Merck & Co (NY: MRK )

118.45 -0.19 (-0.16%)
Streaming Delayed Price Updated: 9:48 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 37.55 37.78 37.28 37.32 17,325,786 -0.32(-0.85%)
Feb 26, 2016 37.95 38.01 37.64 37.64 12,445,596 -0.27(-0.71%)
Feb 25, 2016 37.58 37.91 37.46 37.91 11,683,986 +0.33(+0.87%)
Feb 24, 2016 37.29 37.63 36.89 37.58 10,187,373 +0.01(+0.04%)
Feb 23, 2016 37.58 37.86 37.49 37.57 10,627,074 -0.17(-0.45%)
Feb 22, 2016 37.38 37.75 37.26 37.74 10,453,232 +0.48(+1.30%)
Feb 19, 2016 37.35 37.40 37.07 37.26 12,059,346 -0.15(-0.40%)
Feb 18, 2016 37.61 37.90 37.35 37.40 12,931,951 -0.21(-0.55%)
Feb 17, 2016 37.17 37.65 37.14 37.61 12,542,477 +0.61(+1.65%)
Feb 16, 2016 36.72 37.16 36.60 37.00 15,355,189 +0.56(+1.53%)
Feb 12, 2016 36.41 36.45 36.45 36.45 18,293,536 +0.13(+0.37%)
Feb 11, 2016 36.28 36.71 36.06 36.31 14,914,746 -0.51(-1.37%)
Feb 10, 2016 36.80 37.47 36.79 36.82 14,836,480 +0.28(+0.75%)
Feb 09, 2016 36.19 36.85 35.98 36.54 14,325,312 +0.25(+0.68%)
Feb 08, 2016 36.37 36.67 35.66 36.30 17,952,924 -0.41(-1.11%)
Feb 05, 2016 36.13 36.96 35.88 36.71 22,712,394 +0.59(+1.63%)
Feb 04, 2016 36.94 36.97 35.70 36.12 27,724,770 -1.09(-2.92%)
Feb 03, 2016 36.88 37.24 36.11 37.20 26,324,902 -0.27(-0.71%)
Feb 02, 2016 37.37 37.54 37.09 37.47 20,043,498 -0.25(-0.67%)
Feb 01, 2016 37.46 37.90 37.05 37.72 15,377,805 +0.06(+0.16%)
Jan 29, 2016 37.02 37.66 36.85 37.66 22,765,848 +1.09(+2.99%)
Jan 28, 2016 37.41 37.57 36.41 36.57 24,375,056 -0.87(-2.32%)
Jan 27, 2016 37.66 38.33 37.04 37.44 17,635,432 -0.80(-2.10%)
Jan 26, 2016 37.95 38.36 37.73 38.24 12,131,124 +0.39(+1.04%)
Jan 25, 2016 38.17 38.24 37.73 37.85 12,484,931 -0.32(-0.84%)
Jan 22, 2016 38.24 38.46 37.87 38.17 14,546,235 +0.32(+0.84%)
Jan 21, 2016 37.75 38.15 37.23 37.85 16,045,866 +0.27(+0.73%)
Jan 20, 2016 37.38 37.93 36.65 37.58 21,417,464 -0.59(-1.54%)
Jan 19, 2016 38.36 38.59 37.77 38.16 14,694,574 +0.15(+0.39%)
Jan 15, 2016 37.54 38.01 38.01 38.01 20,838,942 -0.49(-1.27%)
Jan 14, 2016 37.66 38.74 37.61 38.51 18,253,286 +0.85(+2.25%)
Jan 13, 2016 38.59 38.70 37.60 37.66 22,259,758 -0.82(-2.13%)
Jan 12, 2016 38.29 38.71 37.90 38.48 15,229,930 +0.38(+1.00%)
Jan 11, 2016 38.10 38.31 37.62 38.10 19,328,164 +0.13(+0.33%)
