(-0.01%)
Sep 16, 2016 155.30 156.41 154.63 154.84 539,184 -1.29(-0.83%)
Sep 15, 2016 153.29 156.63 153.10 156.13 257,905 +2.68(+1.75%)
Sep 14, 2016 154.45 155.11 152.78 153.45 480,687 -0.82(-0.53%)
Sep 13, 2016 155.56 156.24 153.25 154.26 409,608 -2.21(-1.41%)
Sep 12, 2016 154.05 156.53 153.57 156.47 325,699 +1.76(+1.14%)
Sep 09, 2016 157.89 158.27 154.54 154.71 291,065 -3.75(-2.37%)
Sep 08, 2016 159.11 159.11 158.07 158.46 192,888 -0.62(-0.39%)
Sep 07, 2016 157.59 159.33 157.25 159.09 264,659 +1.11(+0.71%)
Sep 06, 2016 159.84 160.63 157.73 157.97 286,462 -1.21(-0.76%)
Sep 02, 2016 157.81 159.18 159.18 159.18 326,929 +1.22(+0.77%)
Sep 01, 2016 156.40 158.18 155.88 157.96 313,991 +1.84(+1.18%)
Aug 31, 2016 156.71 157.46 155.37 156.12 262,206 -0.68(-0.44%)
Aug 30, 2016 156.70 157.61 156.10 156.81 267,947 +0.42(+0.27%)
Aug 29, 2016 155.80 157.38 155.80 156.39 183,591 +1.47(+0.95%)
Aug 26, 2016 155.01 156.27 154.03 154.92 197,289 +0.03(+0.02%)
Aug 25, 2016 154.56 155.43 154.44 154.89 157,872 +0.20(+0.13%)
Aug 24, 2016 155.20 156.33 154.39 154.69 357,127 -0.29(-0.19%)
Aug 23, 2016 152.58 155.28 152.58 154.97 253,735 +1.67(+1.09%)
Aug 22, 2016 152.58 153.74 151.90 153.30 261,256 +0.50(+0.33%)
Aug 19, 2016 152.20 152.80 151.52 152.79 279,730 +0.38(+0.25%)
Aug 18, 2016 151.43 152.58 150.95 152.41 169,904 +1.26(+0.84%)
Aug 17, 2016 151.50 151.75 150.03 151.15 204,129 -0.05(-0.03%)
Aug 16, 2016 151.66 152.13 150.45 151.20 277,410 -0.60(-0.40%)
Aug 15, 2016 151.48 152.39 150.70 151.80 294,828 +1.12(+0.75%)
Aug 12, 2016 150.05 151.25 149.07 150.68 372,166 +0.11(+0.08%)
Aug 11, 2016 151.63 151.73 150.42 150.56 250,799 -0.56(-0.37%)
Aug 10, 2016 150.55 151.20 149.59 151.12 278,792 +0.65(+0.43%)
Aug 09, 2016 151.72 152.21 149.99 150.47 311,014 -1.01(-0.67%)
Aug 08, 2016 151.60 151.94 150.54 151.49 257,549 -0.43(-0.28%)
Aug 05, 2016 151.62 152.56 151.49 151.91 333,298 +1.06(+0.71%)
Aug 04, 2016 150.49 150.91 149.69 150.85 206,237 +0.69(+0.46%)
Aug 03, 2016 148.90 150.16 148.03 150.16 344,280 +0.86(+0.58%)
Aug 02, 2016 149.15 149.66 148.01 149.30 316,451 -0.01(-0.01%)
Aug 01, 2016 150.06 150.52 148.91 149.31 286,515 -0.64(-0.43%)
Jul 29, 2016 150.89 151.45 149.55 149.95 383,177 -1.03(-0.68%)
Jul 28, 2016 149.88 151.53 149.18 150.98 349,009 +1.10(+0.73%)
Jul 27, 2016 149.99 150.30 149.26 149.88 312,796 -0.11(-0.08%)
Jul 26, 2016 148.02 150.16 147.77 149.99 459,999 +1.31(+0.88%)
Jul 25, 2016 148.01 148.75 147.71 148.69 420,463 +0.65(+0.44%)
Jul 22, 2016 146.82 148.58 146.82 148.04 240,827 +1.27(+0.87%)
