RPM International Inc (NY: RPM )

119.96 -0.22 (-0.18%)
Streaming Delayed Price Updated: 10:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 39.96 40.12 39.60 39.70 552,873 -0.15(-0.38%)
Nov 27, 2015 39.65 40.04 39.35 39.85 197,407 +0.28(+0.70%)
Nov 25, 2015 39.64 39.57 39.57 39.57 564,623 -0.05(-0.13%)
Nov 24, 2015 39.02 39.81 38.82 39.62 735,540 +0.29(+0.73%)
Nov 23, 2015 39.29 39.75 39.19 39.33 414,318 +0.05(+0.13%)
Nov 20, 2015 38.99 39.35 38.84 39.28 527,227 +0.42(+1.09%)
Nov 19, 2015 39.82 39.82 38.77 38.86 922,901 -1.02(-2.56%)
Nov 18, 2015 38.99 39.89 38.95 39.88 705,280 +0.89(+2.28%)
Nov 17, 2015 38.60 39.21 38.50 39.00 889,622 +0.35(+0.90%)
Nov 16, 2015 38.13 38.65 37.99 38.65 759,677 +0.45(+1.17%)
Nov 13, 2015 37.69 38.35 37.50 38.20 489,577 +0.41(+1.10%)
Nov 12, 2015 38.80 38.80 37.71 37.79 1,049,176 -1.14(-2.93%)
Nov 11, 2015 38.69 39.11 38.51 38.93 482,644 +0.24(+0.61%)
Nov 10, 2015 38.39 38.73 38.13 38.69 969,370 +0.12(+0.31%)
Nov 09, 2015 38.83 38.92 38.18 38.57 461,637 -0.43(-1.10%)
Nov 06, 2015 38.72 39.00 38.50 39.00 373,257 +0.09(+0.24%)
Nov 05, 2015 38.84 39.01 38.57 38.91 492,442 +0.03(+0.09%)
Nov 04, 2015 38.89 39.14 38.66 38.88 590,563 -0.01(-0.02%)
Nov 03, 2015 38.83 39.17 38.72 38.89 593,382 -0.03(-0.09%)
Nov 02, 2015 38.60 39.03 38.45 38.92 551,924 +0.30(+0.77%)
Oct 30, 2015 38.68 38.73 38.29 38.62 1,607,081 +0.05(+0.13%)
Oct 29, 2015 38.42 38.64 38.18 38.57 732,336 +0.22(+0.57%)
Oct 28, 2015 37.86 38.35 37.74 38.35 682,294 +0.52(+1.36%)
Oct 27, 2015 37.89 38.00 37.40 37.84 1,101,371 -0.22(-0.58%)
Oct 26, 2015 37.84 38.14 37.70 38.06 695,578 +0.14(+0.36%)
Oct 23, 2015 37.75 38.12 37.62 37.92 508,366 +0.41(+1.10%)
Oct 22, 2015 36.80 37.53 36.74 37.51 437,040 +1.02(+2.80%)
Oct 21, 2015 37.15 37.26 36.44 36.49 702,597 -0.50(-1.35%)
Oct 20, 2015 37.09 37.48 36.90 36.99 661,848 -0.06(-0.16%)
Oct 19, 2015 36.88 37.20 36.79 37.04 617,020 -0.07(-0.18%)
Oct 16, 2015 37.00 37.23 36.87 37.11 453,154 +0.15(+0.41%)
Oct 15, 2015 37.20 37.20 36.22 36.96 957,970 +0.01(+0.03%)
Oct 14, 2015 36.97 37.25 36.66 36.95 779,887 +0.00(+0.00%)
Oct 13, 2015 36.91 37.36 36.82 36.95 590,921 -0.13(-0.34%)
Oct 12, 2015 36.95 37.14 36.80 37.07 845,873 +0.21(+0.57%)
Oct 09, 2015 36.90 37.23 36.62 36.86 1,045,573 +0.16(+0.43%)
Oct 08, 2015 36.79 36.89 36.55 36.70 1,623,264 -0.18(-0.50%)
Oct 07, 2015 35.13 37.38 33.71 36.89 2,891,564 +0.49(+1.34%)
Oct 06, 2015 36.85 37.04 36.31 36.40 1,661,264 -0.36(-0.98%)
Oct 05, 2015 36.65 36.96 36.50 36.76 1,064,437 +0.50(+1.37%)
