Parker-Hannifin (NY: PH )

623.77 -2.28 (-0.36%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 88.93 89.16 87.79 87.84 1,473,036 -0.88(-0.99%)
Feb 26, 2016 88.85 89.48 87.88 88.71 1,137,750 +0.50(+0.57%)
Feb 25, 2016 88.26 88.49 86.80 88.21 754,143 +0.40(+0.45%)
Feb 24, 2016 86.23 87.92 85.47 87.81 1,131,268 +0.35(+0.40%)
Feb 23, 2016 88.75 89.95 87.41 87.46 1,206,283 -1.74(-1.95%)
Feb 22, 2016 87.92 89.29 87.41 89.20 1,538,146 +2.50(+2.88%)
Feb 19, 2016 86.95 87.26 85.46 86.70 1,581,785 -0.76(-0.86%)
Feb 18, 2016 87.77 88.73 86.99 87.46 1,474,474 -0.23(-0.27%)
Feb 17, 2016 87.13 89.07 87.13 87.69 1,371,899 +1.20(+1.38%)
Feb 16, 2016 85.90 86.68 84.72 86.49 1,307,974 +2.08(+2.47%)
Feb 12, 2016 84.96 84.41 84.41 84.41 3,654,224 +0.31(+0.37%)
Feb 11, 2016 82.06 84.43 81.97 84.10 2,328,050 +0.71(+0.85%)
Feb 10, 2016 86.47 86.47 83.05 83.38 2,719,232 -3.18(-3.67%)
Feb 09, 2016 86.67 87.30 85.78 86.56 1,845,252 -1.18(-1.35%)
Feb 08, 2016 86.87 88.00 86.02 87.74 2,195,631 +0.18(+0.21%)
Feb 05, 2016 87.05 88.40 86.17 87.56 2,672,114 +0.33(+0.38%)
Feb 04, 2016 84.26 88.65 84.16 87.23 3,422,485 +2.93(+3.48%)
Feb 03, 2016 83.17 84.45 80.62 84.30 3,282,860 +2.07(+2.52%)
Feb 02, 2016 82.28 82.68 81.22 82.23 2,429,795 -0.90(-1.08%)
Feb 01, 2016 82.85 83.63 81.96 83.13 2,011,504 -0.68(-0.81%)
Jan 29, 2016 81.57 83.81 81.57 83.81 2,555,514 +2.66(+3.27%)
Jan 28, 2016 79.93 81.55 79.91 81.15 2,242,037 +2.06(+2.61%)
Jan 27, 2016 78.92 80.56 77.83 79.09 1,920,726 -0.07(-0.09%)
Jan 26, 2016 80.56 81.77 75.97 79.16 6,038,551 +3.15(+4.14%)
Jan 25, 2016 76.64 77.57 75.75 76.01 2,262,805 -1.47(-1.89%)
Jan 22, 2016 77.31 78.96 76.50 77.48 1,794,247 +1.61(+2.13%)
Jan 21, 2016 74.75 77.29 74.09 75.86 1,485,136 +1.24(+1.66%)
Jan 20, 2016 74.53 75.64 71.87 74.62 2,985,402 -1.17(-1.55%)
Jan 19, 2016 77.14 77.20 75.17 75.79 1,486,995 -0.10(-0.14%)
Jan 15, 2016 75.90 75.90 75.90 75.90 2,842,096 -2.29(-2.93%)
Jan 14, 2016 77.54 79.73 76.19 78.19 2,408,181 +0.80(+1.04%)
Jan 13, 2016 78.48 79.01 77.21 77.39 1,662,141 -0.68(-0.87%)
Jan 12, 2016 78.76 79.02 76.65 78.07 1,426,602 +0.12(+0.15%)
Jan 11, 2016 78.52 78.73 77.14 77.95 1,533,784 -0.16(-0.20%)
Jan 08, 2016 80.15 80.60 77.92 78.11 1,849,347 -1.43(-1.80%)
