FinancialContent is the trusted provider of stock market information to the media industry.
Lamb Weston Holdings Inc (NY: LW)
84.02 USD  -0.14 (-0.17%)
Official Closing Price  /  Updated: 6:30 PM EST, Dec 10, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Nov 30, 2018 76.90 77.65 75.83 76.70 39,405,300 -0.04(-0.05%)
Nov 29, 2018 77.30 78.77 76.66 76.74 2,620,286 -0.36(-0.47%)
Nov 28, 2018 77.50 78.23 76.14 77.10 2,555,505 -0.45(-0.58%)
Nov 27, 2018 78.36 79.59 77.19 77.55 3,391,838 -2.82(-3.51%)
Nov 26, 2018 81.74 81.84 79.98 80.37 1,489,407 -0.78(-0.96%)
Nov 23, 2018 81.39 82.06 80.66 81.15 480,000 -0.64(-0.78%)
Nov 21, 2018 81.79 81.79 81.79 0 +1.19(+1.48%)
Nov 20, 2018 80.50 80.77 79.82 80.60 1,086,980 -0.21(-0.26%)
Nov 19, 2018 82.38 83.08 80.63 80.81 1,440,838 -1.84(-2.23%)
Nov 16, 2018 82.20 83.64 82.06 82.65 1,079,300 +0.44(+0.54%)
Nov 15, 2018 81.90 82.77 80.55 82.21 1,196,750 -0.78(-0.94%)
Nov 14, 2018 83.34 83.86 82.70 82.99 1,386,383 -0.36(-0.43%)
Nov 13, 2018 82.17 83.46 81.74 83.35 1,127,288 +1.21(+1.47%)
Nov 12, 2018 82.00 82.81 81.32 82.14 1,177,554 +0.12(+0.15%)
Nov 09, 2018 81.50 82.04 81.14 82.02 901,200 +0.34(+0.42%)
Nov 08, 2018 80.60 81.85 80.33 81.68 1,244,700 +0.87(+1.08%)
Nov 07, 2018 80.40 81.63 80.40 80.81 816,092 +0.55(+0.69%)
Nov 06, 2018 78.64 80.43 78.63 80.26 1,220,099 +1.63(+2.07%)
Nov 05, 2018 77.03 78.71 77.01 78.63 917,544 +1.65(+2.14%)
Nov 02, 2018 77.45 78.23 76.30 76.98 1,008,800 -0.25(-0.32%)
Nov 01, 2018 78.16 78.21 76.52 77.23 935,002 -0.93(-1.19%)
Oct 31, 2018 76.82 79.06 76.23 78.16 1,343,467 +1.37(+1.78%)
Oct 30, 2018 77.33 78.68 76.03 76.79 1,541,760 -0.41(-0.53%)
Oct 29, 2018 77.70 78.96 76.71 77.20 1,351,042 +0.19(+0.25%)
Oct 26, 2018 77.51 77.87 76.70 77.01 972,800 -1.04(-1.33%)
Oct 25, 2018 78.13 78.75 77.35 78.05 1,289,418 -1.00(-1.27%)
Oct 24, 2018 78.25 79.97 78.08 79.05 1,673,365 +0.89(+1.14%)
Oct 23, 2018 76.58 78.35 75.82 78.16 869,137 +1.01(+1.31%)
Oct 22, 2018 76.96 77.70 76.43 77.15 720,776 +0.58(+0.76%)
Oct 19, 2018 76.35 76.84 75.99 76.57 757,200 +0.92(+1.22%)
Oct 18, 2018 76.11 76.78 75.02 75.65 694,263 -0.46(-0.60%)
Oct 17, 2018 75.12 76.25 74.50 76.11 893,179 +0.84(+1.12%)
Oct 16, 2018 73.53 75.34 73.33 75.27 972,785 +2.09(+2.86%)
Oct 15, 2018 73.06 73.66 72.50 73.18 601,338 +0.22(+0.30%)
Oct 12, 2018 72.66 73.19 72.09 72.96 1,023,100 +0.83(+1.15%)
Oct 11, 2018 72.99 73.09 71.88 72.13 1,548,315 -1.09(-1.49%)
Oct 10, 2018 74.64 74.84 73.00 73.22 4,301,626 -1.40(-1.88%)
Oct 09, 2018 74.10 75.81 73.83 74.62 1,729,727 +0.63(+0.85%)
