Parker-Hannifin (NY: PH )

621.31 +12.28 (+2.02%)
Streaming Delayed Price Updated: 10:10 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 88.92 89.15 87.78 87.83 1,473,195 -0.88(-0.99%)
Feb 26, 2016 88.84 89.47 87.87 88.70 1,137,873 +0.50(+0.57%)
Feb 25, 2016 88.25 88.48 86.79 88.20 754,224 +0.40(+0.45%)
Feb 24, 2016 86.22 87.91 85.46 87.80 1,131,390 +0.35(+0.40%)
Feb 23, 2016 88.74 89.94 87.40 87.45 1,206,414 -1.74(-1.95%)
Feb 22, 2016 87.91 89.28 87.40 89.19 1,538,312 +2.50(+2.88%)
Feb 19, 2016 86.94 87.25 85.45 86.69 1,581,955 -0.75(-0.86%)
Feb 18, 2016 87.76 88.72 86.98 87.45 1,474,633 -0.23(-0.27%)
Feb 17, 2016 87.12 89.06 87.12 87.68 1,372,047 +1.20(+1.38%)
Feb 16, 2016 85.89 86.67 84.71 86.48 1,308,115 +2.08(+2.47%)
Feb 12, 2016 84.95 84.40 84.40 84.40 3,654,619 +0.31(+0.37%)
Feb 11, 2016 82.05 84.43 81.96 84.09 2,328,301 +0.71(+0.85%)
Feb 10, 2016 86.46 86.46 83.04 83.38 2,719,525 -3.18(-3.67%)
Feb 09, 2016 86.66 87.29 85.77 86.55 1,845,452 -1.18(-1.35%)
Feb 08, 2016 86.86 87.99 86.01 87.73 2,195,869 +0.18(+0.21%)
Feb 05, 2016 87.04 88.39 86.16 87.55 2,672,403 +0.33(+0.38%)
Feb 04, 2016 84.26 88.64 84.15 87.22 3,422,855 +2.93(+3.48%)
Feb 03, 2016 83.16 84.44 80.61 84.29 3,283,215 +2.07(+2.52%)
Feb 02, 2016 82.27 82.67 81.21 82.22 2,430,058 -0.90(-1.08%)
Feb 01, 2016 82.84 83.63 81.95 83.12 2,011,721 -0.68(-0.81%)
Jan 29, 2016 81.56 83.80 81.56 83.80 2,555,790 +2.66(+3.27%)
Jan 28, 2016 79.93 81.54 79.90 81.14 2,242,279 +2.06(+2.61%)
Jan 27, 2016 78.92 80.55 77.82 79.08 1,920,934 -0.07(-0.09%)
Jan 26, 2016 80.55 81.76 75.97 79.15 6,039,204 +3.15(+4.14%)
Jan 25, 2016 76.63 77.56 75.74 76.00 2,263,050 -1.47(-1.89%)
Jan 22, 2016 77.30 78.95 76.49 77.47 1,794,441 +1.61(+2.13%)
Jan 21, 2016 74.74 77.29 74.09 75.85 1,485,296 +1.24(+1.66%)
Jan 20, 2016 74.53 75.63 71.86 74.61 2,985,725 -1.17(-1.55%)
Jan 19, 2016 77.13 77.19 75.16 75.79 1,487,156 -0.10(-0.14%)
Jan 15, 2016 75.89 75.89 75.89 75.89 2,842,404 -2.29(-2.93%)
Jan 14, 2016 77.53 79.72 76.18 78.18 2,408,442 +0.80(+1.04%)
Jan 13, 2016 78.47 79.00 77.20 77.38 1,662,321 -0.68(-0.87%)
Jan 12, 2016 78.75 79.01 76.64 78.06 1,426,757 +0.12(+0.15%)
Jan 11, 2016 78.51 78.72 77.13 77.94 1,533,949 -0.16(-0.20%)
Jan 08, 2016 80.14 80.59 77.91 78.10 1,849,547 -1.43(-1.80%)