Jan 07, 2016 79.54 80.62 79.02 79.54 1,382,005 -1.37(-1.70%)
Jan 06, 2016 80.83 81.62 80.20 80.91 1,571,537 -1.09(-1.33%)
Jan 05, 2016 83.90 83.92 81.64 82.00 1,528,863 -1.38(-1.66%)
Jan 04, 2016 83.65 83.51 81.33 83.38 1,671,361 -0.28(-0.33%)
Dec 31, 2015 84.32 83.65 83.65 83.65 1,080,031 -1.17(-1.38%)
Dec 30, 2015 85.58 86.02 84.74 84.82 739,303 -1.02(-1.19%)
Dec 29, 2015 85.64 86.12 84.95 85.84 772,839 +0.77(+0.90%)
Dec 28, 2015 85.81 86.30 84.82 85.08 765,092 -1.05(-1.22%)
Dec 24, 2015 85.58 86.13 86.13 86.13 606,097 +0.32(+0.37%)
Dec 23, 2015 84.06 86.31 83.99 85.81 1,231,756 +2.58(+3.10%)
Dec 22, 2015 81.62 83.65 81.45 83.23 1,133,407 +1.99(+2.45%)
Dec 21, 2015 81.44 81.87 80.76 81.24 1,224,325 +0.48(+0.60%)
Dec 18, 2015 81.57 82.58 80.75 80.75 2,257,844 -1.35(-1.65%)
Dec 17, 2015 85.08 85.08 82.08 82.11 1,764,596 -3.04(-3.58%)
Dec 16, 2015 82.89 85.29 82.30 85.15 1,986,583 +2.61(+3.17%)
Dec 15, 2015 81.87 82.63 80.69 82.54 2,434,955 +0.17(+0.21%)
Dec 14, 2015 82.46 83.13 81.37 82.37 1,424,834 -0.06(-0.07%)
Dec 11, 2015 83.25 83.43 82.31 82.43 1,676,943 -2.10(-2.49%)
Dec 10, 2015 84.17 85.31 84.10 84.53 1,280,697 +0.28(+0.33%)
Dec 09, 2015 83.57 85.44 83.57 84.26 1,149,336 -0.06(-0.07%)
Dec 08, 2015 85.43 85.70 84.12 84.32 1,628,318 -2.14(-2.47%)
Dec 07, 2015 87.74 88.13 86.18 86.46 1,305,778 -1.91(-2.16%)
Dec 04, 2015 87.45 88.68 87.08 88.36 1,936,622 +0.97(+1.12%)
Dec 03, 2015 88.29 88.69 86.48 87.39 1,897,432 -0.55(-0.63%)
Dec 02, 2015 89.28 89.42 87.73 87.94 1,225,933 -1.34(-1.50%)
Dec 01, 2015 90.38 90.77 88.57 89.28 1,592,213 -1.00(-1.11%)
Nov 30, 2015 89.95 91.26 89.71 90.28 1,188,372 +0.83(+0.93%)
Nov 27, 2015 89.34 90.06 89.09 89.45 363,947 -0.04(-0.05%)
Nov 25, 2015 89.52 89.49 89.49 89.49 794,140 +0.14(+0.15%)
Nov 24, 2015 88.64 89.73 88.47 89.35 1,097,836 +0.27(+0.30%)
Nov 23, 2015 89.31 90.25 88.80 89.09 1,167,154 -0.39(-0.43%)
Nov 20, 2015 89.93 90.78 89.27 89.47 1,145,601 +0.02(+0.02%)
Nov 19, 2015 88.42 89.73 87.97 89.46 1,090,343 +1.00(+1.13%)
Nov 18, 2015 87.55 88.57 87.34 88.46 1,029,967 +1.45(+1.67%)
Nov 17, 2015 87.94 88.49 86.95 87.01 1,062,139 -0.89(-1.01%)
Nov 16, 2015 86.11 87.96 85.86 87.90 823,997 +1.77(+2.05%)
Nov 13, 2015 85.66 87.10 85.08 86.13 1,630,793 +0.47(+0.54%)