Oct 08, 2018 74.36 75.09 73.35 73.99 1,962,356 -0.71(-0.95%)
Oct 05, 2018 73.44 74.83 73.28 74.70 1,516,200 +1.45(+1.98%)
Oct 04, 2018 72.08 73.44 71.81 73.25 1,373,786 +1.01(+1.40%)
Oct 03, 2018 72.94 73.90 72.19 72.24 1,437,929 +0.24(+0.33%)
Oct 02, 2018 69.66 72.47 68.25 72.00 3,305,785 +6.06(+9.19%)
Oct 01, 2018 66.96 67.00 65.80 65.94 1,468,430 -0.66(-0.99%)
Sep 28, 2018 65.38 66.67 65.05 66.60 1,397,900 +1.01(+1.54%)
Sep 27, 2018 66.29 66.41 65.24 65.59 1,551,257 -1.11(-1.66%)
Sep 26, 2018 67.08 67.25 66.47 66.70 1,040,857 -0.40(-0.60%)
Sep 25, 2018 66.46 67.14 66.24 67.10 700,371 +0.67(+1.01%)
Sep 24, 2018 66.81 67.21 65.87 66.43 1,674,645 -0.57(-0.85%)
Sep 21, 2018 66.92 67.49 66.73 67.00 1,450,500 +0.87(+1.32%)
Sep 20, 2018 65.27 66.27 64.68 66.13 1,029,134 +0.87(+1.33%)
Sep 19, 2018 66.97 67.21 65.21 65.26 1,646,567 -1.58(-2.36%)
Sep 18, 2018 66.50 67.83 65.59 66.84 1,182,809 +0.15(+0.22%)
Sep 17, 2018 68.06 68.06 66.68 66.69 602,922 -1.32(-1.94%)
Sep 14, 2018 67.35 68.19 67.22 68.01 533,500 +0.66(+0.98%)
Sep 13, 2018 67.12 67.79 66.61 67.35 507,977 +0.21(+0.31%)
Sep 12, 2018 67.22 67.47 66.46 67.14 464,093 +0.01(+0.01%)
Sep 11, 2018 66.72 67.39 66.49 67.13 466,126 +0.10(+0.15%)
Sep 10, 2018 67.04 67.21 66.85 67.03 410,064 +0.20(+0.30%)
Sep 07, 2018 67.02 67.25 66.71 66.83 377,500 -0.39(-0.58%)
Sep 06, 2018 67.03 67.54 66.81 67.22 783,278 -0.08(-0.12%)
Sep 05, 2018 66.83 67.51 66.54 67.30 549,547 +0.13(+0.19%)
Sep 04, 2018 67.65 67.89 67.05 67.17 570,011 -0.43(-0.64%)
Aug 31, 2018 67.60 67.60 67.60 0 +0.48(+0.72%)
Aug 30, 2018 67.54 67.93 66.91 67.12 457,364 -0.61(-0.90%)
Aug 29, 2018 68.21 68.37 67.63 67.73 499,370 -0.17(-0.25%)
Aug 28, 2018 67.91 68.65 67.67 67.90 601,972 -0.22(-0.32%)
Aug 27, 2018 67.45 68.46 67.35 68.12 878,538 +1.09(+1.63%)
Aug 24, 2018 66.91 67.38 66.72 67.03 1,001,500 -0.05(-0.07%)
Aug 23, 2018 65.86 67.38 65.80 67.08 745,617 +0.90(+1.36%)
Aug 22, 2018 65.32 66.25 65.01 66.18 1,132,742 +0.94(+1.44%)
Aug 21, 2018 65.63 66.11 65.00 65.24 1,734,772 -0.39(-0.59%)
Aug 20, 2018 65.78 66.00 65.18 65.63 1,355,934 +0.04(+0.06%)
Aug 17, 2018 66.13 66.13 63.02 65.59 1,891,600 -1.00(-1.50%)
Aug 16, 2018 69.29 69.75 66.45 66.59 1,606,231 -2.67(-3.86%)
Aug 15, 2018 71.46 71.71 68.94 69.26 976,962 -2.44(-3.40%)
Aug 14, 2018 71.12 72.04 70.96 71.70 604,931 +0.78(+1.10%)
Aug 13, 2018 71.05 71.51 70.46 70.92 761,056 -0.17(-0.24%)
Aug 10, 2018 71.50 72.36 70.95 71.09 404,400 -0.54(-0.75%)
Aug 09, 2018 71.39 71.74 70.81 71.63 681,535 +0.22(+0.31%)
