Air Products & Chemicals (NY: APD )

243.10 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 106.64 106.77 105.60 105.91 748,515 -1.02(-0.95%)
Nov 26, 2014 106.68 106.92 106.92 106.92 1,358,105 -0.10(-0.10%)
Nov 25, 2014 106.66 107.84 106.66 107.02 2,374,337 +0.44(+0.41%)
Nov 24, 2014 106.88 107.22 106.22 106.58 1,431,969 -0.30(-0.28%)
Nov 21, 2014 105.96 107.05 105.76 106.88 2,301,276 +1.82(+1.73%)
Nov 20, 2014 104.00 105.14 103.81 105.06 1,525,893 +0.40(+0.38%)
Nov 19, 2014 103.01 104.92 102.96 104.66 2,509,626 +2.39(+2.33%)
Nov 18, 2014 100.14 102.53 99.98 102.28 1,682,234 +2.28(+2.28%)
Nov 17, 2014 99.29 100.06 99.03 100.00 1,916,253 +0.81(+0.82%)
Nov 14, 2014 99.57 100.29 99.00 99.19 989,527 -0.60(-0.61%)
Nov 13, 2014 99.39 100.04 99.13 99.79 1,114,987 +0.54(+0.55%)
Nov 12, 2014 99.40 99.66 99.03 99.25 1,915,552 -0.10(-0.10%)
Nov 11, 2014 99.35 99.66 99.03 99.34 1,089,924 +0.01(+0.01%)
Nov 10, 2014 99.40 99.51 98.86 99.33 921,976 -0.03(-0.03%)
Nov 07, 2014 99.68 99.95 98.96 99.36 1,319,556 -0.05(-0.05%)
Nov 06, 2014 98.91 99.52 98.26 99.41 1,604,598 +0.77(+0.78%)
Nov 05, 2014 99.40 99.47 98.35 98.64 2,009,670 +0.22(+0.22%)
Nov 04, 2014 99.40 99.53 97.98 98.42 2,628,168 -1.27(-1.27%)
Nov 03, 2014 99.12 100.31 98.17 99.69 2,308,257 +0.54(+0.54%)
Oct 31, 2014 98.95 99.71 98.04 99.15 3,875,477 +0.80(+0.81%)
Oct 30, 2014 96.46 100.20 96.46 98.36 4,267,041 +3.48(+3.67%)
Oct 29, 2014 95.52 95.54 93.39 94.87 5,074,455 -0.64(-0.67%)
Oct 28, 2014 95.07 95.91 94.72 95.52 2,090,130 +0.86(+0.91%)
Oct 27, 2014 96.04 96.83 94.12 94.65 2,751,846 -2.17(-2.24%)
Oct 24, 2014 95.35 97.19 94.90 96.83 1,777,262 +1.46(+1.53%)
Oct 23, 2014 96.43 96.52 95.04 95.37 2,135,165 -0.06(-0.06%)
Oct 22, 2014 96.75 97.53 95.34 95.43 1,986,837 -0.85(-0.88%)
Oct 21, 2014 95.57 96.97 95.43 96.27 2,992,608 +0.57(+0.60%)
Oct 20, 2014 94.93 95.70 94.52 95.70 1,795,207 +0.71(+0.74%)
Oct 17, 2014 94.84 95.52 94.19 94.99 2,770,816 +0.96(+1.02%)
Oct 16, 2014 92.21 95.14 91.71 94.04 4,105,319 +1.06(+1.14%)
Oct 15, 2014 87.80 93.41 87.06 92.98 4,947,597 +3.87(+4.35%)
Oct 14, 2014 88.06 90.35 87.03 89.10 4,000,553 +1.46(+1.66%)
Oct 13, 2014 90.32 90.82 87.47 87.64 3,168,426 -2.89(-3.20%)