Nov 12, 2015 87.42 87.90 85.52 85.66 2,059,404 -2.81(-3.18%)
Nov 11, 2015 88.59 88.71 87.73 88.47 1,277,748 +0.32(+0.36%)
Nov 10, 2015 88.27 88.85 87.34 88.15 1,162,865 -0.34(-0.39%)
Nov 09, 2015 90.24 90.71 88.20 88.50 1,476,692 -1.96(-2.16%)
Nov 06, 2015 90.60 91.11 89.20 90.46 1,357,662 -0.60(-0.65%)
Nov 05, 2015 90.62 91.32 89.24 91.05 1,245,583 +0.33(+0.37%)
Nov 04, 2015 92.00 92.60 90.57 90.72 1,682,923 -1.14(-1.24%)
Nov 03, 2015 91.27 92.46 90.73 91.86 1,304,914 +0.28(+0.31%)
Nov 02, 2015 89.68 91.90 89.27 91.58 1,397,582 +1.80(+2.01%)
Oct 30, 2015 89.81 90.56 89.31 89.78 1,423,160 +0.16(+0.18%)
Oct 29, 2015 88.01 89.70 87.74 89.61 1,629,652 +1.31(+1.49%)
Oct 28, 2015 87.40 89.17 85.21 88.30 1,553,573 +1.28(+1.47%)
Oct 27, 2015 86.20 87.10 84.97 87.02 1,680,711 -0.26(-0.29%)
Oct 26, 2015 88.15 88.61 86.71 87.28 1,803,678 -1.10(-1.24%)
Oct 23, 2015 87.04 88.44 86.70 88.38 3,372,135 +1.97(+2.28%)
Oct 22, 2015 83.53 87.91 83.53 86.41 5,844,251 -0.84(-0.96%)
Oct 21, 2015 87.89 89.72 86.99 87.25 2,319,762 -0.33(-0.38%)
Oct 20, 2015 85.22 88.19 84.35 87.58 2,747,895 +1.79(+2.09%)
Oct 19, 2015 85.91 86.06 85.16 85.79 1,268,583 -0.49(-0.57%)
Oct 16, 2015 87.49 87.55 85.41 86.28 1,907,168 -1.50(-1.71%)
Oct 15, 2015 88.01 88.01 85.66 87.78 1,954,319 +0.06(+0.07%)
Oct 14, 2015 88.51 89.11 86.78 87.72 1,691,935 -1.08(-1.22%)
Oct 13, 2015 90.55 90.77 88.57 88.80 1,963,738 -2.38(-2.61%)
Oct 12, 2015 90.98 91.34 90.53 91.17 1,218,125 +0.40(+0.44%)
Oct 09, 2015 92.35 92.43 90.71 90.77 1,689,902 -0.81(-0.89%)
Oct 08, 2015 88.80 92.48 88.66 91.58 1,749,713 +2.38(+2.66%)
Oct 07, 2015 88.57 91.16 87.89 89.21 1,661,345 +1.34(+1.52%)
Oct 06, 2015 87.41 88.84 87.01 87.87 1,240,323 +0.30(+0.34%)
Oct 05, 2015 84.20 87.85 84.20 87.57 1,851,001 +3.42(+4.07%)
Oct 02, 2015 81.16 84.16 80.15 84.15 1,880,041 +1.79(+2.18%)
Oct 01, 2015 83.13 84.51 81.66 82.36 1,759,017 -1.07(-1.28%)
Sep 30, 2015 83.90 84.21 81.54 83.43 1,779,321 +0.69(+0.83%)
Sep 29, 2015 81.74 83.38 81.15 82.74 1,748,478 +1.40(+1.72%)
Sep 28, 2015 82.20 82.66 81.27 81.35 1,589,993 -1.59(-1.91%)
Sep 25, 2015 84.67 84.69 82.67 82.93 1,978,034 -1.02(-1.22%)
Sep 24, 2015 84.62 84.64 81.40 83.95 2,932,348 -2.30(-2.66%)
Sep 23, 2015 87.44 87.73 86.17 86.25 2,106,282 -0.97(-1.11%)
