Novartis Ag ADR (NY: NVS )

115.97 +0.27 (+0.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 61.07 61.37 61.02 61.16 704,350 +0.69(+1.14%)
Nov 26, 2014 60.18 60.47 60.47 60.47 1,268,280 +0.33(+0.55%)
Nov 25, 2014 59.95 60.18 59.87 60.14 2,837,896 +0.17(+0.28%)
Nov 24, 2014 60.02 60.19 59.85 59.97 1,200,338 -0.13(-0.22%)
Nov 21, 2014 60.03 60.16 59.88 60.11 2,236,724 -0.18(-0.30%)
Nov 20, 2014 60.37 60.50 60.16 60.29 993,792 -0.29(-0.48%)
Nov 19, 2014 60.49 60.76 60.24 60.58 2,126,897 +0.09(+0.16%)
Nov 18, 2014 60.16 60.62 60.10 60.49 1,611,869 +0.76(+1.27%)
Nov 17, 2014 59.55 59.96 59.51 59.73 1,692,642 +0.27(+0.46%)
Nov 14, 2014 59.35 59.58 59.12 59.45 2,029,989 -0.27(-0.46%)
Nov 13, 2014 59.28 59.87 59.26 59.73 1,963,342 +1.09(+1.86%)
Nov 12, 2014 58.62 58.94 58.52 58.64 1,010,552 -0.07(-0.12%)
Nov 11, 2014 58.55 58.73 58.29 58.71 1,564,565 +0.09(+0.15%)
Nov 10, 2014 58.42 58.62 58.15 58.62 1,316,996 +0.55(+0.95%)
Nov 07, 2014 58.02 58.14 57.71 58.07 1,733,677 -0.17(-0.29%)
Nov 06, 2014 58.31 58.60 58.18 58.24 1,287,965 -0.38(-0.65%)
Nov 05, 2014 58.79 58.81 58.44 58.62 1,309,283 +0.44(+0.76%)
Nov 04, 2014 58.26 58.36 57.79 58.18 1,451,484 +0.15(+0.25%)
Nov 03, 2014 58.05 58.12 57.70 58.03 1,701,933 -0.63(-1.07%)
Oct 31, 2014 58.49 58.81 58.37 58.66 1,528,062 +0.47(+0.80%)
Oct 30, 2014 57.40 58.36 56.95 58.19 1,335,030 +0.41(+0.70%)
Oct 29, 2014 58.02 58.26 57.58 57.78 1,509,244 -0.66(-1.13%)
Oct 28, 2014 58.64 58.67 58.16 58.44 2,936,277 +1.35(+2.37%)
Oct 27, 2014 56.88 57.34 57.05 57.09 1,282,530 +0.04(+0.07%)
Oct 24, 2014 56.83 57.13 56.76 57.05 974,779 +0.58(+1.02%)
Oct 23, 2014 56.42 56.68 56.24 56.47 1,687,512 +0.66(+1.18%)
Oct 22, 2014 56.09 56.37 55.81 55.82 2,337,412 -0.26(-0.46%)
Oct 21, 2014 55.44 56.12 55.37 56.07 2,085,432 +0.45(+0.81%)
Oct 20, 2014 54.79 55.68 54.73 55.63 2,715,274 +0.80(+1.47%)
Oct 17, 2014 54.73 55.13 54.45 54.82 2,571,921 +1.02(+1.89%)
Oct 16, 2014 53.33 54.19 53.26 53.80 4,952,944 -0.76(-1.39%)
Oct 15, 2014 54.67 54.77 53.59 54.56 3,198,082 -0.41(-0.75%)
Oct 14, 2014 55.29 55.59 54.93 54.97 2,534,975 -0.30(-0.55%)
Oct 13, 2014 56.07 56.19 55.23 55.28 3,274,639 -0.22(-0.39%)
Oct 10, 2014 55.95 56.13 55.49 55.49 2,652,617 -0.85(-1.50%)