Oct 10, 2014 90.23 91.25 89.42 90.54 3,569,056 -0.26(-0.28%)
Oct 09, 2014 93.14 93.23 89.95 90.80 3,599,518 -2.50(-2.68%)
Oct 08, 2014 92.63 93.45 90.89 93.29 3,128,431 +0.63(+0.68%)
Oct 07, 2014 94.14 94.23 92.53 92.67 2,853,708 -2.08(-2.19%)
Oct 06, 2014 94.96 94.96 94.20 94.74 1,817,689 +0.08(+0.09%)
Oct 03, 2014 95.04 95.35 94.01 94.66 1,846,903 +0.84(+0.89%)
Oct 02, 2014 93.03 94.41 91.66 93.82 3,303,308 +0.69(+0.74%)
Oct 01, 2014 95.31 95.51 92.92 93.13 4,106,699 -2.72(-2.84%)
Sep 30, 2014 98.01 98.15 95.85 95.85 2,446,660 -2.17(-2.22%)
Sep 29, 2014 97.92 98.57 97.81 98.03 1,548,641 -0.64(-0.65%)
Sep 26, 2014 97.37 99.04 97.37 98.67 1,762,746 +1.28(+1.32%)
Sep 25, 2014 98.73 98.92 97.22 97.39 2,466,641 -1.95(-1.96%)
Sep 24, 2014 97.96 99.57 97.60 99.33 2,425,992 +1.66(+1.70%)
Sep 23, 2014 98.25 98.41 97.63 97.67 2,784,575 -0.58(-0.59%)
Sep 22, 2014 98.47 98.62 97.93 98.25 2,620,556 -0.22(-0.22%)
Sep 19, 2014 97.88 99.54 97.64 98.47 9,070,130 +1.07(+1.10%)
Sep 18, 2014 96.43 100.63 95.95 97.40 6,487,181 +1.55(+1.62%)
Sep 17, 2014 96.63 97.39 95.34 95.85 3,143,298 -0.41(-0.43%)
Sep 16, 2014 94.24 96.84 93.97 96.26 4,642,686 +1.85(+1.96%)
Sep 15, 2014 93.59 94.49 92.85 94.41 3,316,531 +0.53(+0.57%)
Sep 12, 2014 94.00 94.48 93.32 93.87 2,788,641 -0.15(-0.16%)
Sep 11, 2014 95.52 95.55 93.73 94.03 4,289,028 -2.33(-2.42%)
Sep 10, 2014 95.12 96.44 94.56 96.35 5,208,528 +1.10(+1.15%)
Sep 09, 2014 96.67 96.67 94.82 95.26 1,723,647 -1.38(-1.42%)
Sep 08, 2014 96.86 97.66 96.39 96.63 1,272,027 -0.40(-0.42%)
Sep 05, 2014 96.79 97.06 96.28 97.03 1,156,035 +0.08(+0.08%)
Sep 04, 2014 97.29 97.66 96.78 96.95 1,062,318 -0.33(-0.34%)
Sep 03, 2014 96.84 97.69 96.84 97.28 1,394,548 +0.43(+0.45%)
Sep 02, 2014 97.50 97.74 96.43 96.85 1,713,083 -0.67(-0.69%)
Aug 29, 2014 97.88 97.52 97.52 97.52 1,417,813 -0.10(-0.10%)
Aug 28, 2014 97.00 98.03 96.56 97.62 2,512,892 +0.25(+0.26%)
Aug 27, 2014 97.39 97.92 96.92 97.37 1,501,482 -0.29(-0.30%)
Aug 26, 2014 97.97 97.97 97.39 97.66 947,764 +0.16(+0.17%)
Aug 25, 2014 97.61 97.99 97.12 97.50 958,865 +0.31(+0.32%)
Aug 22, 2014 97.49 97.59 97.00 97.19 1,064,851 -0.28(-0.29%)
Aug 21, 2014 98.02 98.12 97.32 97.47 1,553,147 -0.50(-0.51%)