Sep 22, 2015 86.68 87.65 86.11 87.22 2,001,841 -0.65(-0.74%)
Sep 21, 2015 87.84 88.65 87.32 87.87 1,552,782 +0.46(+0.53%)
Sep 18, 2015 90.15 90.15 87.20 87.41 3,086,129 -4.06(-4.44%)
Sep 17, 2015 93.18 93.47 91.16 91.47 1,682,740 -1.86(-1.99%)
Sep 16, 2015 92.61 93.54 92.25 93.33 1,520,274 +0.58(+0.63%)
Sep 15, 2015 90.31 92.97 90.11 92.75 1,694,439 +2.77(+3.08%)
Sep 14, 2015 90.87 90.87 89.51 89.98 1,302,615 -1.12(-1.23%)
Sep 11, 2015 89.92 91.19 89.66 91.10 1,337,276 +0.94(+1.05%)
Sep 10, 2015 90.27 90.91 89.59 90.16 1,047,978 -0.27(-0.30%)
Sep 09, 2015 92.65 92.72 90.25 90.44 1,262,615 -1.32(-1.44%)
Sep 08, 2015 90.79 91.85 90.26 91.76 1,135,464 +2.75(+3.09%)
Sep 04, 2015 88.93 89.00 89.00 89.00 1,228,992 -1.27(-1.41%)
Sep 03, 2015 91.21 92.10 90.05 90.27 2,134,066 -1.10(-1.20%)
Sep 02, 2015 91.84 91.84 90.20 91.37 2,042,949 +0.75(+0.83%)
Sep 01, 2015 90.15 91.71 90.03 90.62 3,230,097 -1.70(-1.84%)
Aug 31, 2015 91.39 92.90 90.80 92.31 1,779,413 +0.58(+0.64%)
Aug 28, 2015 91.44 92.63 90.95 91.73 1,957,913 -0.20(-0.21%)
Aug 27, 2015 89.54 91.94 88.87 91.93 2,682,656 +3.54(+4.01%)
Aug 26, 2015 86.58 88.43 86.01 88.39 3,714,565 +2.82(+3.30%)
Aug 25, 2015 89.71 92.19 85.53 85.56 3,115,202 -1.90(-2.17%)
Aug 24, 2015 86.03 90.71 84.99 87.47 3,160,447 -2.86(-3.17%)
Aug 21, 2015 91.21 92.38 90.26 90.33 2,862,064 -1.83(-1.99%)
Aug 20, 2015 93.98 94.64 92.12 92.16 1,916,905 -2.68(-2.82%)
Aug 19, 2015 95.53 95.57 94.25 94.84 1,145,670 -1.24(-1.29%)
Aug 18, 2015 95.98 96.62 95.53 96.07 1,113,858 +0.12(+0.12%)
Aug 17, 2015 96.28 96.34 95.02 95.95 1,420,556 -0.90(-0.93%)
Aug 14, 2015 96.61 97.76 96.34 96.85 1,182,065 +0.33(+0.34%)
Aug 13, 2015 96.14 97.09 95.45 96.52 1,495,216 +0.04(+0.04%)
Aug 12, 2015 95.15 96.85 94.47 96.48 2,232,434 +0.55(+0.57%)
Aug 11, 2015 96.82 96.95 95.69 95.93 2,251,966 -1.87(-1.92%)
Aug 10, 2015 95.65 97.98 95.56 97.81 2,634,979 +3.06(+3.23%)
Aug 07, 2015 94.60 95.77 94.26 94.75 2,167,358 +0.15(+0.16%)
Aug 06, 2015 94.52 95.64 94.06 94.60 3,655,742 +0.19(+0.20%)
Aug 05, 2015 92.17 95.50 92.17 94.41 5,994,098 +2.47(+2.69%)
Aug 04, 2015 94.75 96.16 91.61 91.94 9,940,711 -3.84(-4.01%)
Aug 03, 2015 96.07 96.14 94.81 95.78 2,333,448 -0.29(-0.30%)
Jul 31, 2015 96.43 96.69 95.91 96.07 1,837,285 +0.14(+0.15%)