Oct 09, 2014 57.17 57.31 56.25 56.34 2,192,901 -1.09(-1.91%)
Oct 08, 2014 56.29 57.48 56.28 57.44 2,125,322 +0.65(+1.15%)
Oct 07, 2014 57.25 57.34 56.75 56.78 3,369,942 -1.81(-3.09%)
Oct 06, 2014 58.47 58.71 58.31 58.59 1,593,063 +0.14(+0.24%)
Oct 03, 2014 58.19 58.63 58.16 58.45 2,547,069 -0.42(-0.72%)
Oct 02, 2014 59.46 59.46 58.62 58.88 2,847,091 -0.11(-0.19%)
Oct 01, 2014 59.80 59.81 58.88 58.99 3,031,494 -0.58(-0.97%)
Sep 30, 2014 59.51 59.89 59.48 59.57 3,051,778 +0.36(+0.61%)
Sep 29, 2014 59.18 59.40 59.06 59.21 1,319,781 +0.24(+0.41%)
Sep 26, 2014 58.98 59.18 58.66 58.97 1,804,594 +0.14(+0.24%)
Sep 25, 2014 59.18 59.26 58.81 58.83 2,812,383 -0.36(-0.61%)
Sep 24, 2014 59.11 59.27 58.86 59.19 4,493,007 +0.08(+0.13%)
Sep 23, 2014 59.12 59.36 59.08 59.11 3,092,331 -0.41(-0.69%)
Sep 22, 2014 59.75 59.78 59.21 59.52 1,997,389 +0.10(+0.17%)
Sep 19, 2014 59.38 59.59 59.26 59.42 3,888,437 -0.57(-0.95%)
Sep 18, 2014 59.60 59.99 59.58 59.99 1,216,122 +0.05(+0.08%)
Sep 17, 2014 60.15 60.43 59.87 59.94 1,651,295 +0.22(+0.36%)
Sep 16, 2014 59.45 59.87 59.30 59.73 1,295,332 +0.13(+0.21%)
Sep 15, 2014 59.26 59.73 59.20 59.60 1,081,151 +0.27(+0.45%)
Sep 12, 2014 59.34 59.40 59.09 59.33 1,707,036 -0.38(-0.64%)
Sep 11, 2014 59.57 59.77 59.48 59.71 1,498,282 +0.22(+0.37%)
Sep 10, 2014 59.24 59.55 59.22 59.49 1,227,717 +0.11(+0.19%)
Sep 09, 2014 59.41 59.64 59.30 59.38 1,769,979 +0.35(+0.59%)
Sep 08, 2014 59.02 59.23 58.90 59.03 2,035,098 +0.01(+0.01%)
Sep 05, 2014 58.76 59.12 58.68 59.02 2,210,059 -0.04(-0.06%)
Sep 04, 2014 59.37 59.42 58.84 59.06 2,480,249 -0.56(-0.93%)
Sep 03, 2014 59.30 59.90 59.58 59.62 2,548,780 +0.32(+0.53%)
Sep 02, 2014 58.82 59.31 58.77 59.30 8,785,660 +2.45(+4.31%)
Aug 29, 2014 56.82 56.85 56.85 56.85 1,504,364 +0.07(+0.12%)
Aug 28, 2014 56.51 56.87 56.45 56.78 1,959,815 -0.17(-0.30%)
Aug 27, 2014 57.11 57.13 56.82 56.95 1,766,800 +0.18(+0.32%)
Aug 26, 2014 56.63 56.92 56.59 56.77 1,634,556 +0.38(+0.67%)
Aug 25, 2014 56.21 56.63 56.21 56.39 1,238,230 +0.10(+0.18%)
Aug 22, 2014 56.47 56.53 56.21 56.29 1,029,364 +0.00(+0.00%)
Aug 21, 2014 56.31 56.54 56.26 56.29 3,137,653 +0.22(+0.40%)