Aug 20, 2014 98.34 98.40 97.61 97.96 1,024,926 -0.42(-0.42%)
Aug 19, 2014 98.26 98.69 97.79 98.38 1,832,817 +0.18(+0.18%)
Aug 18, 2014 97.66 98.33 97.66 98.21 1,351,557 +1.00(+1.02%)
Aug 15, 2014 97.25 97.85 96.38 97.21 1,148,491 +0.17(+0.17%)
Aug 14, 2014 97.09 97.39 96.78 97.04 741,714 +0.08(+0.08%)
Aug 13, 2014 97.16 97.22 96.69 96.96 1,558,391 +0.33(+0.34%)
Aug 12, 2014 96.75 96.89 95.96 96.63 797,360 -0.03(-0.03%)
Aug 11, 2014 97.59 97.77 96.57 96.66 1,214,372 -0.47(-0.48%)
Aug 08, 2014 96.26 96.93 95.88 97.13 1,280,827 +1.11(+1.15%)
Aug 07, 2014 97.33 97.33 95.67 96.02 1,427,720 -0.85(-0.88%)
Aug 06, 2014 96.91 97.48 96.54 96.87 2,008,912 -0.25(-0.26%)
Aug 05, 2014 98.98 98.98 96.71 97.12 3,942,518 -1.95(-1.97%)
Aug 04, 2014 98.23 99.22 97.42 99.07 1,171,563 +1.61(+1.65%)
Aug 01, 2014 96.24 97.81 96.07 97.46 2,275,947 +0.86(+0.89%)
Jul 31, 2014 98.26 98.85 96.59 96.60 2,008,763 -2.48(-2.50%)
Jul 30, 2014 99.69 100.23 98.60 99.08 1,340,064 -0.38(-0.38%)
Jul 29, 2014 99.93 100.15 99.46 99.46 1,990,853 -0.34(-0.34%)
Jul 28, 2014 99.38 99.81 98.70 99.80 1,779,575 +0.33(+0.33%)
Jul 25, 2014 98.64 99.57 98.60 99.47 1,667,455 +0.52(+0.53%)
Jul 24, 2014 99.04 99.88 98.66 98.95 2,277,773 -0.68(-0.68%)
Jul 23, 2014 95.32 99.79 95.21 99.63 5,872,956 +4.22(+4.42%)
Jul 22, 2014 95.20 95.58 94.97 95.42 1,349,717 +0.20(+0.21%)
Jul 21, 2014 94.68 95.29 94.48 95.22 1,262,037 +0.06(+0.06%)
Jul 18, 2014 94.59 95.29 93.97 95.16 1,588,628 +0.91(+0.96%)
Jul 17, 2014 94.72 95.06 94.08 94.25 1,314,482 -0.78(-0.82%)
Jul 16, 2014 95.17 95.45 94.63 95.03 1,130,101 +0.15(+0.15%)
Jul 15, 2014 95.16 95.72 94.64 94.88 1,959,031 -0.01(-0.01%)
Jul 14, 2014 95.16 95.16 94.58 94.89 1,262,766 +0.14(+0.15%)
Jul 11, 2014 94.08 94.77 93.95 94.75 862,678 +0.53(+0.57%)
Jul 10, 2014 93.71 94.52 93.48 94.22 965,369 -0.43(-0.46%)
Jul 09, 2014 94.71 94.79 94.07 94.65 1,143,051 +0.51(+0.54%)
Jul 08, 2014 93.83 94.61 93.67 94.14 1,150,098 -0.24(-0.26%)
Jul 07, 2014 94.27 94.59 93.96 94.38 966,196 -0.37(-0.39%)
Jul 03, 2014 94.74 94.75 94.75 94.75 766,957 +0.58(+0.61%)
Jul 02, 2014 94.93 94.93 94.04 94.17 1,133,547 -0.46(-0.49%)
Jul 01, 2014 93.93 94.79 93.17 94.63 2,133,242 +0.47(+0.50%)