Jan 08, 2016 39.03 39.04 37.81 37.97 19,044,128 -0.65(-1.69%)
Jan 07, 2016 38.30 38.89 38.24 38.62 17,111,114 -0.34(-0.88%)
Jan 06, 2016 39.03 39.36 38.81 38.97 16,770,176 -0.54(-1.37%)
Jan 05, 2016 39.24 39.75 39.15 39.51 14,899,600 +0.50(+1.28%)
Jan 04, 2016 38.66 39.11 38.36 39.01 23,103,120 -0.25(-0.64%)
Dec 31, 2015 39.25 39.26 39.26 39.26 11,156,282 -0.32(-0.81%)
Dec 30, 2015 39.65 39.83 39.46 39.58 7,480,205 -0.07(-0.17%)
Dec 29, 2015 39.37 39.85 39.33 39.65 8,890,331 +0.37(+0.95%)
Dec 28, 2015 39.24 39.43 39.07 39.28 6,506,068 -0.01(-0.02%)
Dec 24, 2015 39.24 39.29 39.29 39.29 4,009,072 -0.10(-0.25%)
Dec 23, 2015 38.94 39.56 38.92 39.38 9,588,330 +0.65(+1.69%)
Dec 22, 2015 38.66 38.82 38.12 38.73 17,753,592 +0.17(+0.44%)
Dec 21, 2015 38.77 38.77 38.06 38.56 15,653,848 +0.17(+0.45%)
Dec 18, 2015 38.77 38.89 38.36 38.39 28,387,804 -0.76(-1.94%)
Dec 17, 2015 40.22 40.33 39.14 39.14 18,181,776 -1.01(-2.52%)
Dec 16, 2015 39.71 40.23 39.40 40.16 13,467,087 +0.83(+2.12%)
Dec 15, 2015 39.01 39.54 38.82 39.32 15,585,117 +0.52(+1.34%)
Dec 14, 2015 38.77 38.92 38.39 38.80 16,141,330 +0.04(+0.10%)
Dec 11, 2015 39.40 39.61 38.67 38.77 13,988,093 -0.82(-2.07%)
Dec 10, 2015 39.09 39.80 38.94 39.58 15,532,936 +0.64(+1.65%)
Dec 09, 2015 39.28 39.53 38.72 38.94 14,048,156 -0.48(-1.22%)
Dec 08, 2015 39.50 40.11 39.24 39.42 10,271,954 -0.15(-0.39%)
Dec 07, 2015 39.83 39.98 39.20 39.58 11,788,232 +0.03(+0.07%)
Dec 04, 2015 38.98 39.58 38.95 39.55 18,564,690 +0.77(+2.00%)
Dec 03, 2015 39.86 39.88 38.51 38.77 18,439,968 -0.91(-2.29%)
Dec 02, 2015 40.30 40.54 39.63 39.68 13,698,340 -0.55(-1.37%)
Dec 01, 2015 39.64 40.28 39.40 40.23 17,628,476 +1.15(+2.94%)
Nov 30, 2015 39.84 39.89 39.07 39.08 18,114,324 -0.70(-1.76%)
Nov 27, 2015 39.34 39.96 39.34 39.78 4,044,209 +0.18(+0.45%)
Nov 25, 2015 39.53 39.61 39.61 39.61 8,245,237 +0.18(+0.45%)
Nov 24, 2015 39.49 39.58 39.15 39.43 14,251,612 -0.39(-0.98%)
Nov 23, 2015 39.87 39.96 39.65 39.82 11,783,405 -0.07(-0.17%)
Nov 20, 2015 40.26 40.45 39.81 39.89 12,116,864 -0.13(-0.33%)
Nov 19, 2015 40.14 40.20 39.75 40.02 9,276,533 +0.04(+0.09%)
Nov 18, 2015 39.71 40.04 39.59 39.98 14,648,880 +0.38(+0.97%)
Nov 17, 2015 39.60 40.03 39.29 39.60 9,666,336 +0.01(+0.02%)
Nov 16, 2015 38.48 39.67 38.43 39.59 9,359,330 +0.49(+1.26%)