Oct 02, 2015 35.22 36.27 35.01 36.27 890,424 +0.71(+2.01%)
Oct 01, 2015 35.34 35.58 34.94 35.55 853,891 +0.38(+1.07%)
Sep 30, 2015 35.23 35.38 34.83 35.18 1,055,458 +0.35(+1.01%)
Sep 29, 2015 34.81 35.21 34.56 34.82 891,218 +0.03(+0.10%)
Sep 28, 2015 35.96 36.04 34.73 34.79 966,803 -1.32(-3.65%)
Sep 25, 2015 36.28 36.32 35.88 36.11 566,639 +0.17(+0.47%)
Sep 24, 2015 35.73 36.12 35.44 35.94 1,055,401 -0.29(-0.79%)
Sep 23, 2015 36.75 37.00 36.16 36.23 658,935 -0.56(-1.53%)
Sep 22, 2015 37.09 37.32 36.58 36.79 485,899 -0.68(-1.82%)
Sep 21, 2015 37.59 37.95 37.34 37.47 493,820 +0.14(+0.38%)
Sep 18, 2015 37.06 37.54 37.06 37.33 1,753,755 -0.30(-0.80%)
Sep 17, 2015 37.36 37.99 37.36 37.63 769,429 +0.18(+0.47%)
Sep 16, 2015 37.05 37.53 36.94 37.45 375,495 +0.45(+1.23%)
Sep 15, 2015 36.54 37.03 36.38 37.00 369,578 +0.53(+1.45%)
Sep 14, 2015 37.00 37.00 36.30 36.47 428,743 -0.56(-1.52%)
Sep 11, 2015 36.67 37.03 36.40 37.03 331,227 +0.17(+0.46%)
Sep 10, 2015 36.75 37.22 36.63 36.86 676,360 +0.08(+0.21%)
Sep 09, 2015 37.22 37.31 36.74 36.79 291,973 -0.07(-0.18%)
Sep 08, 2015 36.57 36.94 36.36 36.85 335,091 +0.89(+2.47%)
Sep 04, 2015 36.04 35.96 35.96 35.96 507,319 -0.56(-1.54%)
Sep 03, 2015 36.39 36.77 36.32 36.53 588,329 +0.29(+0.79%)
Sep 02, 2015 36.14 36.24 35.60 36.24 388,966 +0.56(+1.58%)
Sep 01, 2015 36.22 36.36 35.50 35.68 703,966 -1.14(-3.10%)
Aug 31, 2015 36.88 37.27 36.66 36.82 534,299 -0.36(-0.97%)
Aug 28, 2015 37.06 37.37 36.87 37.18 539,275 -0.05(-0.14%)
Aug 27, 2015 36.42 37.41 36.36 37.23 756,935 +1.25(+3.48%)
Aug 26, 2015 35.77 36.10 35.12 35.98 894,046 +0.93(+2.66%)
Aug 25, 2015 36.75 36.85 35.01 35.05 933,004 -0.73(-2.04%)
Aug 24, 2015 34.98 37.04 33.68 35.78 1,354,289 -1.39(-3.73%)
Aug 21, 2015 37.79 38.06 37.16 37.17 963,368 -0.80(-2.10%)
Aug 20, 2015 38.69 38.88 37.95 37.96 931,362 -1.17(-2.98%)
Aug 19, 2015 39.22 39.58 38.89 39.13 675,288 -0.45(-1.12%)
Aug 18, 2015 39.54 39.91 39.47 39.58 467,397 -0.04(-0.11%)
Aug 17, 2015 39.17 39.81 39.03 39.62 654,722 +0.26(+0.66%)
Aug 14, 2015 38.79 39.45 38.73 39.36 509,858 +0.50(+1.30%)
Aug 13, 2015 38.57 39.05 38.48 38.85 377,053 +0.20(+0.52%)
Aug 12, 2015 38.65 38.84 38.12 38.65 457,211 -0.35(-0.90%)
Aug 11, 2015 39.22 39.29 38.90 39.00 580,233 -0.69(-1.73%)
Aug 10, 2015 39.16 39.74 39.09 39.69 473,338 +0.76(+1.96%)
Aug 07, 2015 39.00 39.27 38.77 38.93 383,656 -0.25(-0.64%)
Aug 06, 2015 39.63 39.72 39.04 39.18 455,696 -0.32(-0.81%)
Aug 05, 2015 39.63 40.00 39.44 39.50 355,249 +0.14(+0.36%)
Aug 04, 2015 39.29 39.56 39.16 39.36 515,197 +0.11(+0.28%)