Jun 30, 2014 94.01 94.70 93.23 94.16 1,919,841 +0.01(+0.01%)
Jun 27, 2014 92.88 94.19 92.70 94.16 2,069,050 +0.40(+0.43%)
Jun 26, 2014 94.40 94.56 93.16 93.75 1,265,007 -0.52(-0.55%)
Jun 25, 2014 94.03 94.75 93.25 94.27 1,302,022 +0.23(+0.25%)
Jun 24, 2014 94.64 94.72 93.83 94.04 1,890,686 -0.66(-0.70%)
Jun 23, 2014 95.03 95.06 94.35 94.70 1,035,818 -0.45(-0.47%)
Jun 20, 2014 94.79 95.21 94.40 95.15 3,381,375 +0.76(+0.81%)
Jun 19, 2014 94.82 95.30 94.16 94.39 2,877,685 -0.74(-0.78%)
Jun 18, 2014 93.66 95.68 93.57 95.13 12,356,705 +6.64(+7.50%)
Jun 17, 2014 87.46 88.51 87.18 88.49 1,104,986 +0.79(+0.90%)
Jun 16, 2014 88.11 88.11 87.04 87.71 1,123,966 -0.44(-0.50%)
Jun 13, 2014 87.03 88.41 86.89 88.15 962,340 +1.16(+1.33%)
Jun 12, 2014 88.73 88.73 86.83 86.99 1,271,086 -1.78(-2.01%)
Jun 11, 2014 89.22 89.48 88.67 88.78 829,113 -0.97(-1.08%)
Jun 10, 2014 89.25 89.76 88.65 89.74 1,694,523 -0.17(-0.19%)
Jun 06, 2014 89.49 89.93 89.22 89.91 774,117 +0.50(+0.56%)
Jun 05, 2014 88.20 89.52 87.01 89.41 1,377,574 +1.75(+2.00%)
Jun 04, 2014 88.22 88.59 87.61 87.66 1,139,324 -0.79(-0.90%)
Jun 03, 2014 88.44 88.67 87.95 88.45 908,964 -0.21(-0.24%)
Jun 02, 2014 87.33 88.83 87.14 88.66 1,179,888 +1.35(+1.55%)
May 30, 2014 87.22 87.39 86.72 87.31 681,555 -0.18(-0.21%)
May 29, 2014 86.76 87.56 85.83 87.49 731,758 +1.39(+1.61%)
May 28, 2014 86.46 86.70 86.05 86.10 510,148 -0.35(-0.40%)
May 27, 2014 86.77 87.12 86.32 86.45 629,817 +0.04(+0.04%)
May 23, 2014 86.00 86.41 86.41 86.41 873,254 +0.25(+0.30%)
May 22, 2014 86.12 86.60 85.79 86.16 397,926 -0.09(-0.10%)
May 21, 2014 85.27 86.42 84.86 86.24 1,059,001 +1.28(+1.51%)
May 20, 2014 85.74 86.06 84.63 84.96 1,002,988 -1.08(-1.25%)
May 19, 2014 86.23 86.91 85.81 86.04 750,816 -0.20(-0.23%)
May 16, 2014 85.20 86.27 84.91 86.24 1,403,610 +1.11(+1.30%)
May 15, 2014 86.86 86.86 84.90 85.13 1,383,184 -1.98(-2.27%)
May 14, 2014 86.77 87.51 86.46 87.11 723,430 +0.29(+0.34%)
May 13, 2014 87.33 87.54 86.73 86.82 705,680 -0.42(-0.48%)
May 12, 2014 86.90 87.75 86.58 87.24 1,332,574 +0.84(+0.98%)
May 09, 2014 86.64 86.87 86.05 86.40 727,417 -0.23(-0.27%)
May 08, 2014 87.14 87.95 86.39 86.63 764,583 -0.64(-0.73%)