Nov 13, 2015 39.41 39.61 39.01 39.10 15,455,211 +0.00(+0.00%)
Nov 12, 2015 39.51 39.79 39.10 39.10 11,634,205 -0.51(-1.28%)
Nov 11, 2015 40.41 40.55 39.58 39.61 11,589,242 -0.52(-1.30%)
Nov 10, 2015 40.09 40.25 39.83 40.13 10,121,488 +0.14(+0.35%)
Nov 09, 2015 39.83 40.11 39.62 39.99 12,397,409 -0.27(-0.68%)
Nov 06, 2015 40.39 40.46 39.82 40.26 14,544,345 -0.32(-0.80%)
Nov 05, 2015 40.89 41.05 40.31 40.59 12,270,457 -0.35(-0.86%)
Nov 04, 2015 40.90 41.11 40.68 40.94 10,509,578 +0.31(+0.76%)
Nov 03, 2015 40.61 40.83 40.16 40.63 12,500,547 +0.00(+0.00%)
Nov 02, 2015 40.32 40.79 40.12 40.63 14,322,110 +0.33(+0.82%)
Oct 30, 2015 40.39 40.74 40.30 40.30 14,943,735 -0.15(-0.38%)
Oct 29, 2015 40.52 41.02 40.16 40.45 12,081,536 -0.17(-0.42%)
Oct 28, 2015 39.80 40.65 39.48 40.62 19,952,164 +1.20(+3.05%)
Oct 27, 2015 39.64 39.89 38.91 39.42 18,930,660 +0.41(+1.06%)
Oct 26, 2015 38.82 39.20 38.69 39.01 14,885,575 +0.02(+0.06%)
Oct 23, 2015 38.60 39.26 38.44 38.99 21,299,778 +0.64(+1.67%)
Oct 22, 2015 37.47 38.75 37.08 38.34 25,024,164 +1.05(+2.81%)
Oct 21, 2015 37.42 37.59 36.97 37.30 15,363,785 +0.15(+0.40%)
Oct 20, 2015 37.89 37.95 36.94 37.15 13,488,991 -0.74(-1.97%)
Oct 19, 2015 37.84 38.01 37.55 37.90 11,450,318 -0.06(-0.16%)
Oct 16, 2015 37.82 38.13 37.66 37.95 15,045,523 +0.56(+1.50%)
Oct 15, 2015 36.62 37.66 36.31 37.39 19,039,680 +0.87(+2.38%)
Oct 14, 2015 36.56 36.95 36.46 36.52 18,623,178 +0.05(+0.14%)
Oct 13, 2015 37.44 37.53 36.39 36.47 20,216,262 -0.91(-2.45%)
Oct 12, 2015 36.65 37.49 36.63 37.39 15,805,994 -0.18(-0.47%)
Oct 09, 2015 37.59 37.98 37.37 37.56 14,813,493 -0.05(-0.14%)
Oct 08, 2015 37.35 37.74 36.97 37.62 17,011,634 +0.05(+0.14%)
Oct 07, 2015 37.20 37.69 36.69 37.56 19,727,910 +0.85(+2.31%)
Oct 06, 2015 37.89 37.89 36.36 36.72 22,371,278 -1.05(-2.79%)
Oct 05, 2015 37.65 37.84 37.37 37.77 21,541,268 +0.80(+2.17%)
Oct 02, 2015 35.97 36.97 35.65 36.97 32,943,350 +0.57(+1.56%)
Oct 01, 2015 36.38 36.55 35.79 36.40 19,542,926 -0.01(-0.04%)
Sep 30, 2015 36.42 36.52 36.01 36.41 17,197,604 +0.55(+1.52%)
Sep 29, 2015 35.82 36.35 35.53 35.87 17,365,390 +0.17(+0.48%)
Sep 28, 2015 36.35 36.40 35.45 35.70 27,330,306 -0.87(-2.38%)
Sep 25, 2015 37.54 37.84 36.22 36.57 20,783,280 -0.73(-1.96%)