Aug 08, 2018 71.81 71.93 71.10 71.41 301,409 -0.36(-0.50%)
Aug 07, 2018 72.62 72.63 71.67 71.77 601,243 -0.81(-1.12%)
Aug 06, 2018 72.34 73.19 71.83 72.58 924,865 +0.42(+0.58%)
Aug 03, 2018 70.67 72.18 70.67 72.16 633,400 +1.63(+2.31%)
Aug 02, 2018 69.22 70.75 69.04 70.53 460,539 +0.83(+1.19%)
Aug 01, 2018 70.29 70.37 69.53 69.70 428,894 -0.57(-0.81%)
Jul 31, 2018 70.35 70.52 70.06 70.27 655,997 +0.03(+0.04%)
Jul 30, 2018 69.52 70.30 69.41 70.24 659,338 +0.44(+0.63%)
Jul 27, 2018 70.14 70.49 69.75 69.80 834,400 -0.25(-0.36%)
Jul 26, 2018 70.92 71.02 68.25 70.05 1,632,384 -0.36(-0.51%)
Jul 25, 2018 68.63 71.32 68.10 70.41 1,789,695 +2.07(+3.03%)
Jul 24, 2018 68.87 69.50 68.09 68.34 2,183,017 -0.68(-0.99%)
Jul 23, 2018 70.52 70.67 68.81 69.02 1,380,371 -1.40(-1.99%)
Jul 20, 2018 70.48 70.86 70.07 70.42 826,005 +0.04(+0.06%)
Jul 19, 2018 70.48 70.80 69.84 70.38 944,830 -0.21(-0.30%)
Jul 18, 2018 70.69 70.93 70.29 70.59 549,547 -0.14(-0.20%)
Jul 17, 2018 70.20 70.92 70.11 70.73 498,284 +0.53(+0.75%)
Jul 16, 2018 70.69 70.86 70.03 70.20 540,009 -0.65(-0.92%)
Jul 13, 2018 70.57 71.29 70.51 70.85 700,593 +0.31(+0.44%)
Jul 12, 2018 70.35 70.57 70.09 70.54 887,471 +0.34(+0.48%)
Jul 11, 2018 70.21 70.65 69.79 70.20 447,031 -0.08(-0.11%)
Jul 10, 2018 70.78 71.01 70.03 70.28 1,437,062 -0.10(-0.14%)
Jul 09, 2018 70.21 71.00 70.03 70.38 832,556 +0.19(+0.27%)
Jul 06, 2018 69.70 70.50 69.70 70.19 375,107 +0.31(+0.44%)
Jul 05, 2018 68.52 69.92 68.27 69.88 998,075 +1.51(+2.21%)
Jul 03, 2018 68.37 68.37 68.37 0 +0.38(+0.56%)
Jul 02, 2018 68.12 68.20 67.62 67.99 763,091 -0.52(-0.76%)
Jun 29, 2018 68.98 69.34 68.42 68.51 857,899 -0.21(-0.31%)
Jun 28, 2018 68.21 68.98 68.10 68.72 606,729 +0.56(+0.82%)
Jun 27, 2018 68.75 69.07 67.82 68.16 588,581 -0.47(-0.68%)
Jun 26, 2018 68.42 69.55 68.15 68.63 1,033,896 +0.48(+0.70%)
Jun 25, 2018 68.06 68.37 67.57 68.15 805,548 +0.27(+0.40%)
Jun 22, 2018 67.55 68.15 67.06 67.88 1,257,212 +0.59(+0.88%)
Jun 21, 2018 67.61 67.91 67.19 67.29 2,038,379 -0.19(-0.28%)
Jun 20, 2018 66.63 67.60 66.15 67.48 2,094,010 +1.10(+1.66%)
Jun 19, 2018 64.87 66.65 64.52 66.38 1,463,207 +1.45(+2.23%)
Jun 18, 2018 64.50 65.07 64.47 64.93 644,385 +0.00(+0.00%)
Jun 15, 2018 65.85 64.73 64.93 1,262,133 -0.92(-1.40%)
Jun 14, 2018 65.53 66.02 65.17 65.85 513,650 +0.51(+0.78%)
Jun 13, 2018 65.80 66.09 65.33 65.34 1,218,490 -0.35(-0.53%)
Jun 12, 2018 65.55 65.96 65.29 65.69 593,065 +0.33(+0.50%)
Jun 11, 2018 65.67 65.93 65.36 65.36 554,384 -0.32(-0.49%)
Jun 08, 2018 64.99 66.31 64.80 65.68 768,512 +0.82(+1.26%)