Aug 20, 2014 55.97 56.29 55.90 56.07 796,184 -0.02(-0.03%)
Aug 19, 2014 55.83 56.17 55.73 56.09 1,409,105 +0.72(+1.29%)
Aug 18, 2014 55.20 55.45 55.20 55.37 927,661 +0.36(+0.66%)
Aug 15, 2014 55.52 55.56 54.59 55.01 1,376,561 -0.26(-0.47%)
Aug 14, 2014 55.17 55.31 55.04 55.27 681,391 +0.42(+0.77%)
Aug 13, 2014 54.69 54.95 54.52 54.85 987,716 +0.30(+0.55%)
Aug 12, 2014 54.25 54.64 54.20 54.55 2,432,342 +0.35(+0.65%)
Aug 11, 2014 54.49 54.53 54.16 54.20 1,383,953 +0.18(+0.34%)
Aug 08, 2014 53.58 54.12 53.42 54.01 1,677,350 +0.06(+0.12%)
Aug 07, 2014 54.12 54.21 53.89 53.95 1,803,750 -0.56(-1.03%)
Aug 06, 2014 53.97 54.61 53.97 54.51 1,424,163 -0.20(-0.37%)
Aug 05, 2014 55.21 55.24 54.64 54.71 1,331,814 -0.36(-0.65%)
Aug 04, 2014 55.24 55.24 54.75 55.07 1,885,213 +0.08(+0.15%)
Aug 01, 2014 54.48 55.28 54.48 54.99 2,178,433 -0.03(-0.05%)
Jul 31, 2014 55.56 55.69 55.02 55.02 1,699,623 -0.95(-1.70%)
Jul 30, 2014 56.05 56.09 55.69 55.97 1,597,437 +0.15(+0.26%)
Jul 29, 2014 56.02 56.05 55.76 55.82 1,332,849 +0.28(+0.50%)
Jul 28, 2014 55.79 55.79 55.37 55.54 1,873,489 -0.40(-0.72%)
Jul 25, 2014 56.18 56.18 55.82 55.95 1,095,366 -0.46(-0.81%)
Jul 24, 2014 56.45 56.54 56.30 56.40 1,157,214 +0.07(+0.12%)
Jul 23, 2014 56.33 56.45 56.12 56.33 1,596,291 -0.15(-0.27%)
Jul 22, 2014 56.33 56.58 56.27 56.49 1,495,665 +0.42(+0.76%)
Jul 21, 2014 55.97 56.28 55.93 56.06 1,600,250 -0.15(-0.26%)
Jul 18, 2014 56.06 56.33 55.91 56.21 2,418,528 +0.18(+0.33%)
Jul 17, 2014 55.94 56.42 55.77 56.02 3,592,071 -0.96(-1.68%)
Jul 16, 2014 57.23 57.23 56.94 56.98 1,330,776 -0.06(-0.11%)
Jul 15, 2014 57.33 57.43 56.92 57.04 1,574,412 -0.07(-0.12%)
Jul 14, 2014 57.10 57.23 57.02 57.11 956,759 +0.46(+0.82%)
Jul 11, 2014 56.24 56.78 56.19 56.65 1,446,463 -0.18(-0.32%)
Jul 10, 2014 56.37 56.87 56.37 56.83 1,317,429 -0.16(-0.29%)
Jul 09, 2014 56.49 57.02 56.48 57.00 1,252,468 +0.35(+0.61%)
Jul 08, 2014 57.21 57.23 56.57 56.65 2,808,469 -0.49(-0.85%)
Jul 07, 2014 57.22 57.30 57.08 57.14 1,898,858 -0.72(-1.25%)
Jul 03, 2014 57.63 57.86 57.86 57.86 1,269,228 -0.04(-0.07%)
Jul 02, 2014 57.71 57.92 57.61 57.90 753,877 +0.01(+0.02%)
Jul 01, 2014 57.75 58.00 57.66 57.88 1,126,165 +0.59(+1.04%)