Aug 03, 2015 39.36 39.47 38.96 39.25 618,345 -0.11(-0.28%)
Jul 31, 2015 39.67 39.77 39.26 39.36 655,533 -0.13(-0.34%)
Jul 30, 2015 39.47 39.57 39.19 39.49 505,577 -0.03(-0.06%)
Jul 29, 2015 38.92 39.57 38.88 39.52 741,211 +0.69(+1.77%)
Jul 28, 2015 37.79 38.85 37.32 38.83 1,100,079 +1.13(+3.01%)
Jul 27, 2015 37.65 38.63 36.95 37.69 1,925,792 -0.91(-2.35%)
Jul 24, 2015 39.16 39.25 38.32 38.60 1,350,975 -0.65(-1.65%)
Jul 23, 2015 39.63 39.73 39.13 39.25 833,112 -0.18(-0.45%)
Jul 22, 2015 39.38 39.65 39.31 39.42 765,594 -0.03(-0.09%)
Jul 21, 2015 39.51 39.70 39.13 39.46 1,003,897 -0.13(-0.32%)
Jul 20, 2015 39.52 39.74 39.37 39.58 796,816 +0.04(+0.11%)
Jul 17, 2015 40.01 40.01 39.17 39.54 1,277,729 -0.42(-1.05%)
Jul 16, 2015 41.28 41.32 39.88 39.96 1,656,988 -1.26(-3.06%)
Jul 15, 2015 41.35 41.46 41.11 41.22 860,334 -0.10(-0.24%)
Jul 14, 2015 41.05 41.40 40.96 41.32 483,027 +0.28(+0.68%)
Jul 13, 2015 40.73 41.12 40.72 41.04 652,402 +0.65(+1.60%)
Jul 10, 2015 40.21 40.45 40.01 40.40 796,124 +0.61(+1.54%)
Jul 09, 2015 40.43 40.47 39.73 39.79 496,827 -0.06(-0.15%)
Jul 08, 2015 40.23 40.49 39.71 39.84 674,091 -0.82(-2.01%)
Jul 07, 2015 40.75 40.76 39.99 40.66 824,887 -0.09(-0.23%)
Jul 06, 2015 40.68 40.94 40.41 40.75 1,031,007 -0.22(-0.53%)
Jul 02, 2015 41.10 40.97 40.97 40.97 951,826 +0.02(+0.06%)
Jul 01, 2015 41.16 41.26 40.85 40.95 809,989 +0.05(+0.12%)
Jun 30, 2015 41.39 41.41 40.88 40.90 889,361 -0.10(-0.24%)
Jun 29, 2015 41.68 41.98 40.95 41.00 676,205 -1.20(-2.85%)
Jun 26, 2015 42.12 42.26 41.95 42.20 4,398,668 +0.16(+0.38%)
Jun 25, 2015 42.08 42.08 41.78 42.04 846,539 +0.00(+0.00%)
Jun 24, 2015 42.62 42.62 42.03 42.04 744,236 -0.58(-1.37%)
Jun 23, 2015 42.76 42.82 42.48 42.63 549,750 -0.14(-0.33%)
Jun 22, 2015 42.59 42.79 42.30 42.77 700,420 +0.46(+1.09%)
Jun 19, 2015 42.17 42.47 42.12 42.31 981,486 +0.17(+0.40%)
Jun 18, 2015 41.76 42.23 41.76 42.14 701,803 +0.50(+1.20%)
Jun 17, 2015 41.52 41.71 41.25 41.64 356,193 +0.25(+0.61%)
Jun 16, 2015 40.91 41.48 40.91 41.39 379,056 +0.43(+1.04%)
Jun 15, 2015 41.12 41.24 40.80 40.96 481,827 -0.51(-1.23%)
Jun 12, 2015 41.84 41.86 41.38 41.47 310,134 -0.44(-1.06%)
Jun 11, 2015 41.72 42.02 41.61 41.92 533,398 +0.20(+0.48%)
Jun 10, 2015 41.49 41.84 41.45 41.71 405,938 +0.46(+1.11%)
Jun 09, 2015 41.12 41.45 41.06 41.26 433,304 +0.04(+0.10%)
Jun 08, 2015 41.66 41.66 41.00 41.21 646,467 -0.45(-1.08%)
Jun 05, 2015 41.51 41.68 41.26 41.66 358,253 +0.10(+0.24%)
Jun 04, 2015 41.92 42.11 41.32 41.56 516,147 -0.58(-1.39%)