Jun 07, 2018 64.49 65.57 64.15 64.86 1,227,703 +0.20(+0.31%)
Jun 06, 2018 63.35 64.66 1,178,676 -1.07(-1.63%)
Jun 05, 2018 65.23 65.80 64.51 65.73 1,382,260 +0.45(+0.69%)
Jun 04, 2018 64.32 65.28 64.17 65.28 741,495 +1.17(+1.82%)
Jun 01, 2018 64.12 64.43 63.64 64.11 799,261 +0.36(+0.56%)
May 31, 2018 65.00 65.06 63.75 63.75 740,482 -1.25(-1.92%)
May 30, 2018 64.81 65.39 64.66 65.00 784,427 +0.44(+0.68%)
May 29, 2018 64.98 65.33 64.17 64.56 806,132 -0.87(-1.33%)
May 25, 2018 65.43 65.43 65.43 0 +0.23(+0.35%)
May 24, 2018 65.16 65.56 64.96 65.20 906,966 +0.04(+0.06%)
May 23, 2018 64.83 65.33 64.83 65.16 547,107 +0.12(+0.18%)
May 22, 2018 66.28 66.31 64.17 65.04 1,506,592 -1.70(-2.55%)
May 21, 2018 67.16 67.37 66.56 66.74 676,003 -0.05(-0.07%)
May 18, 2018 66.67 67.10 66.55 66.79 584,278 -0.21(-0.31%)
May 17, 2018 67.17 67.30 66.68 67.00 726,581 -0.14(-0.21%)
May 16, 2018 67.28 67.31 66.77 67.14 603,183 -0.17(-0.25%)
May 15, 2018 67.25 67.73 67.00 67.31 831,077 -0.31(-0.46%)
May 14, 2018 68.10 68.41 67.47 67.62 693,749 -0.31(-0.46%)
May 11, 2018 68.18 68.70 67.74 67.93 730,826 -0.10(-0.15%)
May 10, 2018 68.28 68.35 67.72 68.03 841,437 +0.30(+0.44%)
May 09, 2018 66.75 68.31 66.67 67.73 1,146,721 +1.07(+1.61%)
May 08, 2018 66.07 66.74 65.86 66.66 557,299 +0.45(+0.68%)
May 07, 2018 65.37 66.35 64.87 66.21 961,646 +1.12(+1.72%)
May 04, 2018 63.94 65.65 63.86 65.09 700,264 +1.05(+1.64%)
May 03, 2018 64.11 64.31 63.47 64.04 722,028 -0.10(-0.16%)
May 02, 2018 64.91 65.25 64.00 64.14 878,980 -0.83(-1.28%)
May 01, 2018 65.03 65.15 64.46 64.97 945,978 -0.35(-0.54%)
Apr 30, 2018 66.57 66.66 65.27 65.32 810,092 -1.27(-1.91%)
Apr 27, 2018 66.54 66.85 66.34 66.59 474,461 +0.18(+0.27%)
Apr 26, 2018 66.04 66.75 65.61 66.41 1,045,853 +0.56(+0.85%)
Apr 25, 2018 65.33 65.96 65.05 65.85 814,418 +0.41(+0.63%)
Apr 24, 2018 66.04 66.13 65.04 65.44 665,176 -0.22(-0.34%)
Apr 23, 2018 65.64 66.10 65.46 65.66 537,019 +0.30(+0.46%)
Apr 20, 2018 65.25 65.57 64.58 65.36 2,933,094 +0.11(+0.17%)
Apr 19, 2018 65.47 65.61 64.73 65.25 685,550 -0.26(-0.40%)
Apr 18, 2018 65.50 65.97 64.96 65.51 1,868,151 +0.01(+0.02%)
Apr 17, 2018 64.85 65.55 64.46 65.50 2,760,552 +0.77(+1.19%)
Apr 16, 2018 64.25 64.95 63.87 64.73 1,246,932 +0.61(+0.95%)
Apr 13, 2018 63.63 64.25 63.01 64.12 1,476,742 +0.80(+1.26%)
Apr 12, 2018 63.84 64.09 63.08 63.32 1,163,780 -0.44(-0.69%)
Apr 11, 2018 63.33 63.87 63.28 63.76 1,569,143 -0.01(-0.02%)
Apr 10, 2018 63.00 63.97 62.38 63.77 1,322,904 +1.48(+2.38%)
Apr 09, 2018 62.18 63.07 61.78 62.29 1,087,705 +0.51(+0.83%)