May 07, 2014 86.79 87.32 85.79 87.27 977,086 +0.82(+0.95%)
May 06, 2014 86.59 87.61 86.16 86.45 1,493,698 -0.41(-0.47%)
May 05, 2014 85.73 87.05 85.41 86.86 1,026,906 +0.82(+0.96%)
May 02, 2014 85.44 86.21 85.01 86.03 1,151,667 +0.58(+0.68%)
May 01, 2014 85.56 86.22 84.97 85.45 1,219,273 -0.07(-0.09%)
Apr 30, 2014 84.94 85.67 84.80 85.52 903,336 +0.28(+0.33%)
Apr 29, 2014 85.60 85.89 85.08 85.24 1,106,521 +0.08(+0.09%)
Apr 28, 2014 84.99 85.57 84.15 85.16 1,786,187 -0.07(-0.09%)
Apr 25, 2014 86.16 86.16 84.73 85.23 1,011,154 -0.97(-1.12%)
Apr 24, 2014 86.62 86.62 85.82 86.20 1,014,752 -0.01(-0.02%)
Apr 23, 2014 87.07 87.42 85.38 86.22 1,583,392 -0.51(-0.59%)
Apr 22, 2014 85.64 87.26 85.34 86.72 1,991,997 +1.18(+1.38%)
Apr 21, 2014 85.63 86.39 85.34 85.55 1,773,585 -0.28(-0.33%)
Apr 17, 2014 86.19 85.83 85.83 85.83 1,805,047 -0.54(-0.62%)
Apr 16, 2014 85.26 86.39 85.04 86.37 2,324,385 +1.72(+2.04%)
Apr 15, 2014 83.96 84.68 83.17 84.64 1,210,634 +0.81(+0.97%)
Apr 14, 2014 84.32 84.53 83.34 83.83 1,406,128 +0.04(+0.04%)
Apr 11, 2014 84.05 84.93 83.76 83.79 2,311,525 -0.52(-0.61%)
Apr 10, 2014 86.24 87.02 84.28 84.31 2,894,401 -1.89(-2.19%)
Apr 09, 2014 85.48 86.54 85.30 86.20 1,876,082 +0.97(+1.14%)
Apr 08, 2014 85.00 85.66 84.84 85.23 1,462,519 +0.25(+0.29%)
Apr 07, 2014 86.77 86.77 84.83 84.99 1,427,883 -1.69(-1.95%)
Apr 04, 2014 88.62 88.94 86.63 86.67 1,491,432 -1.49(-1.69%)
Apr 03, 2014 88.97 89.45 87.87 88.17 1,382,423 -0.44(-0.50%)
Apr 02, 2014 87.61 88.65 87.10 88.61 1,440,356 +1.28(+1.47%)
Apr 01, 2014 86.55 87.34 86.55 87.33 1,073,781 +0.70(+0.81%)
Mar 31, 2014 86.23 86.78 85.51 86.63 2,526,803 +1.27(+1.48%)
Mar 28, 2014 86.16 86.24 85.35 85.36 2,199,402 -0.27(-0.31%)
Mar 27, 2014 86.23 86.30 85.31 85.63 1,334,873 -0.71(-0.82%)
Mar 26, 2014 87.89 87.98 86.32 86.34 977,308 -1.11(-1.26%)
Mar 25, 2014 87.55 87.80 86.76 87.45 1,325,847 +0.55(+0.63%)
Mar 24, 2014 88.34 89.10 86.73 86.90 1,985,229 -1.42(-1.60%)
Mar 21, 2014 89.57 89.94 88.19 88.32 2,750,882 -0.04(-0.05%)
Mar 20, 2014 87.22 88.39 87.22 88.36 1,412,299 +0.85(+0.97%)
Mar 19, 2014 87.92 88.53 87.14 87.51 2,103,410 -0.57(-0.65%)
Mar 18, 2014 87.76 88.10 87.14 88.08 1,623,811 +0.71(+0.81%)