Jun 30, 2014 57.29 57.37 57.09 57.29 1,790,095 +0.09(+0.17%)
Jun 27, 2014 57.03 57.30 56.90 57.19 1,152,837 +0.12(+0.21%)
Jun 26, 2014 56.96 57.17 56.69 57.07 1,791,023 -0.09(-0.17%)
Jun 25, 2014 56.98 57.19 56.93 57.17 1,956,059 -0.12(-0.21%)
Jun 24, 2014 57.51 57.52 57.25 57.29 1,355,037 +0.04(+0.07%)
Jun 23, 2014 57.28 57.30 57.03 57.25 1,175,526 -0.32(-0.56%)
Jun 20, 2014 57.44 57.64 57.38 57.57 1,555,272 +0.08(+0.14%)
Jun 19, 2014 57.43 57.56 57.33 57.49 1,144,868 +0.28(+0.50%)
Jun 18, 2014 56.99 57.24 56.80 57.21 1,397,682 +0.34(+0.60%)
Jun 17, 2014 56.82 56.94 56.68 56.87 1,305,197 -0.34(-0.59%)
Jun 16, 2014 57.04 57.24 56.99 57.20 1,499,157 +0.66(+1.18%)
Jun 13, 2014 56.42 56.66 56.35 56.54 1,026,507 +0.03(+0.06%)
Jun 12, 2014 56.53 56.65 56.42 56.51 1,357,968 -0.14(-0.25%)
Jun 11, 2014 56.94 56.95 56.61 56.64 1,607,201 -0.65(-1.13%)
Jun 10, 2014 57.12 57.29 56.96 57.29 3,264,486 +0.96(+1.71%)
Jun 06, 2014 56.42 56.45 56.21 56.33 1,687,958 +0.19(+0.34%)
Jun 05, 2014 55.89 56.21 55.79 56.14 1,835,564 +0.17(+0.31%)
Jun 04, 2014 56.08 56.13 55.83 55.97 4,060,990 -0.28(-0.49%)
Jun 03, 2014 56.33 56.37 56.06 56.25 2,649,255 +0.00(+0.00%)
Jun 02, 2014 56.36 56.36 56.00 56.25 2,909,480 -0.75(-1.31%)
May 30, 2014 56.61 57.02 56.55 56.99 6,467,567 -0.06(-0.11%)
May 29, 2014 57.11 57.12 56.90 57.06 858,396 +0.17(+0.30%)
May 28, 2014 57.06 57.12 56.87 56.88 3,221,115 -0.25(-0.43%)
May 27, 2014 57.11 57.23 56.91 57.13 3,691,782 +0.04(+0.08%)
May 23, 2014 56.98 57.09 57.09 57.09 3,582,346 +0.14(+0.24%)
May 22, 2014 56.69 57.00 56.66 56.95 5,885,299 +0.32(+0.56%)
May 21, 2014 56.51 56.66 56.42 56.63 2,227,322 +0.26(+0.46%)
May 20, 2014 56.30 56.47 56.15 56.37 2,369,021 -0.28(-0.49%)
May 19, 2014 56.57 56.67 56.41 56.65 2,936,898 -0.23(-0.40%)
May 16, 2014 56.95 56.96 56.64 56.88 4,221,952 -0.03(-0.06%)
May 15, 2014 56.56 56.93 56.47 56.91 6,850,341 +0.44(+0.77%)
May 14, 2014 56.46 56.65 56.35 56.47 3,618,100 +0.49(+0.87%)
May 13, 2014 56.07 56.13 55.88 55.99 2,053,084 -0.09(-0.16%)
May 12, 2014 56.13 56.14 55.90 56.07 4,120,406 +0.13(+0.23%)
May 09, 2014 56.00 56.13 55.80 55.95 4,253,463 +0.32(+0.57%)
May 08, 2014 56.03 56.05 55.52 55.63 3,639,653 -0.25(-0.45%)