Jun 03, 2015 41.84 42.39 41.79 42.15 358,313 +0.36(+0.86%)
Jun 02, 2015 41.72 41.91 41.49 41.79 399,237 -0.05(-0.12%)
Jun 01, 2015 41.92 42.02 41.37 41.84 547,364 +0.06(+0.14%)
May 29, 2015 41.84 41.96 41.49 41.78 630,367 -0.22(-0.52%)
May 28, 2015 42.05 42.14 41.85 42.00 395,335 -0.04(-0.10%)
May 27, 2015 41.96 42.21 41.76 42.04 483,135 +0.23(+0.54%)
May 26, 2015 42.13 42.15 41.62 41.81 418,034 -0.44(-1.05%)
May 22, 2015 42.24 42.26 42.26 42.26 364,014 -0.03(-0.08%)
May 21, 2015 42.22 42.39 42.12 42.29 837,723 +0.02(+0.06%)
May 20, 2015 42.63 42.62 42.24 42.27 412,428 -0.35(-0.82%)
May 19, 2015 42.35 42.70 42.27 42.62 1,154,201 +0.23(+0.55%)
May 18, 2015 42.09 42.42 41.91 42.38 720,473 +0.29(+0.69%)
May 15, 2015 42.05 42.17 41.70 42.09 631,312 +0.12(+0.28%)
May 14, 2015 41.48 42.01 41.36 41.97 842,266 +0.72(+1.74%)
May 13, 2015 40.89 41.32 40.69 41.26 1,082,384 +0.44(+1.08%)
May 12, 2015 41.08 41.08 40.58 40.81 751,744 -0.48(-1.17%)
May 11, 2015 40.73 41.36 40.64 41.30 962,508 +0.45(+1.10%)
May 08, 2015 41.07 41.49 40.84 40.85 699,551 +0.18(+0.45%)
May 07, 2015 40.07 40.69 40.02 40.66 918,529 +0.43(+1.08%)
May 06, 2015 40.06 40.23 39.80 40.23 986,519 +0.25(+0.63%)
May 05, 2015 40.29 40.57 39.94 39.98 1,028,650 -0.33(-0.81%)
May 04, 2015 40.26 40.59 40.24 40.30 1,116,443 +0.05(+0.12%)
May 01, 2015 39.92 40.29 39.92 40.25 752,401 +0.55(+1.39%)
Apr 30, 2015 39.96 40.13 39.64 39.70 1,429,996 -0.49(-1.23%)
Apr 29, 2015 40.20 40.25 39.97 40.19 679,463 -0.25(-0.62%)
Apr 28, 2015 40.23 40.47 39.94 40.45 1,019,087 +0.23(+0.58%)
Apr 27, 2015 40.59 40.61 40.15 40.21 1,324,009 -0.17(-0.41%)
Apr 24, 2015 40.69 40.69 40.24 40.38 1,217,892 -0.25(-0.62%)
Apr 23, 2015 40.50 40.84 40.42 40.63 872,787 +0.10(+0.25%)
Apr 22, 2015 40.71 40.71 40.20 40.53 1,111,914 -0.17(-0.41%)
Apr 21, 2015 40.60 40.71 40.29 40.70 1,508,896 +0.28(+0.70%)
Apr 20, 2015 40.06 40.48 39.99 40.41 1,502,944 +0.63(+1.57%)
Apr 17, 2015 40.04 40.04 39.64 39.79 1,029,160 -0.43(-1.06%)
Apr 16, 2015 40.19 40.33 39.90 40.21 1,506,977 +0.01(+0.02%)
Apr 15, 2015 40.28 40.45 40.15 40.20 1,833,353 +0.10(+0.25%)
Apr 14, 2015 40.09 40.33 39.87 40.10 1,295,457 -0.09(-0.23%)
Apr 13, 2015 39.54 40.22 39.51 40.19 1,408,118 +0.60(+1.52%)
Apr 10, 2015 39.54 39.65 39.38 39.59 807,784 +0.06(+0.15%)
Apr 09, 2015 39.41 39.58 38.96 39.54 1,611,240 +0.18(+0.45%)
Apr 08, 2015 40.77 40.96 39.28 39.36 3,100,543 -0.71(-1.78%)
Apr 07, 2015 39.58 40.22 39.57 40.07 1,497,509 +0.46(+1.15%)
Apr 06, 2015 39.61 39.92 39.43 39.62 1,875,881 -0.05(-0.13%)