Mar 17, 2014 86.88 87.72 86.70 87.38 1,291,420 +0.78(+0.90%)
Mar 14, 2014 86.33 86.85 86.16 86.59 1,434,877 +0.33(+0.39%)
Mar 13, 2014 86.83 87.43 85.94 86.26 1,353,296 -0.32(-0.37%)
Mar 12, 2014 86.72 86.93 86.36 86.58 1,993,573 -0.57(-0.66%)
Mar 11, 2014 87.82 88.37 87.10 87.15 2,125,573 -0.40(-0.46%)
Mar 10, 2014 87.92 88.06 86.76 87.56 1,774,488 -0.41(-0.47%)
Mar 07, 2014 89.02 89.12 87.75 87.97 1,300,868 -0.56(-0.64%)
Mar 06, 2014 87.90 89.36 87.85 88.53 1,499,201 +0.63(+0.72%)
Mar 05, 2014 88.58 88.58 87.81 87.90 994,091 -0.67(-0.76%)
Mar 04, 2014 88.21 89.04 87.96 88.58 1,581,885 +1.44(+1.65%)
Mar 03, 2014 87.19 87.54 86.51 87.14 1,178,598 -0.58(-0.66%)
Feb 28, 2014 86.40 88.38 86.38 87.72 2,248,929 +1.43(+1.66%)
Feb 27, 2014 85.89 86.49 85.53 86.28 1,988,230 +1.35(+1.59%)
Feb 26, 2014 86.42 87.02 84.87 84.93 4,066,507 -1.59(-1.84%)
Feb 25, 2014 85.63 86.76 85.53 86.52 2,098,370 +0.68(+0.79%)
Feb 24, 2014 85.63 86.08 85.37 85.84 2,151,637 +0.33(+0.39%)
Feb 21, 2014 85.58 86.20 85.26 85.51 1,828,869 +0.40(+0.48%)
Feb 20, 2014 84.96 85.35 83.98 85.11 1,877,855 +0.46(+0.54%)
Feb 19, 2014 85.46 85.76 84.63 84.65 1,945,390 -0.69(-0.81%)
Feb 18, 2014 84.95 85.96 84.93 85.34 1,811,429 +0.48(+0.56%)
Feb 14, 2014 84.43 84.87 84.87 84.87 2,039,954 +0.33(+0.38%)
Feb 13, 2014 80.10 84.62 79.97 84.54 4,200,026 +3.66(+4.52%)
Feb 12, 2014 80.86 81.16 80.73 80.88 2,827,624 -0.05(-0.06%)
Feb 11, 2014 79.73 81.06 79.41 80.93 2,223,810 +1.54(+1.94%)
Feb 10, 2014 78.81 79.97 78.81 79.39 2,212,087 +0.42(+0.53%)
Feb 07, 2014 78.31 79.05 77.86 78.97 2,351,340 +1.44(+1.86%)
Feb 06, 2014 75.21 77.61 75.02 77.54 2,090,878 +2.15(+2.86%)
Feb 05, 2014 74.98 75.62 74.27 75.38 1,171,966 +0.20(+0.27%)
Feb 04, 2014 75.42 76.14 75.04 75.18 1,678,111 +0.17(+0.22%)
Feb 03, 2014 76.26 76.70 74.76 75.01 2,458,264 -1.01(-1.32%)
Jan 31, 2014 75.79 76.75 75.06 76.02 2,413,326 -0.56(-0.74%)
Jan 30, 2014 77.01 77.03 76.51 76.58 1,253,987 -0.06(-0.08%)
Jan 29, 2014 76.98 77.82 76.20 76.64 2,276,279 -1.29(-1.66%)
Jan 28, 2014 77.33 78.05 76.46 77.93 2,032,367 +1.12(+1.46%)
Jan 27, 2014 77.41 77.64 76.26 76.81 1,543,624 -0.34(-0.44%)
Jan 24, 2014 79.56 79.78 77.11 77.15 1,603,327 -3.11(-3.87%)