Sep 24, 2015 37.25 37.50 37.03 37.30 14,251,709 -0.32(-0.86%)
Sep 23, 2015 37.41 37.92 37.15 37.62 13,639,040 +0.21(+0.57%)
Sep 22, 2015 37.27 37.60 37.05 37.41 17,355,534 -0.18(-0.47%)
Sep 21, 2015 38.66 38.66 37.37 37.59 23,388,030 -0.85(-2.21%)
Sep 18, 2015 39.58 39.72 38.27 38.43 39,331,948 -1.35(-3.39%)
Sep 17, 2015 39.70 40.18 39.09 39.78 30,925,050 +0.07(+0.17%)
Sep 16, 2015 39.45 39.79 39.31 39.72 11,775,182 +0.24(+0.60%)
Sep 15, 2015 38.91 39.73 38.83 39.48 15,994,563 +0.89(+2.31%)
Sep 14, 2015 38.43 38.88 38.33 38.59 11,924,333 +0.18(+0.48%)
Sep 11, 2015 38.49 38.67 38.12 38.40 16,399,600 -0.15(-0.38%)
Sep 10, 2015 38.04 38.90 37.92 38.55 19,234,324 +0.58(+1.52%)
Sep 09, 2015 38.91 39.00 37.89 37.97 15,179,465 -0.56(-1.44%)
Sep 08, 2015 38.76 38.77 38.17 38.53 20,458,676 +0.80(+2.13%)
Sep 04, 2015 38.10 37.73 37.73 37.73 19,816,968 -0.78(-2.01%)
Sep 03, 2015 38.95 39.16 38.46 38.50 16,612,852 -0.24(-0.62%)
Sep 02, 2015 38.88 38.95 38.28 38.74 17,956,432 +0.33(+0.86%)
Sep 01, 2015 38.51 38.92 38.17 38.41 21,534,662 -0.97(-2.45%)
Aug 31, 2015 40.31 40.44 39.21 39.38 17,661,372 -1.11(-2.75%)
Aug 28, 2015 40.06 40.52 39.92 40.49 17,499,984 +0.31(+0.76%)
Aug 27, 2015 40.42 40.51 39.22 40.18 22,065,344 +0.39(+0.97%)
Aug 26, 2015 39.05 39.93 38.38 39.80 31,303,616 +2.38(+6.35%)
Aug 25, 2015 40.50 40.52 37.29 37.42 31,246,358 -2.06(-5.22%)
Aug 24, 2015 38.81 40.31 33.41 39.48 33,966,712 -1.30(-3.19%)
Aug 21, 2015 41.38 42.14 40.77 40.78 24,112,636 -0.86(-2.07%)
Aug 20, 2015 42.62 42.82 41.49 41.65 32,402,296 -1.98(-4.54%)
Aug 19, 2015 43.38 43.93 43.28 43.63 10,921,395 +0.00(+0.00%)
Aug 18, 2015 43.63 43.84 43.55 43.63 9,295,472 -0.04(-0.08%)
Aug 17, 2015 43.00 43.69 42.84 43.66 8,360,586 +0.39(+0.90%)
Aug 14, 2015 43.15 43.56 43.05 43.28 12,945,392 +0.15(+0.34%)
Aug 13, 2015 42.82 43.47 42.78 43.13 14,984,045 +0.53(+1.24%)
Aug 12, 2015 41.89 42.62 41.77 42.60 10,673,398 +0.37(+0.87%)
Aug 11, 2015 42.36 42.55 42.09 42.24 9,679,697 -0.48(-1.11%)
Aug 10, 2015 42.60 42.86 42.60 42.71 6,909,158 +0.32(+0.76%)
Aug 07, 2015 42.67 42.74 42.17 42.39 13,281,778 -0.34(-0.79%)
Aug 06, 2015 43.26 43.33 42.65 42.73 9,599,447 -0.49(-1.13%)
Aug 05, 2015 43.20 43.35 42.97 43.22 7,798,171 +0.29(+0.68%)