May 07, 2014 55.75 55.91 55.57 55.88 2,317,620 +0.41(+0.73%)
May 06, 2014 55.85 55.88 55.43 55.48 3,604,335 -0.06(-0.11%)
May 05, 2014 55.17 55.57 55.02 55.54 1,514,683 +0.26(+0.47%)
May 02, 2014 55.42 55.53 55.17 55.28 2,053,441 +0.23(+0.41%)
May 01, 2014 55.00 55.21 54.77 55.06 935,561 +0.04(+0.07%)
Apr 30, 2014 54.71 55.04 54.58 55.02 3,171,070 +0.31(+0.57%)
Apr 29, 2014 54.26 54.80 54.26 54.71 3,451,305 +0.69(+1.28%)
Apr 28, 2014 54.23 54.25 53.45 54.02 3,819,792 +0.56(+1.05%)
Apr 25, 2014 53.70 53.73 53.30 53.45 2,270,708 -0.08(-0.14%)
Apr 24, 2014 53.55 53.70 52.97 53.53 3,921,888 -1.00(-1.83%)
Apr 23, 2014 55.01 55.04 54.47 54.53 2,835,899 -0.25(-0.45%)
Apr 22, 2014 54.70 54.92 54.54 54.78 3,315,731 +0.70(+1.29%)
Apr 21, 2014 53.61 54.11 53.47 54.08 2,381,702 +0.50(+0.93%)
Apr 17, 2014 53.38 53.58 53.58 53.58 1,532,176 +0.16(+0.31%)
Apr 16, 2014 53.44 53.48 53.16 53.42 1,617,215 +0.39(+0.74%)
Apr 15, 2014 53.25 53.39 52.44 53.02 3,517,347 -0.03(-0.05%)
Apr 14, 2014 52.70 53.15 52.63 53.05 4,179,576 +0.73(+1.40%)
Apr 11, 2014 52.46 52.81 52.26 52.32 2,898,693 -0.73(-1.38%)
Apr 10, 2014 53.45 53.57 53.00 53.05 4,127,119 -0.13(-0.24%)
Apr 09, 2014 52.58 53.23 52.57 53.18 2,618,883 +0.39(+0.73%)
Apr 08, 2014 52.70 52.89 52.52 52.79 2,680,954 +0.57(+1.09%)
Apr 07, 2014 52.31 52.53 52.06 52.22 1,676,061 +0.01(+0.01%)
Apr 04, 2014 52.47 52.84 52.07 52.21 2,485,973 -0.57(-1.08%)
Apr 03, 2014 53.09 53.10 52.61 52.78 2,049,982 -0.73(-1.37%)
Apr 02, 2014 53.24 53.59 53.20 53.52 1,752,126 +0.04(+0.07%)
Apr 01, 2014 53.50 53.70 53.15 53.48 2,339,476 -0.32(-0.60%)
Mar 31, 2014 53.63 53.94 53.51 53.80 3,638,703 +2.17(+4.20%)
Mar 28, 2014 51.89 52.03 51.52 51.63 1,416,445 +0.14(+0.27%)
Mar 27, 2014 51.51 51.68 51.30 51.49 1,697,905 +0.16(+0.32%)
Mar 26, 2014 51.80 52.00 51.33 51.33 1,786,748 -0.48(-0.93%)
Mar 25, 2014 51.68 51.96 51.39 51.81 2,971,625 +0.36(+0.70%)
Mar 24, 2014 51.75 51.83 51.11 51.45 1,731,812 -0.27(-0.53%)
Mar 21, 2014 52.08 52.21 51.59 51.72 2,818,954 +0.27(+0.52%)
Mar 20, 2014 51.08 51.55 51.03 51.45 1,773,993 +0.06(+0.12%)
Mar 19, 2014 51.94 52.08 51.08 51.39 1,922,034 -0.90(-1.73%)
Mar 18, 2014 52.20 52.64 52.12 52.30 2,168,670 +0.31(+0.60%)
