Subscribe
Webinars
White Papers
Buyer's Guide
PhotonicsNXT
Get Published!
Lasers/Sources
Detectors/Imaging
Optics
Bio & Life Sciences
Laser Processing
Test/Measurement
Science & Research
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
BioOptics Stock Watch
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Walt Disney
(NY:
DIS
)
102.74
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 28, 2017
114.10
114.13
113.48
113.83
4,049,519
-0.24(-0.21%)
Apr 27, 2017
114.03
114.33
113.63
114.07
3,971,462
+0.26(+0.22%)
Apr 26, 2017
113.64
114.19
113.11
113.81
4,884,246
+0.39(+0.35%)
Apr 25, 2017
111.99
113.75
111.94
113.42
7,025,703
+1.46(+1.30%)
Apr 24, 2017
113.50
113.61
111.92
111.96
7,407,833
-0.73(-0.65%)
Apr 21, 2017
112.63
113.36
112.52
112.69
6,757,795
-0.34(-0.31%)
Apr 20, 2017
112.42
113.29
112.13
113.04
5,361,100
+1.04(+0.93%)
Apr 19, 2017
112.81
113.24
111.81
111.99
5,385,678
-0.45(-0.40%)
Apr 18, 2017
111.75
113.00
111.27
112.44
6,286,965
+0.40(+0.36%)
Apr 17, 2017
111.60
112.20
111.49
112.04
5,199,563
+0.57(+0.51%)
Apr 13, 2017
111.31
112.50
111.26
111.47
6,632,149
+0.16(+0.14%)
Apr 12, 2017
111.30
111.55
111.04
111.31
4,149,694
-0.03(-0.03%)
Apr 11, 2017
111.94
112.09
110.87
111.34
5,311,908
+0.63(+0.57%)
Apr 10, 2017
111.08
111.17
110.33
110.71
4,116,374
-0.15(-0.13%)
Apr 07, 2017
111.10
111.55
110.81
110.86
4,367,488
-0.46(-0.42%)
Apr 06, 2017
111.12
111.69
110.67
111.32
4,817,633
+0.05(+0.04%)
Apr 05, 2017
111.84
112.10
111.07
111.27
4,869,414
-0.04(-0.04%)
Apr 04, 2017
111.42
111.81
111.11
111.31
3,438,538
-0.16(-0.14%)
Apr 03, 2017
111.45
111.91
110.71
111.47
4,715,475
-0.19(-0.17%)
Mar 31, 2017
111.27
111.97
111.22
111.66
4,689,090
+0.21(+0.19%)
Mar 30, 2017
110.81
111.56
110.56
111.45
4,257,723
+0.64(+0.58%)
Mar 29, 2017
110.94
111.21
110.59
110.81
3,839,860
-0.51(-0.46%)
Mar 28, 2017
110.88
111.51
110.31
111.32
6,378,318
+0.66(+0.60%)
Mar 27, 2017
110.10
110.83
109.75
110.66
4,539,019
+0.24(+0.21%)
Mar 24, 2017
110.68
110.86
109.97
110.43
4,780,355
-0.10(-0.09%)
Mar 23, 2017
110.00
111.25
109.95
110.53
8,436,862
+0.16(+0.14%)
Mar 22, 2017
110.14
110.47
109.65
110.37
5,121,754
+0.33(+0.30%)
Mar 21, 2017
111.24
111.37
109.83
110.04
7,220,037
-0.94(-0.85%)
Mar 20, 2017
110.36
111.43
110.34
110.99
8,282,884
+0.93(+0.85%)
Mar 17, 2017
110.16
110.38
109.48
110.05
9,201,825
+0.05(+0.04%)
Mar 16, 2017
110.47
110.60
109.70
110.00
4,477,853
-0.16(-0.14%)
Mar 15, 2017
110.71
110.73
109.45
110.16
5,401,985
-0.43(-0.39%)
Mar 14, 2017
110.02
111.17
110.01
110.59
7,386,421
+0.78(+0.71%)
Mar 13, 2017
109.22
109.97
109.13
109.82
5,294,223
+0.59(+0.54%)
Mar 10, 2017
109.70
109.80
109.00