Apr 06, 2018 61.30 62.56 60.94 61.78 1,652,389 +0.31(+0.50%)
Apr 05, 2018 62.00 62.83 60.06 61.47 3,817,094 +2.04(+3.43%)
Apr 04, 2018 58.73 59.67 58.25 59.43 1,883,644 +0.30(+0.51%)
Apr 03, 2018 58.44 59.50 57.58 59.13 1,578,857 +1.06(+1.83%)
Apr 02, 2018 58.50 58.85 57.45 58.07 1,876,088 -0.15(-0.26%)
Mar 29, 2018 58.22 58.22 58.22 0 +1.83(+3.25%)
Mar 28, 2018 55.97 56.56 55.79 56.39 832,599 +0.39(+0.70%)
Mar 27, 2018 57.31 57.54 55.77 56.00 1,010,589 -0.43(-0.76%)
Mar 26, 2018 54.53 56.59 54.52 56.43 1,135,027 +2.38(+4.40%)
Mar 23, 2018 54.75 55.20 54.04 54.05 806,645 -0.53(-0.97%)
Mar 22, 2018 55.00 55.77 54.57 54.58 636,897 -0.78(-1.41%)
Mar 21, 2018 55.53 55.70 54.58 55.36 769,259 -0.33(-0.59%)
Mar 20, 2018 55.67 55.96 55.51 55.69 422,419 +0.22(+0.40%)
Mar 19, 2018 55.52 55.86 55.19 55.47 976,236 -0.19(-0.34%)
Mar 16, 2018 55.72 56.25 55.23 55.66 1,027,107 +0.04(+0.07%)
Mar 15, 2018 56.22 56.64 55.29 55.62 505,527 -0.46(-0.82%)
Mar 14, 2018 56.75 56.91 55.90 56.08 468,271 -0.39(-0.69%)
Mar 13, 2018 57.32 57.59 56.36 56.47 391,742 -0.79(-1.38%)
Mar 12, 2018 57.46 57.46 56.85 57.26 798,005 -0.07(-0.12%)
Mar 09, 2018 56.99 57.39 56.66 57.33 967,000 +0.66(+1.16%)
Mar 08, 2018 56.36 56.90 56.17 56.67 839,956 +0.36(+0.64%)
Mar 07, 2018 56.64 56.31 872,226 -0.51(-0.90%)
Mar 06, 2018 55.85 56.84 55.60 56.82 784,777 +0.94(+1.68%)
Mar 05, 2018 55.21 55.93 55.01 55.88 1,070,696 +0.51(+0.92%)
Mar 02, 2018 54.23 55.43 54.04 55.37 731,169 +0.91(+1.67%)
Mar 01, 2018 54.08 55.12 53.99 54.46 776,168 +0.37(+0.68%)
Feb 28, 2018 54.58 54.82 54.08 54.09 941,001 -0.30(-0.55%)
Feb 27, 2018 54.62 54.91 54.39 54.39 530,254 -0.23(-0.42%)
Feb 26, 2018 54.94 55.07 54.35 54.62 624,039 -0.09(-0.16%)
Feb 23, 2018 53.98 54.75 53.31 54.71 706,994 +0.96(+1.79%)
Feb 22, 2018 53.75 1,388,930 +0.24(+0.45%)
Feb 21, 2018 54.42 54.96 53.47 53.51 869,446 -0.78(-1.44%)
Feb 20, 2018 55.28 55.57 54.24 54.29 929,792 -1.29(-2.32%)
Feb 16, 2018 55.58 55.58 55.58 0 +0.18(+0.32%)
Feb 15, 2018 54.46 55.40 53.87 55.40 3,528,806 +1.16(+2.14%)
Feb 14, 2018 54.33 54.83 53.93 54.24 1,668,799 -0.30(-0.55%)
Feb 13, 2018 54.96 55.07 54.22 54.54 1,162,766 -0.54(-0.98%)
Feb 12, 2018 54.78 55.47 54.35 55.08 1,267,338 +0.62(+1.14%)
Feb 09, 2018 55.08 55.56 52.92 54.46 1,810,431 -0.27(-0.49%)
Feb 08, 2018 57.13 57.50 54.69 54.73 1,587,180 -2.20(-3.86%)
Feb 07, 2018 55.67 57.23 55.52 56.93 1,652,699 +1.13(+2.03%)
Feb 06, 2018 55.22 56.74 54.34 55.80 2,049,733 -1.13(-1.98%)
Feb 05, 2018 56.74 57.53 56.17 56.93 1,537,613 +0.14(+0.25%)