Mar 17, 2014 51.72 52.17 51.71 51.99 963,629 +0.35(+0.69%)
Mar 14, 2014 51.56 51.82 51.54 51.63 1,468,711 -0.04(-0.09%)
Mar 13, 2014 52.52 52.68 51.58 51.68 2,490,954 -0.70(-1.33%)
Mar 12, 2014 52.24 52.47 52.17 52.37 2,415,713 -0.03(-0.05%)
Mar 11, 2014 52.64 52.80 52.33 52.40 1,914,774 -0.06(-0.12%)
Mar 10, 2014 52.61 52.61 52.20 52.46 2,493,727 -0.15(-0.29%)
Mar 07, 2014 52.97 53.01 52.44 52.61 3,066,283 -0.43(-0.81%)
Mar 06, 2014 53.35 53.39 52.99 53.04 3,111,684 +0.46(+0.87%)
Mar 05, 2014 52.64 52.77 52.49 52.59 2,509,546 +0.34(+0.64%)
Mar 04, 2014 52.23 52.45 52.09 52.25 2,313,830 +0.81(+1.57%)
Mar 03, 2014 51.95 52.04 51.33 51.44 2,851,231 -1.20(-2.27%)
Feb 28, 2014 52.92 52.92 52.34 52.64 5,336,068 +0.40(+0.76%)
Feb 27, 2014 52.06 52.28 52.01 52.24 3,331,645 +1.00(+1.95%)
Feb 26, 2014 51.49 51.57 51.19 51.24 2,394,483 -0.24(-0.47%)
Feb 25, 2014 51.56 51.81 51.37 51.48 3,731,672 +0.17(+0.34%)
Feb 24, 2014 51.11 51.60 51.08 51.31 2,820,042 +0.53(+1.05%)
Feb 21, 2014 51.01 51.05 50.70 50.78 3,549,384 +0.23(+0.45%)
Feb 20, 2014 50.29 50.73 50.19 50.55 4,867,674 +0.32(+0.64%)
Feb 19, 2014 50.51 50.71 50.18 50.23 5,487,769 -0.59(-1.16%)
Feb 18, 2014 50.74 50.95 50.74 50.82 3,129,285 -0.14(-0.27%)
Feb 14, 2014 50.72 50.95 50.95 50.95 3,153,949 +0.41(+0.80%)
Feb 13, 2014 50.32 50.57 50.28 50.55 3,679,254 +0.25(+0.50%)
Feb 12, 2014 49.64 50.30 49.64 50.30 4,644,610 +0.62(+1.25%)
Feb 11, 2014 49.22 49.76 49.21 49.68 3,724,636 +0.16(+0.32%)
Feb 10, 2014 49.29 49.59 49.24 49.52 3,943,552 -0.20(-0.40%)
Feb 07, 2014 48.96 49.72 48.95 49.71 2,490,617 +1.04(+2.15%)
Feb 06, 2014 48.87 48.91 48.59 48.67 3,120,810 +0.41(+0.85%)
Feb 05, 2014 48.24 48.38 48.15 48.26 2,698,466 +0.22(+0.45%)
Feb 04, 2014 48.18 48.22 47.86 48.04 4,700,670 -0.26(-0.53%)
Feb 03, 2014 49.07 49.10 48.23 48.30 3,147,765 -0.28(-0.57%)
Jan 31, 2014 48.42 48.83 48.18 48.58 4,132,360 -0.53(-1.09%)
Jan 30, 2014 48.96 49.15 48.94 49.11 4,218,964 +0.41(+0.85%)
Jan 29, 2014 48.61 48.91 48.43 48.70 6,433,144 -0.18(-0.36%)
Jan 28, 2014 48.77 48.92 48.58 48.88 3,268,395 +0.48(+0.99%)
Jan 27, 2014 48.82 48.82 48.31 48.40 3,795,339 -0.65(-1.33%)
Jan 24, 2014 49.40 49.45 48.93 49.05 3,717,418 -1.20(-2.38%)