Jan 07, 2016 79.53 80.62 79.01 79.53 1,382,155 -1.37(-1.70%)
Jan 06, 2016 80.82 81.61 80.19 80.90 1,571,707 -1.09(-1.33%)
Jan 05, 2016 83.89 83.91 81.63 81.99 1,529,029 -1.38(-1.66%)
Jan 04, 2016 83.64 83.50 81.32 83.37 1,671,542 -0.28(-0.33%)
Dec 31, 2015 84.32 83.64 83.64 83.64 1,080,148 -1.17(-1.38%)
Dec 30, 2015 85.57 86.01 84.73 84.82 739,383 -1.02(-1.19%)
Dec 29, 2015 85.63 86.11 84.94 85.83 772,922 +0.77(+0.90%)
Dec 28, 2015 85.80 86.29 84.81 85.07 765,175 -1.05(-1.22%)
Dec 24, 2015 85.57 86.12 86.12 86.12 606,163 +0.32(+0.37%)
Dec 23, 2015 84.05 86.30 83.98 85.80 1,231,889 +2.58(+3.10%)
Dec 22, 2015 81.62 83.64 81.44 83.22 1,133,529 +1.99(+2.45%)
Dec 21, 2015 81.43 81.87 80.75 81.23 1,224,457 +0.48(+0.60%)
Dec 18, 2015 81.56 82.57 80.74 80.74 2,258,088 -1.35(-1.65%)
Dec 17, 2015 85.07 85.07 82.07 82.10 1,764,787 -3.04(-3.58%)
Dec 16, 2015 82.88 85.28 82.29 85.14 1,986,798 +2.61(+3.17%)
Dec 15, 2015 81.87 82.62 80.68 82.53 2,435,218 +0.17(+0.21%)
Dec 14, 2015 82.45 83.12 81.37 82.36 1,424,988 -0.06(-0.07%)
Dec 11, 2015 83.24 83.42 82.31 82.42 1,677,125 -2.10(-2.49%)
Dec 10, 2015 84.16 85.30 84.09 84.52 1,280,836 +0.28(+0.33%)
Dec 09, 2015 83.57 85.43 83.57 84.25 1,149,460 -0.06(-0.07%)
Dec 08, 2015 85.42 85.69 84.11 84.31 1,628,494 -2.14(-2.47%)
Dec 07, 2015 87.73 88.12 86.17 86.45 1,305,919 -1.91(-2.16%)
Dec 04, 2015 87.44 88.67 87.08 88.35 1,936,831 +0.97(+1.12%)
Dec 03, 2015 88.28 88.68 86.47 87.38 1,897,637 -0.55(-0.63%)
Dec 02, 2015 89.27 89.41 87.72 87.93 1,226,065 -1.34(-1.50%)
Dec 01, 2015 90.37 90.76 88.56 89.27 1,592,385 -1.00(-1.11%)
Nov 30, 2015 89.94 91.25 89.70 90.27 1,188,500 +0.83(+0.93%)
Nov 27, 2015 89.33 90.05 89.08 89.44 363,986 -0.04(-0.05%)
Nov 25, 2015 89.51 89.48 89.48 89.48 794,226 +0.14(+0.15%)
Nov 24, 2015 88.63 89.72 88.46 89.34 1,097,955 +0.27(+0.30%)
Nov 23, 2015 89.30 90.24 88.79 89.08 1,167,280 -0.39(-0.43%)
Nov 20, 2015 89.92 90.77 89.26 89.46 1,145,724 +0.02(+0.02%)
Nov 19, 2015 88.41 89.72 87.96 89.45 1,090,461 +1.00(+1.13%)
Nov 18, 2015 87.54 88.56 87.33 88.45 1,030,078 +1.45(+1.67%)
Nov 17, 2015 87.93 88.48 86.94 87.00 1,062,254 -0.89(-1.01%)
Nov 16, 2015 86.10 87.96 85.85 87.89 824,086 +1.77(+2.05%)
Nov 13, 2015 85.65 87.09 85.07 86.12 1,630,969 +0.47(+0.54%)