Aug 04, 2015 43.47 43.49 42.68 42.92 9,482,944 -0.26(-0.59%)
Aug 03, 2015 43.36 43.47 42.76 43.18 9,307,793 +0.07(+0.15%)
Jul 31, 2015 43.14 43.39 42.92 43.11 11,969,047 +0.32(+0.75%)
Jul 30, 2015 42.87 43.01 42.62 42.79 9,557,998 -0.01(-0.03%)
Jul 29, 2015 42.19 43.01 42.15 42.81 17,608,012 +0.75(+1.77%)
Jul 28, 2015 41.33 42.15 40.83 42.06 22,409,516 +0.39(+0.93%)
Jul 27, 2015 42.00 42.01 41.41 41.67 20,357,514 -0.31(-0.73%)
Jul 24, 2015 42.20 42.33 41.92 41.98 10,730,934 -0.48(-1.14%)
Jul 23, 2015 42.80 42.80 42.37 42.46 8,808,957 -0.04(-0.10%)
Jul 22, 2015 42.79 43.17 42.42 42.51 11,784,886 -0.39(-0.92%)
Jul 21, 2015 43.14 43.16 42.89 42.90 9,480,636 -0.24(-0.56%)
Jul 20, 2015 43.11 43.29 43.04 43.14 7,790,994 +0.13(+0.31%)
Jul 17, 2015 42.92 43.09 42.84 43.01 9,557,310 +0.00(+0.00%)
Jul 16, 2015 42.79 43.05 42.67 43.01 7,281,520 +0.44(+1.03%)
Jul 15, 2015 42.53 42.82 42.46 42.57 7,861,431 +0.02(+0.05%)
Jul 14, 2015 42.34 42.62 42.18 42.55 9,894,123 +0.23(+0.55%)
Jul 13, 2015 42.60 42.82 42.18 42.32 12,490,479 -0.06(-0.14%)
Jul 10, 2015 42.46 42.60 42.11 42.38 11,004,871 +0.42(+0.99%)
Jul 09, 2015 42.44 42.54 41.94 41.96 11,866,929 +0.02(+0.05%)
Jul 08, 2015 42.22 42.22 41.77 41.94 12,460,182 -0.47(-1.10%)
Jul 07, 2015 42.23 42.49 41.81 42.41 12,354,410 +0.32(+0.76%)
Jul 06, 2015 41.86 42.30 41.42 42.08 11,014,108 -0.09(-0.21%)
Jul 02, 2015 42.37 42.17 42.17 42.17 11,648,979 +0.05(+0.12%)
Jul 01, 2015 41.63 42.32 41.40 42.12 12,827,264 +0.49(+1.18%)
Jun 30, 2015 42.20 42.20 41.47 41.63 16,201,071 -0.26(-0.63%)
Jun 29, 2015 42.36 42.57 41.86 41.89 13,129,584 -0.88(-2.05%)
Jun 26, 2015 42.57 42.79 42.30 42.77 17,892,122 +0.43(+1.02%)
Jun 25, 2015 42.60 42.85 42.20 42.34 13,588,674 -0.25(-0.58%)
Jun 24, 2015 43.09 43.17 42.59 42.59 10,814,816 -0.58(-1.34%)
Jun 23, 2015 43.06 43.18 42.79 43.17 11,447,209 +0.15(+0.34%)
Jun 22, 2015 42.99 43.29 42.73 43.02 11,435,733 +0.58(+1.36%)
Jun 19, 2015 42.71 43.03 42.38 42.44 17,249,090 -0.40(-0.94%)
Jun 18, 2015 42.35 43.05 42.35 42.84 10,174,893 +0.50(+1.17%)
Jun 17, 2015 42.20 42.54 42.03 42.35 10,827,030 +0.15(+0.35%)
Jun 16, 2015 41.86 42.22 41.59 42.20 9,528,873 +0.43(+1.03%)
Jun 15, 2015 42.12 42.15 41.70 41.77 13,819,845 -0.55(-1.30%)