Jan 23, 2014 80.53 80.94 80.12 80.26 1,147,197 -0.93(-1.15%)
Jan 22, 2014 81.49 81.86 80.74 81.19 1,478,544 +0.18(+0.22%)
Jan 21, 2014 81.25 81.65 80.65 81.01 1,104,099 +0.03(+0.04%)
Jan 17, 2014 80.88 80.98 80.98 80.98 2,045,902 +0.23(+0.29%)
Jan 16, 2014 80.28 80.88 80.24 80.75 1,547,981 +0.32(+0.40%)
Jan 15, 2014 79.65 81.08 79.63 80.43 1,816,868 +0.78(+0.98%)
Jan 14, 2014 78.74 79.75 78.21 79.65 1,112,427 +1.15(+1.46%)
Jan 13, 2014 79.13 79.92 78.34 78.50 1,428,867 -0.76(-0.96%)
Jan 10, 2014 79.60 79.99 79.11 79.26 1,603,011 -0.02(-0.03%)
Jan 09, 2014 79.70 80.22 79.00 79.28 1,560,029 -0.31(-0.39%)
Jan 08, 2014 79.73 79.83 78.88 79.60 1,935,034 -0.01(-0.02%)
Jan 07, 2014 81.12 81.12 79.53 79.61 1,786,828 -1.00(-1.24%)
Jan 06, 2014 80.67 80.98 80.09 80.61 1,069,950 +0.20(+0.24%)
Jan 03, 2014 80.93 81.03 80.06 80.41 1,463,084 -0.16(-0.20%)
Jan 02, 2014 80.66 80.94 80.33 80.57 1,159,641 -0.25(-0.30%)
Dec 31, 2013 81.36 80.82 80.82 80.82 1,762,502 -0.59(-0.72%)
Dec 30, 2013 81.32 81.93 81.32 81.40 584,664 -0.09(-0.12%)
Dec 27, 2013 81.81 81.90 81.15 81.50 663,519 -0.17(-0.20%)
Dec 26, 2013 81.14 81.78 81.02 81.66 672,196 +0.63(+0.77%)
Dec 24, 2013 80.91 81.58 80.72 81.04 629,080 +0.19(+0.24%)
Dec 23, 2013 80.28 80.91 79.87 80.84 963,768 +0.88(+1.10%)
Dec 20, 2013 79.90 80.66 79.82 79.97 2,022,616 +0.27(+0.34%)
Dec 19, 2013 76.92 79.79 76.53 79.69 3,123,377 +2.62(+3.39%)
Dec 18, 2013 77.51 77.59 75.97 77.08 2,620,541 -0.09(-0.11%)
Dec 17, 2013 77.24 77.85 76.73 77.16 1,830,832 +0.07(+0.09%)
Dec 16, 2013 77.60 78.06 76.93 77.09 1,197,471 -0.30(-0.39%)
Dec 13, 2013 77.39 77.78 77.16 77.39 954,880 +0.17(+0.22%)
Dec 12, 2013 76.67 77.42 76.25 77.22 971,259 +0.47(+0.61%)
Dec 11, 2013 78.17 78.29 76.69 76.76 983,603 -1.63(-2.08%)
Dec 10, 2013 77.95 78.87 77.91 78.39 870,563 -0.06(-0.07%)
Dec 09, 2013 78.66 78.68 78.08 78.44 1,159,520 -0.24(-0.30%)
Dec 06, 2013 77.46 78.71 77.20 78.68 1,060,780 +2.16(+2.82%)
Dec 05, 2013 76.88 77.13 76.29 76.53 937,496 -0.68(-0.87%)
Dec 04, 2013 76.88 77.45 76.48 77.20 1,009,748 +0.21(+0.27%)
Dec 03, 2013 77.24 77.24 76.38 76.99 1,378,705 -0.38(-0.49%)
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.