Nov 12, 2015 87.41 87.89 85.51 85.65 2,059,627 -2.81(-3.18%)
Nov 11, 2015 88.58 88.70 87.72 88.46 1,277,886 +0.32(+0.36%)
Nov 10, 2015 88.26 88.84 87.33 88.14 1,162,991 -0.34(-0.39%)
Nov 09, 2015 90.23 90.70 88.19 88.49 1,476,852 -1.96(-2.16%)
Nov 06, 2015 90.59 91.10 89.19 90.45 1,357,808 -0.60(-0.65%)
Nov 05, 2015 90.61 91.31 89.23 91.04 1,245,718 +0.33(+0.37%)
Nov 04, 2015 91.99 92.59 90.56 90.71 1,683,105 -1.14(-1.24%)
Nov 03, 2015 91.26 92.45 90.72 91.85 1,305,055 +0.28(+0.31%)
Nov 02, 2015 89.67 91.89 89.26 91.57 1,397,733 +1.80(+2.01%)
Oct 30, 2015 89.80 90.55 89.30 89.77 1,423,314 +0.16(+0.18%)
Oct 29, 2015 88.00 89.69 87.73 89.60 1,629,829 +1.31(+1.49%)
Oct 28, 2015 87.39 89.17 85.20 88.29 1,553,741 +1.28(+1.47%)
Oct 27, 2015 86.19 87.09 84.96 87.01 1,680,893 -0.26(-0.29%)
Oct 26, 2015 88.14 88.60 86.70 87.27 1,803,873 -1.10(-1.24%)
Oct 23, 2015 87.03 88.43 86.69 88.37 3,372,500 +1.97(+2.28%)
Oct 22, 2015 83.52 87.90 83.52 86.40 5,844,884 -0.84(-0.96%)
Oct 21, 2015 87.88 89.71 86.98 87.24 2,320,012 -0.33(-0.38%)
Oct 20, 2015 85.21 88.18 84.34 87.57 2,748,192 +1.79(+2.09%)
Oct 19, 2015 85.90 86.05 85.15 85.78 1,268,720 -0.49(-0.57%)
Oct 16, 2015 87.48 87.54 85.40 86.27 1,907,375 -1.50(-1.71%)
Oct 15, 2015 88.00 88.00 85.65 87.77 1,954,530 +0.06(+0.07%)
Oct 14, 2015 88.50 89.10 86.77 87.71 1,692,118 -1.08(-1.22%)
Oct 13, 2015 90.54 90.76 88.56 88.79 1,963,951 -2.37(-2.61%)
Oct 12, 2015 90.97 91.33 90.52 91.16 1,218,257 +0.40(+0.44%)
Oct 09, 2015 92.34 92.42 90.70 90.76 1,690,085 -0.81(-0.89%)
Oct 08, 2015 88.79 92.47 88.65 91.57 1,749,902 +2.37(+2.66%)
Oct 07, 2015 88.56 91.15 87.88 89.20 1,661,525 +1.34(+1.52%)
Oct 06, 2015 87.40 88.83 87.00 87.86 1,240,457 +0.30(+0.34%)
Oct 05, 2015 84.19 87.84 84.19 87.56 1,851,201 +3.42(+4.07%)
Oct 02, 2015 81.15 84.15 80.14 84.14 1,880,245 +1.79(+2.18%)
Oct 01, 2015 83.12 84.50 81.65 82.35 1,759,208 -1.07(-1.28%)
Sep 30, 2015 83.89 84.20 81.53 83.42 1,779,513 +0.69(+0.83%)
Sep 29, 2015 81.73 83.37 81.14 82.73 1,748,667 +1.40(+1.72%)
Sep 28, 2015 82.19 82.65 81.26 81.34 1,590,165 -1.59(-1.91%)
Sep 25, 2015 84.66 84.68 82.66 82.92 1,978,248 -1.02(-1.22%)
Sep 24, 2015 84.61 84.63 81.39 83.94 2,932,665 -2.30(-2.66%)
Sep 23, 2015 87.43 87.72 86.16 86.24 2,106,510 -0.97(-1.11%)