Jun 12, 2015 42.99 43.00 42.26 42.32 21,623,484 -0.76(-1.77%)
Jun 11, 2015 43.29 43.41 43.03 43.08 15,918,146 -0.20(-0.46%)
Jun 10, 2015 42.82 43.31 42.77 43.28 14,081,587 +0.56(+1.31%)
Jun 09, 2015 42.80 43.04 42.62 42.72 8,876,431 -0.02(-0.05%)
Jun 08, 2015 42.75 42.96 42.66 42.74 11,085,229 -0.09(-0.20%)
Jun 05, 2015 43.09 43.13 42.69 42.83 14,988,964 -0.35(-0.81%)
Jun 04, 2015 43.53 43.71 43.03 43.17 14,916,162 -0.67(-1.52%)
Jun 03, 2015 44.04 44.20 43.76 43.84 11,931,791 +0.11(+0.25%)
Jun 02, 2015 43.89 43.89 43.43 43.73 12,387,271 -0.37(-0.84%)
Jun 01, 2015 44.18 44.78 43.81 44.10 16,263,712 -0.10(-0.23%)
May 29, 2015 43.47 44.37 43.17 44.21 27,570,042 +0.86(+1.99%)
May 28, 2015 43.16 43.45 43.11 43.34 13,127,065 +0.17(+0.40%)
May 27, 2015 42.90 43.40 42.74 43.17 13,397,863 +0.36(+0.83%)
May 26, 2015 43.04 43.15 42.72 42.81 14,955,734 -0.30(-0.69%)
May 22, 2015 43.61 43.11 43.11 43.11 12,383,646 -0.52(-1.20%)
May 21, 2015 43.96 44.13 43.62 43.63 11,072,479 -0.26(-0.60%)
May 20, 2015 44.05 44.18 43.88 43.89 8,312,328 -0.04(-0.10%)
May 19, 2015 43.53 44.23 43.52 43.94 11,196,736 +0.37(+0.85%)
May 18, 2015 43.68 43.89 43.57 43.57 9,904,859 -0.16(-0.37%)
May 15, 2015 43.52 43.72 43.43 43.73 10,558,897 +0.33(+0.75%)
May 14, 2015 43.17 43.48 42.87 43.40 9,817,389 +0.44(+1.01%)
May 13, 2015 43.28 43.45 42.81 42.96 10,083,729 -0.19(-0.44%)
May 12, 2015 43.23 43.36 42.91 43.15 18,170,930 -0.41(-0.93%)
May 11, 2015 44.04 44.06 43.44 43.56 13,386,905 -0.54(-1.22%)
May 08, 2015 44.29 44.56 44.07 44.10 13,971,839 +0.32(+0.73%)
May 07, 2015 43.60 44.09 43.51 43.78 12,398,010 +0.03(+0.07%)
May 06, 2015 43.89 43.99 43.51 43.75 15,938,043 -0.17(-0.38%)
May 05, 2015 43.79 44.07 43.60 43.92 16,642,780 -0.11(-0.25%)
May 04, 2015 43.66 44.25 43.58 44.02 12,466,257 +0.57(+1.30%)
May 01, 2015 43.39 43.84 43.33 43.46 12,889,264 +0.22(+0.50%)
Apr 30, 2015 43.41 43.66 43.01 43.24 17,923,588 -0.09(-0.20%)
Apr 29, 2015 43.07 43.87 43.00 43.33 23,680,632 -0.22(-0.50%)
Apr 28, 2015 41.45 43.91 42.99 43.54 47,839,560 +2.09(+5.04%)
Apr 27, 2015 41.98 42.13 41.29 41.45 14,590,057 -0.36(-0.87%)
Apr 24, 2015 42.00 42.25 41.75 41.82 10,835,547 +0.07(+0.16%)
Apr 23, 2015 41.76 42.00 41.41 41.75 11,490,933 -0.13(-0.31%)
Apr 22, 2015 41.79 42.02 41.61 41.88 10,901,763 +0.02(+0.05%)