Feb 02, 2018 57.15 57.65 56.22 56.79 1,788,400 -0.61(-1.06%)
Feb 01, 2018 58.40 58.76 57.01 57.40 1,690,290 -1.20(-2.05%)
Jan 31, 2018 58.46 59.14 58.19 58.60 861,030 +0.35(+0.60%)
Jan 30, 2018 58.67 58.98 58.04 58.25 950,324 -0.84(-1.42%)
Jan 29, 2018 59.49 60.23 59.08 59.09 709,746 -0.71(-1.19%)
Jan 26, 2018 59.23 59.86 58.80 59.80 444,994 +0.56(+0.95%)
Jan 25, 2018 60.07 60.22 58.90 59.24 704,634 -0.63(-1.05%)
Jan 24, 2018 60.40 60.75 59.80 59.87 828,295 -0.45(-0.75%)
Jan 23, 2018 60.16 60.66 59.85 60.32 578,016 +0.02(+0.03%)
Jan 22, 2018 60.27 60.85 60.04 60.30 794,419 +0.26(+0.43%)
Jan 19, 2018 59.18 60.28 59.18 60.04 976,765 +1.01(+1.71%)
Jan 18, 2018 59.37 59.53 58.63 59.03 1,657,129 -0.31(-0.52%)
Jan 17, 2018 58.74 59.63 58.50 59.34 680,320 +0.82(+1.40%)
Jan 16, 2018 58.40 59.02 58.35 58.52 972,544 +0.24(+0.41%)
Jan 12, 2018 58.28 58.28 58.28 0 +0.28(+0.48%)
Jan 11, 2018 58.02 58.24 57.53 58.00 1,429,729 +0.13(+0.22%)
Jan 10, 2018 57.57 57.87 998,145 -0.17(-0.29%)
Jan 09, 2018 58.49 58.70 57.98 58.04 891,672 -0.52(-0.89%)
Jan 08, 2018 57.82 58.69 57.29 58.56 958,710 +0.86(+1.49%)
Jan 05, 2018 57.24 58.00 56.74 57.70 2,317,307 +0.48(+0.84%)
Jan 04, 2018 55.55 57.99 53.20 57.22 3,492,419 +1.16(+2.07%)
Jan 03, 2018 55.60 56.44 55.22 56.06 1,632,365 +0.69(+1.25%)
Jan 02, 2018 56.49 56.77 55.17 55.37 938,926 -1.08(-1.91%)
Dec 29, 2017 56.45 56.45 56.45 0 +0.59(+1.06%)
Dec 28, 2017 55.63 56.07 55.42 55.86 668,150 +0.40(+0.72%)
Dec 27, 2017 55.33 55.73 55.20 55.46 571,565 +0.28(+0.51%)
Dec 26, 2017 55.81 55.86 55.11 55.18 492,284 -0.64(-1.15%)
Dec 22, 2017 55.68 55.99 55.38 55.82 836,022 +0.39(+0.70%)
Dec 21, 2017 56.04 56.25 55.30 55.43 776,294 -0.55(-0.98%)
Dec 20, 2017 56.03 56.08 55.36 55.98 1,110,119 +0.13(+0.23%)
Dec 19, 2017 56.33 56.69 55.76 55.85 787,942 -0.27(-0.48%)
Dec 18, 2017 55.65 56.50 55.53 56.12 1,000,083 +0.62(+1.12%)
Dec 15, 2017 55.32 55.72 55.20 55.50 2,592,257 +0.05(+0.09%)
Dec 14, 2017 55.71 55.95 55.41 55.45 493,749 -0.35(-0.63%)
Dec 13, 2017 55.90 56.08 55.70 55.80 923,598 +0.05(+0.09%)
Dec 12, 2017 56.98 57.04 55.65 55.75 672,685 -1.13(-1.99%)
Dec 11, 2017 56.15 57.20 56.10 56.88 1,390,804 +0.68(+1.21%)
Dec 08, 2017 55.05 56.42 54.95 56.20 1,608,133 +1.22(+2.22%)
Dec 07, 2017 54.25 55.16 54.25 54.98 1,004,792 +0.53(+0.97%)
Dec 06, 2017 54.45 54.89 54.36 54.45 559,643 +0.00(+0.00%)
Dec 05, 2017 55.10 55.10 54.44 54.45 666,045 -0.50(-0.91%)
Dec 04, 2017 55.01 55.08 54.62 54.95 795,312 +0.09(+0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.