Sep 22, 2015 86.67 87.64 86.10 87.21 2,002,057 -0.65(-0.74%)
Sep 21, 2015 87.83 88.64 87.31 87.86 1,552,949 +0.46(+0.53%)
Sep 18, 2015 90.14 90.14 87.19 87.40 3,086,463 -4.06(-4.44%)
Sep 17, 2015 93.17 93.46 91.15 91.46 1,682,922 -1.86(-1.99%)
Sep 16, 2015 92.60 93.53 92.24 93.32 1,520,438 +0.58(+0.63%)
Sep 15, 2015 90.30 92.96 90.10 92.74 1,694,622 +2.77(+3.08%)
Sep 14, 2015 90.86 90.86 89.50 89.97 1,302,756 -1.12(-1.23%)
Sep 11, 2015 89.91 91.18 89.65 91.09 1,337,421 +0.94(+1.05%)
Sep 10, 2015 90.26 90.90 89.59 90.15 1,048,091 -0.27(-0.30%)
Sep 09, 2015 92.64 92.71 90.24 90.43 1,262,752 -1.32(-1.44%)
Sep 08, 2015 90.78 91.84 90.25 91.75 1,135,587 +2.75(+3.09%)
Sep 04, 2015 88.92 88.99 88.99 88.99 1,229,125 -1.27(-1.41%)
Sep 03, 2015 91.20 92.09 90.04 90.26 2,134,296 -1.10(-1.20%)
Sep 02, 2015 91.83 91.83 90.19 91.36 2,043,170 +0.75(+0.83%)
Sep 01, 2015 90.14 91.70 90.02 90.61 3,230,446 -1.70(-1.84%)
Aug 31, 2015 91.38 92.89 90.79 92.30 1,779,605 +0.58(+0.64%)
Aug 28, 2015 91.43 92.62 90.94 91.72 1,958,125 -0.20(-0.21%)
Aug 27, 2015 89.53 91.93 88.87 91.92 2,682,946 +3.54(+4.01%)
Aug 26, 2015 86.57 88.42 86.00 88.38 3,714,966 +2.82(+3.30%)
Aug 25, 2015 89.70 92.18 85.52 85.56 3,115,539 -1.90(-2.17%)
Aug 24, 2015 86.02 90.70 84.98 87.46 3,160,789 -2.86(-3.17%)
Aug 21, 2015 91.20 92.37 90.25 90.32 2,862,373 -1.83(-1.99%)
Aug 20, 2015 93.97 94.63 92.11 92.15 1,917,112 -2.68(-2.82%)
Aug 19, 2015 95.52 95.56 94.24 94.83 1,145,794 -1.24(-1.29%)
Aug 18, 2015 95.97 96.61 95.52 96.06 1,113,978 +0.12(+0.12%)
Aug 17, 2015 96.27 96.33 95.01 95.94 1,420,710 -0.90(-0.93%)
Aug 14, 2015 96.60 97.75 96.32 96.84 1,182,192 +0.33(+0.34%)
Aug 13, 2015 96.13 97.08 95.44 96.51 1,495,377 +0.04(+0.04%)
Aug 12, 2015 95.14 96.84 94.46 96.47 2,232,675 +0.55(+0.57%)
Aug 11, 2015 96.81 96.94 95.68 95.92 2,252,210 -1.87(-1.92%)
Aug 10, 2015 95.64 97.97 95.55 97.80 2,635,264 +3.06(+3.23%)
Aug 07, 2015 94.59 95.76 94.25 94.74 2,167,593 +0.15(+0.16%)
Aug 06, 2015 94.51 95.63 94.05 94.59 3,656,137 +0.19(+0.20%)
Aug 05, 2015 92.16 95.49 92.16 94.40 5,994,747 +2.47(+2.69%)
Aug 04, 2015 94.74 96.15 91.60 91.93 9,941,786 -3.84(-4.01%)
Aug 03, 2015 96.06 96.13 94.80 95.77 2,333,700 -0.29(-0.30%)
Jul 31, 2015 96.42 96.68 95.90 96.06 1,837,484 +0.14(+0.15%)