Apr 21, 2015 42.11 42.13 41.68 41.86 12,748,848 +0.04(+0.09%)
Apr 20, 2015 41.74 42.11 41.66 41.82 13,720,315 +0.53(+1.28%)
Apr 17, 2015 41.64 41.64 41.07 41.29 16,065,450 -0.70(-1.66%)
Apr 16, 2015 42.26 42.39 41.92 41.99 8,828,550 -0.44(-1.04%)
Apr 15, 2015 42.16 42.79 42.16 42.43 16,679,075 +0.50(+1.19%)
Apr 14, 2015 41.34 42.10 41.10 41.93 20,187,844 +0.75(+1.82%)
Apr 13, 2015 41.44 41.65 41.02 41.19 14,436,761 -0.38(-0.91%)
Apr 10, 2015 41.42 41.85 40.89 41.56 21,360,486 -0.13(-0.31%)
Apr 09, 2015 41.54 41.91 41.46 41.69 16,537,405 +0.20(+0.49%)
Apr 08, 2015 42.04 42.14 41.40 41.49 18,676,694 -0.20(-0.49%)
Apr 07, 2015 41.86 42.02 41.60 41.69 12,780,200 +0.18(+0.44%)
Apr 06, 2015 41.33 41.62 41.17 41.51 17,423,402 +0.06(+0.14%)
Apr 02, 2015 41.38 41.45 41.45 41.45 10,445,740 +0.17(+0.42%)
Apr 01, 2015 41.57 41.61 40.82 41.28 17,509,344 -0.45(-1.08%)
Mar 31, 2015 42.25 42.33 41.73 41.73 14,405,969 -0.62(-1.47%)
Mar 30, 2015 42.29 42.29 42.22 42.35 11,279,709 +0.43(+1.02%)
Mar 27, 2015 41.98 42.27 41.89 41.93 11,740,515 +0.11(+0.26%)
Mar 26, 2015 42.14 42.25 41.68 41.82 14,577,115 -0.48(-1.13%)
Mar 25, 2015 43.20 43.35 42.24 42.30 19,336,746 -0.27(-0.63%)
Mar 24, 2015 43.13 43.34 42.48 42.56 17,982,984 -0.07(-0.17%)
Mar 23, 2015 42.40 42.94 42.14 42.64 14,681,290 +0.11(+0.26%)
Mar 20, 2015 42.28 42.73 41.93 42.53 35,970,152 +0.27(+0.64%)
Mar 19, 2015 41.69 42.35 41.40 42.26 19,911,968 +0.41(+0.97%)
Mar 18, 2015 40.94 42.09 40.81 41.85 20,562,788 +0.86(+2.09%)
Mar 17, 2015 41.30 41.30 40.83 41.00 13,773,322 -0.47(-1.14%)
Mar 16, 2015 41.08 41.61 41.08 41.47 15,868,419 +0.67(+1.64%)
Mar 13, 2015 40.68 40.97 40.39 40.80 18,006,960 +0.02(+0.05%)
Mar 12, 2015 40.52 40.82 40.41 40.78 17,842,488 +0.39(+0.97%)
Mar 11, 2015 41.42 41.42 40.32 40.39 21,743,368 -0.37(-0.92%)
Mar 10, 2015 41.03 41.20 40.70 40.76 18,217,856 -0.49(-1.19%)
Mar 09, 2015 40.95 41.33 40.56 41.25 11,579,261 +0.30(+0.74%)
Mar 06, 2015 41.68 41.69 40.86 40.95 15,358,449 -0.82(-1.97%)
Mar 05, 2015 41.85 41.99 41.64 41.77 16,002,218 +0.07(+0.17%)
Mar 04, 2015 42.08 42.25 41.55 41.70 18,509,164 -0.33(-0.79%)
Mar 03, 2015 42.25 42.29 41.76 42.03 11,453,030 -0.17(-0.41%)
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.