Apr 02, 2015 39.75 39.67 39.67 39.67 588,044 -0.16(-0.40%)
Apr 01, 2015 39.83 39.93 39.47 39.82 655,113 -0.03(-0.08%)
Mar 31, 2015 39.94 40.17 39.69 39.86 683,836 -0.22(-0.56%)
Mar 30, 2015 39.94 40.30 39.89 40.08 619,353 +0.38(+0.96%)
Mar 27, 2015 39.45 39.76 39.37 39.70 852,364 +0.29(+0.74%)
Mar 26, 2015 39.33 39.67 39.26 39.41 794,766 +0.01(+0.02%)
Mar 25, 2015 39.97 40.14 39.37 39.40 891,590 -0.44(-1.10%)
Mar 24, 2015 40.09 40.16 39.82 39.84 967,146 -0.28(-0.70%)
Mar 23, 2015 40.29 40.61 40.12 40.12 992,686 -0.08(-0.21%)
Mar 20, 2015 40.12 40.53 39.91 40.21 4,513,739 +0.27(+0.67%)
Mar 19, 2015 39.73 40.12 39.66 39.94 990,706 -0.02(-0.04%)
Mar 18, 2015 39.77 40.31 39.21 39.96 1,211,876 +0.11(+0.27%)
Mar 17, 2015 39.92 39.97 39.49 39.85 1,131,577 -0.08(-0.21%)
Mar 16, 2015 39.68 40.00 39.34 39.93 1,191,357 +0.34(+0.86%)
Mar 13, 2015 40.08 40.12 39.42 39.59 756,254 -0.57(-1.43%)
Mar 12, 2015 39.99 40.30 39.84 40.17 1,115,482 +0.19(+0.48%)
Mar 11, 2015 40.08 40.16 39.71 39.97 1,287,991 +0.00(+0.00%)
Mar 10, 2015 40.59 40.61 39.89 39.97 1,092,403 -0.98(-2.39%)
Mar 09, 2015 41.02 41.10 40.89 40.95 857,372 +0.17(+0.41%)
Mar 06, 2015 41.33 41.40 40.74 40.79 749,649 -0.75(-1.80%)
Mar 05, 2015 41.69 41.74 41.36 41.54 669,666 -0.02(-0.04%)
Mar 04, 2015 41.79 41.89 41.39 41.55 1,210,626 -0.34(-0.81%)
Mar 03, 2015 42.36 42.39 41.71 41.89 650,919 -0.53(-1.25%)
Mar 02, 2015 41.98 42.45 41.81 42.42 862,828 +0.44(+1.05%)
Feb 27, 2015 42.00 42.28 41.96 41.98 2,772,943 +0.02(+0.06%)
Feb 26, 2015 42.18 42.35 41.88 41.96 741,749 -0.27(-0.65%)
Feb 25, 2015 42.48 42.63 42.17 42.23 784,549 -0.22(-0.51%)
Feb 24, 2015 42.52 42.61 42.19 42.45 757,994 +0.02(+0.04%)
Feb 23, 2015 42.51 42.55 42.21 42.43 638,533 -0.25(-0.58%)
Feb 20, 2015 42.15 42.71 41.78 42.68 956,081 +0.56(+1.34%)
Feb 19, 2015 41.93 42.21 41.93 42.12 602,223 +0.07(+0.18%)
Feb 18, 2015 41.78 42.04 41.47 42.04 636,894 +0.22(+0.52%)
Feb 17, 2015 41.35 42.00 41.10 41.83 763,448 +0.47(+1.14%)
Feb 13, 2015 41.53 41.35 41.35 41.35 731,202 -0.09(-0.22%)
Feb 12, 2015 40.89 41.49 40.72 41.44 1,109,744 +0.81(+1.98%)
Feb 11, 2015 40.59 40.73 40.28 40.64 500,585 +0.05(+0.12%)
Feb 10, 2015 40.35 40.67 39.95 40.59 497,805 +0.42(+1.05%)
Feb 09, 2015 40.52 40.69 40.02 40.17 614,484 -0.38(-0.94%)
Feb 06, 2015 40.24 40.56 40.05 40.55 955,947 +0.29(+0.72%)
Feb 05, 2015 39.92 40.52 39.92 40.26 670,575 +0.46(+1.15%)
Feb 04, 2015 39.53 40.02 39.53 39.80 794,654 -0.02(-0.06%)
Feb 03, 2015 39.38 39.83 39.29 39.82 875,023 +0.58(+1.48%)
Feb 02, 2015 39.78 39.88 38.84 39.24 1,562,457 -0.51(-1.27%)