Jul 21, 2016 147.30 147.75 146.19 146.77 239,092 -0.42(-0.28%)
Jul 20, 2016 146.03 147.84 145.71 147.19 325,937 +1.48(+1.02%)
Jul 19, 2016 145.17 145.93 144.87 145.70 276,331 +0.41(+0.28%)
Jul 18, 2016 145.78 145.89 144.51 145.29 296,683 -0.65(-0.44%)
Jul 15, 2016 145.89 146.30 145.20 145.94 251,908 +0.02(+0.01%)
Jul 14, 2016 145.81 146.58 144.92 145.92 367,343 +1.10(+0.76%)
Jul 13, 2016 144.05 145.33 143.91 144.82 409,767 +0.84(+0.58%)
Jul 12, 2016 143.56 144.92 142.65 143.99 591,636 +2.81(+1.99%)
Jul 11, 2016 140.76 141.89 139.84 141.18 371,570 +0.77(+0.55%)
Jul 08, 2016 140.78 139.52 139.45 140.41 687,466 +0.89(+0.64%)
Jul 07, 2016 139.73 140.21 138.88 139.52 319,883 +0.05(+0.04%)
Jul 06, 2016 140.32 140.74 138.33 139.47 673,635 -1.90(-1.34%)
Jul 05, 2016 141.35 142.05 140.47 141.37 686,534 +0.82(+0.58%)
Jul 01, 2016 140.59 140.55 140.55 140.55 369,147 -0.21(-0.15%)
Jun 30, 2016 137.39 140.82 136.35 140.76 588,086 +3.62(+2.64%)
Jun 29, 2016 134.90 137.56 132.64 137.14 579,070 +3.72(+2.78%)
Jun 28, 2016 134.29 137.04 130.29 133.43 768,697 +1.59(+1.20%)
Jun 27, 2016 133.51 134.23 130.27 131.84 808,970 -3.57(-2.64%)
Jun 24, 2016 137.62 138.67 135.05 135.41 664,332 -6.48(-4.57%)
Jun 23, 2016 139.57 141.97 139.16 141.89 376,446 +3.92(+2.84%)
Jun 22, 2016 138.00 139.05 137.73 137.97 202,580 -0.03(-0.02%)
Jun 21, 2016 137.95 139.09 137.51 138.00 205,263 +0.24(+0.17%)
Jun 20, 2016 137.94 138.38 136.40 137.76 280,833 +1.90(+1.40%)
Jun 17, 2016 137.78 138.41 135.81 135.86 564,791 -2.09(-1.52%)
Jun 16, 2016 137.59 138.39 135.70 137.95 239,846 -0.19(-0.14%)
Jun 15, 2016 138.32 138.93 137.97 138.14 197,063 +0.04(+0.03%)
Jun 14, 2016 137.40 138.41 137.25 138.10 221,397 +0.38(+0.28%)
Jun 13, 2016 138.17 139.21 137.66 137.72 279,187 -1.02(-0.74%)
Jun 10, 2016 138.28 139.16 138.04 138.74 211,655 -0.78(-0.56%)
Jun 09, 2016 138.58 139.75 138.09 139.52 179,847 +0.31(+0.22%)
Jun 08, 2016 139.25 139.84 138.82 139.22 175,327 -0.14(-0.10%)
Jun 07, 2016 139.78 140.09 139.19 139.36 255,420 -0.25(-0.18%)
Jun 06, 2016 138.62 139.93 138.37 139.61 156,021 +1.01(+0.73%)
Jun 03, 2016 138.91 139.85 137.97 138.60 198,498 -1.16(-0.83%)
Jun 02, 2016 137.85 139.76 137.85 139.76 181,618 +1.52(+1.10%)
Jun 01, 2016 137.72 138.47 137.23 138.24 348,779 -0.47(-0.34%)
May 31, 2016 139.62 139.65 137.82 138.71 236,360 -0.44(-0.31%)
May 27, 2016 137.05 139.15 139.15 139.15 185,204 +2.36(+1.73%)
May 26, 2016 137.49 137.82 136.15 136.78 232,579 -0.17(-0.13%)
May 25, 2016 138.83 138.93 136.79 136.96 280,439 -1.46(-1.06%)