Jul 30, 2015 94.83 96.11 94.51 95.92 1,262,456 +0.72(+0.76%)
Jul 29, 2015 93.50 95.48 93.16 95.19 1,937,795 +1.69(+1.80%)
Jul 28, 2015 93.44 93.72 93.15 93.50 2,252,893 +0.50(+0.54%)
Jul 27, 2015 93.01 93.41 92.67 93.00 1,162,126 -0.74(-0.79%)
Jul 24, 2015 94.54 94.54 93.42 93.74 1,313,630 -0.76(-0.80%)
Jul 23, 2015 94.84 95.85 94.31 94.50 1,293,431 -0.49(-0.52%)
Jul 22, 2015 95.26 95.71 94.84 95.00 1,137,290 -0.49(-0.51%)
Jul 21, 2015 96.35 96.36 95.24 95.48 1,983,613 -1.30(-1.35%)
Jul 20, 2015 96.41 96.97 95.99 96.78 638,472 +0.34(+0.35%)
Jul 17, 2015 97.20 97.48 96.18 96.44 756,562 -0.76(-0.78%)
Jul 16, 2015 96.65 97.64 96.65 97.20 815,035 +0.89(+0.93%)
Jul 15, 2015 97.47 97.57 96.03 96.31 1,047,377 -1.35(-1.38%)
Jul 14, 2015 96.82 97.88 96.31 97.65 1,242,932 +0.62(+0.64%)
Jul 13, 2015 96.97 97.51 96.78 97.03 1,671,461 +0.55(+0.57%)
Jul 10, 2015 96.92 97.13 95.55 96.48 1,397,024 +0.20(+0.20%)
Jul 09, 2015 97.56 97.56 96.23 96.28 1,258,131 +0.22(+0.23%)
Jul 08, 2015 97.88 98.15 95.60 96.06 1,934,351 -2.47(-2.51%)
Jul 07, 2015 97.99 98.82 96.59 98.53 1,793,090 +0.29(+0.29%)
Jul 06, 2015 98.22 99.27 97.78 98.24 849,096 -0.85(-0.86%)
Jul 02, 2015 100.16 99.09 99.09 99.09 1,016,926 -0.72(-0.72%)
Jul 01, 2015 99.74 99.95 99.25 99.81 1,295,831 +0.70(+0.70%)
Jun 30, 2015 99.63 100.21 98.91 99.11 1,638,685 +0.55(+0.56%)
Jun 29, 2015 99.36 99.84 98.53 98.56 2,375,952 -2.12(-2.11%)
Jun 26, 2015 100.73 100.86 100.23 100.68 1,073,154 -0.06(-0.06%)
Jun 25, 2015 101.76 101.93 100.58 100.74 1,163,105 -1.11(-1.09%)
Jun 24, 2015 101.10 101.97 100.99 101.85 1,136,593 +0.60(+0.59%)
Jun 23, 2015 101.39 101.80 100.85 101.25 1,104,250 -0.25(-0.24%)
Jun 22, 2015 101.36 101.76 101.10 101.50 751,863 +0.52(+0.51%)
Jun 19, 2015 101.15 101.36 100.70 100.98 1,860,058 -0.27(-0.27%)
Jun 18, 2015 101.26 101.78 100.71 101.25 1,217,230 +0.41(+0.41%)
Jun 17, 2015 100.88 101.15 100.19 100.84 1,297,077 +0.26(+0.25%)
Jun 16, 2015 100.73 100.98 100.00 100.58 1,218,382 -0.12(-0.12%)
Jun 15, 2015 100.46 101.06 100.02 100.70 1,550,480 -0.83(-0.81%)
Jun 12, 2015 102.02 102.39 101.16 101.53 1,164,454 -0.89(-0.87%)
Jun 11, 2015 102.74 103.06 102.15 102.42 1,019,165 +0.00(+0.00%)
Jun 10, 2015 102.18 102.54 101.33 102.42 1,507,016 +0.89(+0.88%)