Jul 30, 2015 94.84 96.12 94.52 95.93 1,262,320 +0.72(+0.76%)
Jul 29, 2015 93.51 95.49 93.17 95.20 1,937,585 +1.69(+1.80%)
Jul 28, 2015 93.45 93.73 93.16 93.51 2,252,649 +0.50(+0.54%)
Jul 27, 2015 93.02 93.42 92.68 93.01 1,162,000 -0.74(-0.79%)
Jul 24, 2015 94.55 94.55 93.43 93.75 1,313,488 -0.76(-0.80%)
Jul 23, 2015 94.85 95.86 94.32 94.51 1,293,291 -0.49(-0.52%)
Jul 22, 2015 95.27 95.72 94.85 95.01 1,137,167 -0.49(-0.51%)
Jul 21, 2015 96.36 96.37 95.25 95.49 1,983,398 -1.30(-1.35%)
Jul 20, 2015 96.42 96.98 96.00 96.80 638,403 +0.34(+0.35%)
Jul 17, 2015 97.21 97.49 96.19 96.45 756,480 -0.76(-0.78%)
Jul 16, 2015 96.66 97.65 96.66 97.21 814,947 +0.89(+0.93%)
Jul 15, 2015 97.49 97.58 96.05 96.32 1,047,264 -1.35(-1.38%)
Jul 14, 2015 96.83 97.89 96.32 97.66 1,242,798 +0.62(+0.64%)
Jul 13, 2015 96.98 97.52 96.80 97.04 1,671,280 +0.55(+0.57%)
Jul 10, 2015 96.93 97.14 95.56 96.49 1,396,873 +0.20(+0.20%)
Jul 09, 2015 97.57 97.57 96.24 96.29 1,257,995 +0.22(+0.23%)
Jul 08, 2015 97.89 98.16 95.61 96.07 1,934,142 -2.47(-2.51%)
Jul 07, 2015 98.01 98.83 96.60 98.54 1,792,896 +0.29(+0.29%)
Jul 06, 2015 98.24 99.28 97.79 98.25 849,004 -0.85(-0.86%)
Jul 02, 2015 100.17 99.10 99.10 99.10 1,016,817 -0.72(-0.72%)
Jul 01, 2015 99.75 99.96 99.26 99.82 1,295,691 +0.70(+0.70%)
Jun 30, 2015 99.64 100.22 98.92 99.12 1,638,508 +0.55(+0.56%)
Jun 29, 2015 99.37 99.85 98.54 98.57 2,375,696 -2.12(-2.11%)
Jun 26, 2015 100.74 100.87 100.24 100.69 1,073,038 -0.06(-0.06%)
Jun 25, 2015 101.77 101.94 100.59 100.75 1,162,979 -1.11(-1.09%)
Jun 24, 2015 101.11 101.98 101.00 101.86 1,136,470 +0.60(+0.59%)
Jun 23, 2015 101.41 101.81 100.86 101.26 1,104,131 -0.25(-0.24%)
Jun 22, 2015 101.37 101.77 101.11 101.51 751,782 +0.52(+0.51%)
Jun 19, 2015 101.16 101.37 100.72 100.99 1,859,857 -0.27(-0.27%)
Jun 18, 2015 101.27 101.79 100.72 101.26 1,217,098 +0.41(+0.41%)
Jun 17, 2015 100.89 101.16 100.20 100.85 1,296,936 +0.26(+0.25%)
Jun 16, 2015 100.74 101.00 100.01 100.59 1,218,251 -0.12(-0.12%)
Jun 15, 2015 100.47 101.07 100.03 100.72 1,550,312 -0.83(-0.81%)
Jun 12, 2015 102.03 102.40 101.17 101.54 1,164,328 -0.89(-0.87%)
Jun 11, 2015 102.75 103.07 102.16 102.43 1,019,055 +0.00(+0.00%)
Jun 10, 2015 102.19 102.55 101.34 102.43 1,506,853 +0.89(+0.88%)