May 24, 2016 135.98 138.73 135.45 138.42 267,750 +3.04(+2.25%)
May 23, 2016 134.64 136.00 134.31 135.38 259,194 +0.75(+0.55%)
May 20, 2016 132.95 134.84 132.30 134.64 313,232 +2.35(+1.77%)
May 19, 2016 131.20 132.41 129.52 132.29 271,309 +1.04(+0.79%)
May 18, 2016 129.97 132.39 128.67 131.25 306,804 +0.85(+0.65%)
May 17, 2016 131.42 132.24 128.94 130.40 255,517 -1.40(-1.06%)
May 16, 2016 130.64 132.09 130.37 131.79 258,551 +1.47(+1.13%)
May 13, 2016 131.26 131.94 129.50 130.32 219,914 -1.09(-0.83%)
May 12, 2016 131.96 132.51 130.30 131.41 245,596 +0.26(+0.20%)
May 11, 2016 131.69 132.99 130.85 131.15 206,388 -1.08(-0.81%)
May 10, 2016 131.93 132.54 131.42 132.23 263,959 +0.61(+0.46%)
May 09, 2016 131.12 132.99 129.63 131.62 397,686 +1.15(+0.88%)
May 06, 2016 128.24 130.65 128.09 130.47 190,397 +1.48(+1.15%)
May 05, 2016 129.31 130.03 128.41 128.99 240,919 -0.13(-0.10%)
May 04, 2016 127.69 129.60 127.69 129.12 218,015 +0.20(+0.15%)
May 03, 2016 130.94 131.44 128.73 128.92 217,991 -2.92(-2.21%)
May 02, 2016 131.01 132.14 129.97 131.84 316,097 +1.21(+0.93%)
Apr 29, 2016 130.62 130.81 129.33 130.62 195,122 -0.21(-0.16%)
Apr 28, 2016 132.02 133.42 130.49 130.83 226,741 -1.83(-1.38%)
Apr 27, 2016 131.83 133.16 131.63 132.66 300,446 +0.41(+0.31%)
Apr 26, 2016 132.51 133.86 131.40 132.25 334,563 +0.37(+0.28%)
Apr 25, 2016 133.47 133.47 130.88 131.88 372,009 -2.45(-1.83%)
Apr 22, 2016 133.53 134.42 132.63 134.33 227,642 +0.58(+0.43%)
Apr 21, 2016 136.41 136.86 133.47 133.75 372,221 -2.90(-2.12%)
Apr 20, 2016 134.21 137.32 134.12 136.66 510,087 +2.48(+1.85%)
Apr 19, 2016 134.41 135.19 133.23 134.18 289,422 +0.33(+0.25%)
Apr 18, 2016 132.04 134.31 131.37 133.85 333,553 +0.49(+0.37%)
Apr 15, 2016 132.37 133.68 132.19 133.35 382,692 +0.64(+0.48%)
Apr 14, 2016 132.31 133.59 131.66 132.71 298,369 +0.52(+0.39%)
Apr 13, 2016 129.62 132.33 129.62 132.19 343,019 +2.89(+2.23%)
Apr 12, 2016 126.98 129.64 126.06 129.31 439,397 +2.29(+1.80%)
Apr 11, 2016 129.51 130.15 126.96 127.02 297,783 -1.62(-1.26%)
Apr 08, 2016 129.36 130.18 127.82 128.64 244,478 +0.36(+0.28%)
Apr 07, 2016 130.45 131.25 127.46 128.28 324,981 -3.28(-2.50%)
Apr 06, 2016 130.51 131.76 130.21 131.57 310,524 +1.17(+0.90%)
Apr 05, 2016 131.24 131.78 130.22 130.40 255,423 -1.76(-1.33%)
Apr 04, 2016 132.55 132.55 130.42 132.16 337,276 -0.19(-0.14%)
Apr 01, 2016 130.45 132.45 130.45 132.35 317,941 +1.05(+0.80%)
Mar 31, 2016 131.59 132.37 130.71 131.30 291,742 -0.43(-0.33%)
Mar 30, 2016 132.09 132.30 130.54 131.73 308,997 +0.03(+0.02%)