Jun 09, 2015 101.31 102.34 101.15 101.52 1,086,917 +0.21(+0.20%)
Jun 08, 2015 101.74 101.78 101.06 101.32 1,237,567 -0.72(-0.71%)
Jun 05, 2015 101.66 102.15 101.02 102.04 1,008,188 +0.20(+0.20%)
Jun 04, 2015 102.83 103.23 101.67 101.84 1,583,168 -1.47(-1.42%)
Jun 03, 2015 103.20 104.06 102.68 103.30 1,208,832 +0.51(+0.50%)
Jun 02, 2015 102.37 103.75 101.82 102.79 1,402,253 +0.16(+0.16%)
Jun 01, 2015 102.84 103.02 101.81 102.63 1,468,923 +0.03(+0.02%)
May 29, 2015 104.02 104.02 102.14 102.60 2,584,876 -1.57(-1.50%)
May 28, 2015 105.02 105.15 103.31 104.17 1,353,954 -0.92(-0.88%)
May 27, 2015 104.45 105.22 103.73 105.09 1,136,568 +0.61(+0.59%)
May 26, 2015 106.00 106.07 104.24 104.48 1,205,476 -1.80(-1.69%)
May 22, 2015 106.64 106.28 106.28 106.28 1,101,436 -0.35(-0.33%)
May 21, 2015 104.61 106.78 104.58 106.62 2,485,904 +2.08(+1.99%)
May 20, 2015 104.06 104.84 103.62 104.55 1,071,480 +0.51(+0.49%)
May 19, 2015 104.47 104.68 103.17 104.03 972,720 -0.51(-0.49%)
May 18, 2015 104.01 104.72 103.00 104.55 1,213,253 +0.32(+0.31%)
May 15, 2015 106.05 106.28 103.63 104.22 1,334,323 -1.92(-1.81%)
May 14, 2015 105.95 106.27 105.38 106.15 1,025,754 +1.21(+1.15%)
May 13, 2015 103.84 105.47 103.64 104.94 1,302,278 +1.32(+1.27%)
May 12, 2015 103.73 103.99 102.98 103.62 1,015,962 -0.57(-0.55%)
May 11, 2015 103.83 104.79 103.74 104.19 1,197,375 +0.68(+0.66%)
May 08, 2015 104.29 104.78 103.28 103.51 1,512,772 +0.45(+0.44%)
May 07, 2015 103.11 103.47 102.53 103.06 1,206,327 -0.09(-0.08%)
May 06, 2015 103.64 103.88 102.54 103.14 1,792,392 -0.45(-0.44%)
May 05, 2015 103.39 105.19 103.08 103.59 3,320,889 +0.50(+0.49%)
May 04, 2015 102.52 103.39 102.27 103.09 1,473,607 +0.79(+0.77%)
May 01, 2015 101.79 102.89 101.24 102.30 1,544,205 +1.14(+1.12%)
Apr 30, 2015 100.85 101.44 100.39 101.17 2,043,033 -0.27(-0.27%)
Apr 29, 2015 100.03 102.44 99.19 101.44 2,652,804 -0.51(-0.50%)
Apr 28, 2015 100.86 102.38 99.19 101.95 4,942,278 -3.91(-3.69%)
Apr 27, 2015 104.02 105.93 103.89 105.86 2,055,962 +2.03(+1.96%)
Apr 24, 2015 104.32 104.47 103.36 103.82 986,717 -0.80(-0.76%)
Apr 23, 2015 104.73 105.25 103.75 104.62 1,376,761 -0.03(-0.03%)
Apr 22, 2015 103.53 104.74 102.71 104.65 1,719,603 +1.13(+1.09%)
Apr 21, 2015 104.08 104.34 102.94 103.52 1,156,657 -0.58(-0.56%)