Jun 09, 2015 101.32 102.35 101.16 101.53 1,086,799 +0.20(+0.20%)
Jun 08, 2015 101.75 101.79 101.07 101.33 1,237,433 -0.72(-0.71%)
Jun 05, 2015 101.67 102.16 101.03 102.05 1,008,079 +0.20(+0.20%)
Jun 04, 2015 102.84 103.25 101.68 101.85 1,582,997 -1.47(-1.42%)
Jun 03, 2015 103.21 104.07 102.69 103.31 1,208,701 +0.51(+0.50%)
Jun 02, 2015 102.39 103.77 101.83 102.80 1,402,101 +0.16(+0.16%)
Jun 01, 2015 102.85 103.03 101.82 102.64 1,468,764 +0.03(+0.02%)
May 29, 2015 104.03 104.03 102.16 102.61 2,584,596 -1.57(-1.51%)
May 28, 2015 105.03 105.16 103.32 104.18 1,353,807 -0.92(-0.88%)
May 27, 2015 104.46 105.23 103.74 105.10 1,136,445 +0.61(+0.59%)
May 26, 2015 106.02 106.08 104.25 104.49 1,205,345 -1.80(-1.69%)
May 22, 2015 106.65 106.29 106.29 106.29 1,101,317 -0.35(-0.33%)
May 21, 2015 104.62 106.79 104.59 106.64 2,485,635 +2.08(+1.99%)
May 20, 2015 104.07 104.85 103.63 104.56 1,071,364 +0.51(+0.49%)
May 19, 2015 104.48 104.69 103.18 104.05 972,615 -0.51(-0.49%)
May 18, 2015 104.02 104.74 103.02 104.56 1,213,122 +0.32(+0.31%)
May 15, 2015 106.06 106.30 103.64 104.23 1,334,179 -1.93(-1.81%)
May 14, 2015 105.96 106.28 105.39 106.16 1,025,643 +1.21(+1.15%)
May 13, 2015 103.85 105.48 103.65 104.95 1,302,137 +1.32(+1.27%)
May 12, 2015 103.74 104.00 102.99 103.63 1,015,852 -0.57(-0.55%)
May 11, 2015 103.84 104.81 103.75 104.20 1,197,245 +0.68(+0.66%)
May 08, 2015 104.30 104.79 103.29 103.52 1,512,609 +0.45(+0.44%)
May 07, 2015 103.12 103.48 102.54 103.07 1,206,196 -0.09(-0.08%)
May 06, 2015 103.65 103.89 102.56 103.15 1,792,198 -0.45(-0.44%)
May 05, 2015 103.40 105.20 103.09 103.60 3,320,530 +0.50(+0.48%)
May 04, 2015 102.53 103.40 102.28 103.10 1,473,447 +0.79(+0.77%)
May 01, 2015 101.80 102.90 101.25 102.31 1,544,038 +1.14(+1.12%)
Apr 30, 2015 100.86 101.45 100.40 101.18 2,042,812 -0.27(-0.27%)
Apr 29, 2015 100.04 102.45 99.20 101.45 2,652,517 -0.51(-0.50%)
Apr 28, 2015 100.87 102.39 99.20 101.96 4,941,743 -3.91(-3.69%)
Apr 27, 2015 104.04 105.94 103.90 105.87 2,055,740 +2.04(+1.96%)
Apr 24, 2015 104.33 104.48 103.37 103.83 986,611 -0.80(-0.76%)
Apr 23, 2015 104.74 105.27 103.76 104.63 1,376,612 -0.03(-0.03%)
Apr 22, 2015 103.54 104.75 102.72 104.66 1,719,417 +1.13(+1.09%)
Apr 21, 2015 104.09 104.35 102.95 103.53 1,156,532 -0.59(-0.56%)