Mar 29, 2016 129.97 131.78 129.45 131.71 350,727 +1.04(+0.80%)
Mar 28, 2016 130.03 131.12 129.09 130.67 401,308 +1.42(+1.10%)
Mar 24, 2016 128.02 129.25 129.25 129.25 304,791 +0.54(+0.42%)
Mar 23, 2016 131.05 131.05 128.58 128.71 482,362 -2.53(-1.93%)
Mar 22, 2016 129.07 131.67 129.07 131.24 202,869 +1.52(+1.17%)
Mar 21, 2016 129.63 129.97 128.74 129.72 270,212 -0.34(-0.26%)
Mar 18, 2016 130.26 131.86 128.92 130.06 638,328 -0.51(-0.39%)
Mar 17, 2016 129.97 131.36 129.71 130.57 364,675 +0.59(+0.45%)
Mar 16, 2016 125.40 130.62 123.98 129.98 498,719 +2.89(+2.28%)
Mar 15, 2016 132.01 132.57 126.69 127.09 767,362 -7.07(-5.27%)
Mar 14, 2016 133.10 135.09 132.85 134.16 469,118 +0.24(+0.18%)
Mar 11, 2016 132.53 134.00 131.88 133.92 367,205 +2.69(+2.05%)
Mar 10, 2016 133.71 136.45 129.50 131.22 741,896 -6.06(-4.41%)
Mar 09, 2016 137.28 138.12 136.41 137.28 439,004 +0.40(+0.29%)
Mar 08, 2016 135.68 137.59 134.38 136.88 339,935 +0.42(+0.30%)
Mar 07, 2016 134.14 136.58 133.15 136.46 437,365 +1.95(+1.45%)
Mar 04, 2016 134.04 134.70 133.02 134.51 248,522 +0.62(+0.46%)
Mar 03, 2016 133.54 133.94 132.19 133.90 308,593 +0.22(+0.16%)
Mar 02, 2016 133.60 134.22 131.56 133.68 326,416 -0.44(-0.33%)
Mar 01, 2016 131.87 134.92 131.36 134.12 411,974 +3.72(+2.86%)
Feb 29, 2016 130.56 132.56 130.09 130.40 321,015 -0.29(-0.22%)
Feb 26, 2016 131.76 131.76 129.95 130.69 310,745 -0.79(-0.60%)
Feb 25, 2016 129.43 131.70 129.28 131.47 252,188 +2.57(+2.00%)
Feb 24, 2016 127.52 129.39 126.61 128.90 243,108 +0.24(+0.19%)
Feb 23, 2016 129.43 129.94 128.34 128.66 241,556 -0.98(-0.76%)
Feb 22, 2016 129.15 130.21 128.48 129.64 324,400 +1.81(+1.42%)
Feb 19, 2016 126.07 128.00 126.07 127.83 182,411 +1.28(+1.01%)
Feb 18, 2016 127.42 128.10 125.89 126.55 296,223 -0.80(-0.63%)
Feb 17, 2016 125.39 127.93 125.02 127.35 469,960 +2.78(+2.23%)
Feb 16, 2016 122.48 125.39 122.42 124.57 390,536 +3.60(+2.98%)
Feb 12, 2016 119.13 120.97 120.97 120.97 396,448 +3.47(+2.95%)
Feb 11, 2016 117.99 118.69 117.11 117.50 342,676 -2.27(-1.89%)
Feb 10, 2016 119.96 122.71 119.69 119.76 354,057 +1.24(+1.05%)
Feb 09, 2016 119.22 120.67 118.08 118.52 456,443 -2.07(-1.71%)
Feb 08, 2016 121.45 121.54 119.45 120.59 380,226 -2.15(-1.75%)
Feb 05, 2016 125.39 125.47 122.04 122.74 270,909 -2.64(-2.11%)
Feb 04, 2016 124.20 125.50 123.70 125.39 273,360 +0.93(+0.75%)
Feb 03, 2016 125.97 126.54 122.74 124.45 309,321 -0.64(-0.51%)
Feb 02, 2016 127.95 127.96 124.38 125.09 356,481 -3.97(-3.08%)
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.