Jan 23, 2014 50.27 50.39 50.04 50.25 4,575,593 +0.61(+1.24%)
Jan 22, 2014 49.66 49.76 49.53 49.63 2,025,050 -0.36(-0.71%)
Jan 21, 2014 50.00 50.14 49.87 49.99 1,932,821 +0.12(+0.23%)
Jan 17, 2014 50.12 49.87 49.87 49.87 1,637,690 -0.37(-0.73%)
Jan 16, 2014 50.18 50.30 50.07 50.24 2,272,391 +0.58(+1.16%)
Jan 15, 2014 49.60 49.82 49.46 49.66 2,424,370 +0.06(+0.12%)
Jan 14, 2014 49.47 49.72 49.39 49.60 1,456,704 +0.22(+0.44%)
Jan 13, 2014 49.72 49.88 49.35 49.39 1,829,440 -0.58(-1.17%)
Jan 10, 2014 49.53 49.99 49.51 49.97 2,671,334 +0.33(+0.66%)
Jan 09, 2014 49.02 49.79 48.70 49.64 4,296,349 +0.68(+1.38%)
Jan 08, 2014 49.02 49.15 48.85 48.97 1,723,185 +0.15(+0.30%)
Jan 07, 2014 48.65 49.04 48.75 48.82 4,734,394 +0.17(+0.35%)
Jan 06, 2014 48.71 48.92 48.63 48.65 1,678,898 +0.05(+0.10%)
Jan 03, 2014 48.48 48.74 48.40 48.60 1,199,521 +0.24(+0.50%)
Jan 02, 2014 48.56 48.72 48.25 48.36 2,189,955 -1.02(-2.07%)
Dec 31, 2013 49.28 49.38 49.38 49.38 614,316 +0.02(+0.05%)
Dec 30, 2013 49.29 49.38 49.01 49.36 1,054,237 -0.03(-0.06%)
Dec 27, 2013 49.30 49.49 49.17 49.39 1,530,855 +0.88(+1.81%)
Dec 26, 2013 48.47 48.57 48.32 48.51 673,437 +0.11(+0.23%)
Dec 24, 2013 48.31 48.41 48.24 48.40 423,748 +0.07(+0.15%)
Dec 23, 2013 48.50 48.54 48.25 48.32 1,554,596 +0.21(+0.43%)
Dec 20, 2013 48.34 48.40 48.07 48.12 2,381,848 -0.15(-0.32%)
Dec 19, 2013 47.97 48.35 47.93 48.27 4,443,068 +0.64(+1.34%)
Dec 18, 2013 47.31 47.79 47.06 47.63 2,352,471 +0.52(+1.10%)
Dec 17, 2013 47.15 47.29 46.91 47.11 1,871,160 -0.15(-0.31%)
Dec 16, 2013 47.21 47.48 47.11 47.26 1,325,137 +0.06(+0.12%)
Dec 13, 2013 47.28 47.30 46.96 47.21 1,099,612 +0.13(+0.27%)
Dec 12, 2013 47.51 47.57 46.95 47.08 2,498,071 -0.56(-1.17%)
Dec 11, 2013 48.33 48.35 47.57 47.64 1,728,924 -0.29(-0.60%)
Dec 10, 2013 47.98 48.16 47.78 47.92 1,049,360 -0.22(-0.46%)
Dec 09, 2013 48.08 48.25 47.98 48.15 1,228,897 -0.26(-0.53%)
Dec 06, 2013 48.06 48.45 47.96 48.40 1,401,096 +0.51(+1.06%)
Dec 05, 2013 48.05 48.15 47.83 47.89 1,028,015 -0.06(-0.12%)
Dec 04, 2013 47.81 48.04 47.72 47.95 1,352,806 -0.29(-0.61%)
Dec 03, 2013 48.63 48.66 48.13 48.24 1,444,774 -0.42(-0.86%)
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.