Jan 30, 2015 39.22 39.95 39.07 39.75 2,502,985 +0.16(+0.40%)
Jan 29, 2015 38.78 39.71 38.48 39.59 1,416,316 +0.89(+2.30%)
Jan 28, 2015 39.38 39.38 38.65 38.70 939,432 -0.43(-1.10%)
Jan 27, 2015 38.73 39.45 38.59 39.14 1,134,207 -0.07(-0.17%)
Jan 26, 2015 38.58 39.21 38.23 39.20 1,226,679 +0.62(+1.61%)
Jan 23, 2015 39.13 39.17 38.32 38.58 1,173,713 -0.52(-1.34%)
Jan 22, 2015 38.51 39.29 38.21 39.10 1,627,427 +0.96(+2.53%)
Jan 21, 2015 38.16 38.54 37.86 38.14 1,250,983 -0.11(-0.28%)
Jan 20, 2015 38.57 38.71 37.91 38.25 1,027,033 +0.07(+0.20%)
Jan 16, 2015 37.65 38.21 37.33 38.17 1,797,239 +0.40(+1.06%)
Jan 15, 2015 38.10 38.22 37.62 37.77 1,306,400 -0.43(-1.13%)
Jan 14, 2015 37.63 38.30 37.52 38.21 1,209,723 +0.06(+0.15%)
Jan 13, 2015 38.29 38.75 37.60 38.15 1,225,916 +0.16(+0.42%)
Jan 12, 2015 38.26 38.40 37.85 37.99 1,003,810 -0.27(-0.69%)
Jan 09, 2015 38.81 38.86 38.02 38.26 1,601,107 -0.67(-1.73%)
Jan 08, 2015 37.71 39.50 37.57 38.93 3,419,767 +1.54(+4.13%)
Jan 07, 2015 36.80 37.99 36.19 37.38 5,800,586 -3.15(-7.76%)
Jan 06, 2015 40.57 41.03 39.99 40.53 1,844,472 -0.22(-0.55%)
Jan 05, 2015 41.15 41.34 40.66 40.75 1,474,777 -0.83(-1.99%)
Jan 02, 2015 41.43 42.15 41.14 41.58 906,939 -0.30(-0.71%)
Dec 31, 2014 42.52 41.88 41.88 41.88 980,770 -0.57(-1.34%)
Dec 30, 2014 42.60 42.89 42.44 42.45 462,936 -0.35(-0.81%)
Dec 29, 2014 42.51 42.92 42.51 42.79 404,206 +0.19(+0.45%)
Dec 26, 2014 42.74 42.91 42.49 42.60 301,662 +0.11(+0.25%)
Dec 24, 2014 42.07 42.49 42.49 42.49 182,615 +0.17(+0.39%)
Dec 23, 2014 42.43 42.46 42.06 42.33 451,780 +0.17(+0.39%)
Dec 22, 2014 42.02 42.20 41.94 42.16 476,475 +0.19(+0.45%)
Dec 19, 2014 41.66 42.09 41.57 41.97 1,194,865 +0.29(+0.69%)
Dec 18, 2014 41.79 41.80 41.12 41.69 769,825 +0.58(+1.41%)
Dec 17, 2014 39.86 41.19 39.65 41.11 757,902 +1.39(+3.49%)
Dec 16, 2014 39.40 40.39 39.13 39.72 1,233,512 +0.10(+0.25%)
Dec 15, 2014 40.35 40.36 39.31 39.62 773,280 -0.36(-0.91%)
Dec 12, 2014 39.98 40.24 39.79 39.98 821,270 -0.20(-0.49%)
Dec 11, 2014 41.12 41.27 39.88 40.18 1,157,612 +0.49(+1.23%)
Dec 10, 2014 40.44 40.44 39.59 39.70 408,117 -0.87(-2.14%)
Dec 09, 2014 39.86 40.60 39.73 40.56 503,284 +0.22(+0.55%)
Dec 08, 2014 40.30 40.59 40.05 40.34 584,790 -0.13(-0.33%)
Dec 05, 2014 40.57 40.80 40.41 40.47 495,907 +0.03(+0.08%)
Dec 04, 2014 39.88 40.51 39.79 40.44 731,699 +0.47(+1.18%)
Dec 03, 2014 39.27 40.02 39.21 39.97 669,945 +0.69(+1.74%)
Dec 02, 2014 39.02 39.37 38.84 39.28 430,246 +0.32(+0.83%)
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.