Apr 20, 2015 103.76 104.63 103.46 104.12 1,534,515 +1.15(+1.12%)
Apr 17, 2015 103.62 103.62 102.85 102.97 2,179,815 -1.57(-1.50%)
Apr 16, 2015 104.17 104.85 103.66 104.54 1,709,501 -0.15(-0.15%)
Apr 15, 2015 103.03 104.98 103.03 104.69 1,310,285 +1.97(+1.91%)
Apr 14, 2015 102.09 103.03 101.52 102.72 1,056,017 +0.58(+0.56%)
Apr 13, 2015 102.14 102.67 101.53 102.14 738,821 -0.03(-0.03%)
Apr 10, 2015 101.64 102.42 100.72 102.17 935,451 +0.65(+0.64%)
Apr 09, 2015 101.33 101.86 100.13 101.53 1,128,525 +0.05(+0.05%)
Apr 08, 2015 101.08 101.72 100.14 101.48 1,531,413 -0.20(-0.19%)
Apr 07, 2015 102.76 102.99 101.55 101.67 1,054,494 -1.29(-1.25%)
Apr 06, 2015 99.64 103.88 99.56 102.96 1,703,250 +2.93(+2.93%)
Apr 02, 2015 100.28 100.03 100.03 100.03 1,244,339 -0.35(-0.35%)
Apr 01, 2015 100.39 101.31 99.10 100.37 1,258,234 -0.31(-0.31%)
Mar 31, 2015 100.61 100.99 99.60 100.69 1,343,443 -0.45(-0.44%)
Mar 30, 2015 100.95 101.49 100.45 101.14 1,187,738 +0.98(+0.98%)
Mar 27, 2015 100.04 100.22 99.14 100.15 858,764 +0.67(+0.67%)
Mar 26, 2015 98.64 99.86 98.27 99.48 1,541,724 +0.31(+0.32%)
Mar 25, 2015 101.68 102.09 99.10 99.17 1,850,716 -2.15(-2.12%)
Mar 24, 2015 100.97 101.76 100.25 101.32 1,205,322 +0.41(+0.41%)
Mar 23, 2015 102.44 102.45 100.65 100.91 1,509,593 -0.97(-0.95%)
Mar 20, 2015 101.50 102.57 101.02 101.87 2,996,669 +0.52(+0.51%)
Mar 19, 2015 102.37 102.51 100.74 101.36 1,066,801 -1.75(-1.70%)
Mar 18, 2015 100.73 103.29 99.59 103.11 1,968,151 +1.87(+1.85%)
Mar 17, 2015 100.87 101.31 99.99 101.24 1,344,249 -0.52(-0.51%)
Mar 16, 2015 100.23 101.84 100.03 101.75 1,261,987 +1.97(+1.97%)
Mar 13, 2015 100.03 100.03 99.07 99.79 1,481,433 -0.59(-0.58%)
Mar 12, 2015 100.25 100.56 99.08 100.37 1,600,783 +0.65(+0.65%)
Mar 11, 2015 99.42 99.91 98.21 99.72 1,966,365 +0.67(+0.68%)
Mar 10, 2015 99.14 99.70 98.50 99.05 1,221,903 -1.32(-1.32%)
Mar 09, 2015 100.15 100.50 99.61 100.37 2,155,202 +0.12(+0.12%)
Mar 06, 2015 102.36 102.75 99.96 100.25 2,438,315 -3.35(-3.23%)
Mar 05, 2015 103.15 103.61 102.28 103.60 1,301,975 +0.63(+0.61%)
Mar 04, 2015 103.91 104.58 102.26 102.98 1,558,087 -1.60(-1.53%)
Mar 03, 2015 105.68 106.76 104.25 104.58 999,548 -0.34(-0.32%)
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.