Apr 20, 2015 103.75 104.62 103.45 104.11 1,534,681 +1.15(+1.12%)
Apr 17, 2015 103.61 103.61 102.84 102.96 2,180,051 -1.57(-1.50%)
Apr 16, 2015 104.16 104.84 103.65 104.52 1,709,686 -0.15(-0.15%)
Apr 15, 2015 103.02 104.97 103.02 104.68 1,310,427 +1.97(+1.91%)
Apr 14, 2015 102.08 103.02 101.51 102.71 1,056,131 +0.58(+0.56%)
Apr 13, 2015 102.13 102.66 101.52 102.13 738,901 -0.03(-0.03%)
Apr 10, 2015 101.63 102.41 100.71 102.16 935,552 +0.64(+0.64%)
Apr 09, 2015 101.32 101.85 100.12 101.52 1,128,647 +0.05(+0.05%)
Apr 08, 2015 101.07 101.71 100.12 101.47 1,531,578 -0.19(-0.19%)
Apr 07, 2015 102.74 102.98 101.54 101.66 1,054,608 -1.29(-1.25%)
Apr 06, 2015 99.63 103.87 99.55 102.95 1,703,435 +2.93(+2.93%)
Apr 02, 2015 100.27 100.02 100.02 100.02 1,244,474 -0.35(-0.35%)
Apr 01, 2015 100.38 101.30 99.09 100.36 1,258,370 -0.31(-0.31%)
Mar 31, 2015 100.60 100.98 99.59 100.68 1,343,588 -0.45(-0.44%)
Mar 30, 2015 100.94 101.48 100.44 101.13 1,187,866 +0.98(+0.98%)
Mar 27, 2015 100.03 100.21 99.13 100.14 858,857 +0.67(+0.67%)
Mar 26, 2015 98.63 99.85 98.26 99.47 1,541,891 +0.31(+0.32%)
Mar 25, 2015 101.67 102.08 99.09 99.16 1,850,917 -2.15(-2.12%)
Mar 24, 2015 100.96 101.75 100.24 101.31 1,205,452 +0.41(+0.41%)
Mar 23, 2015 102.43 102.44 100.64 100.90 1,509,756 -0.97(-0.95%)
Mar 20, 2015 101.49 102.56 101.01 101.86 2,996,993 +0.52(+0.51%)
Mar 19, 2015 102.36 102.50 100.73 101.35 1,066,917 -1.75(-1.70%)
Mar 18, 2015 100.72 103.28 99.57 103.10 1,968,364 +1.87(+1.85%)
Mar 17, 2015 100.86 101.30 99.98 101.23 1,344,394 -0.52(-0.51%)
Mar 16, 2015 100.22 101.83 100.02 101.74 1,262,124 +1.97(+1.97%)
Mar 13, 2015 100.02 100.02 99.06 99.78 1,481,593 -0.59(-0.58%)
Mar 12, 2015 100.24 100.55 99.07 100.36 1,600,957 +0.65(+0.65%)
Mar 11, 2015 99.41 99.90 98.20 99.71 1,966,578 +0.67(+0.68%)
Mar 10, 2015 99.13 99.69 98.49 99.04 1,222,035 -1.32(-1.32%)
Mar 09, 2015 100.14 100.49 99.60 100.36 2,155,435 +0.12(+0.12%)
Mar 06, 2015 102.35 102.74 99.95 100.24 2,438,579 -3.35(-3.23%)
Mar 05, 2015 103.14 103.60 102.27 103.59 1,302,116 +0.63(+0.61%)
Mar 04, 2015 103.90 104.57 102.25 102.97 1,558,255 -1.60(-1.53%)
Mar 03, 2015 105.67 106.75 104.24 104.57 999,656 -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.