109.22
4,089,954
-0.11(-0.10%)
Mar 09, 2017
109.20
109.62
109.00
109.33
4,067,797
+0.19(+0.17%)
Mar 08, 2017
109.18
109.62
108.96
109.15
5,006,347
-0.02(-0.02%)
Mar 07, 2017
109.01
109.23
108.48
109.17
5,193,768
+0.19(+0.17%)
Mar 06, 2017
109.08
109.28
108.41
108.98
5,060,505
-0.56(-0.51%)
Mar 03, 2017
109.80
108.36
109.54
5,934,584
+0.64(+0.59%)
Mar 02, 2017
109.30
109.50
108.76
108.90
4,788,810
-0.44(-0.41%)
Mar 01, 2017
108.97
110.09
108.97
109.34
7,532,945
+0.94(+0.86%)
Feb 28, 2017
108.32
108.71
108.15
108.41
4,839,703
-0.14(-0.13%)
Feb 27, 2017
108.25
108.78
108.15
108.55
3,602,516
-0.09(-0.08%)
Feb 24, 2017
107.94
108.63
107.43
108.63
4,861,106
+0.58(+0.54%)
Feb 23, 2017
108.61
108.80
107.92
108.05
5,555,560
-0.38(-0.35%)
Feb 22, 2017
108.01
108.59
107.86
108.44
5,562,865
+0.11(+0.10%)
Feb 21, 2017
108.26
108.53
108.12
108.33
5,516,132
-0.05(-0.05%)
Feb 17, 2017
108.38
108.38
108.38
0
-0.64(-0.59%)
Feb 16, 2017
108.65
109.18
108.41
109.02
7,291,037
+0.52(+0.48%)
Feb 15, 2017
108.23
108.99
108.12
108.50
7,182,542
-0.15(-0.14%)
Feb 14, 2017
108.12
108.64
107.86
108.64
4,842,200
+0.67(+0.62%)
Feb 13, 2017
107.28
108.22
107.24
107.97
5,718,503
+0.38(+0.36%)
Feb 10, 2017
107.68
108.12
106.92
107.59
7,790,867
-0.23(-0.21%)
Feb 09, 2017
107.33
108.17
107.33
107.82
6,468,400
+0.48(+0.45%)
Feb 08, 2017
107.89
109.72
107.31
107.33
13,824,531
+0.00(+0.00%)
Feb 07, 2017
107.97
108.05
107.11
107.33
10,306,966
-0.56(-0.52%)
Feb 06, 2017
108.24
108.47
107.63
107.89
6,997,240
-0.72(-0.66%)
Feb 03, 2017
109.20
109.45
108.53
108.61
8,046,370
-0.31(-0.28%)
Feb 02, 2017
109.51
109.83
108.86
108.92
6,615,252
-0.68(-0.62%)
Feb 01, 2017
109.02
110.28
108.98
109.60
10,659,032
+0.64(+0.59%)
Jan 31, 2017
108.90
109.11
108.30
108.96
8,615,890
-0.29(-0.26%)
Jan 30, 2017
108.18
109.35
107.30
109.25
14,001,644
+1.62(+1.50%)
Jan 27, 2017
106.83
107.73
106.50
107.63
5,664,868
+1.22(+1.15%)
Jan 26, 2017
106.56
106.96
106.33
106.41
6,173,848
+0.02(+0.02%)
Jan 25, 2017
106.58
106.76
106.35
106.39
6,271,645
+0.14(+0.13%)
Jan 24, 2017
105.56
106.41
105.44
106.25
5,540,511
+0.77(+0.73%)
Jan 23, 2017
105.70
106.03
104.94
105.48
5,799,148
-0.53(-0.50%)
Jan 20, 2017
105.71
106.17
105.54
106.02
5,736,642
+0.38(+0.35%)
Jan 19, 2017
106.27
106.36
105.44
105.64
5,432,947
-0.87(-0.81%)
Jan 18, 2017
105.30
106.74
105.18
106.51
7,273,926
+0.19(+0.18%)
Jan 17, 2017
106.26
107.27
106.00
106.32
7,704,002
-0.09(-0.08%)
Jan 13, 2017
106.41
106.41
106.41
0
+0.52(+0.49%)
Jan 12, 2017
106.47
107.33
105.79
105.89
8,345,864
-1.88(-1.74%)
Jan 11, 2017
106.88
107.82
106.72
107.77
7,734,463
+1.04(+0.98%)
Jan 10, 2017
106.25
107.16
105.71
106.72
8,024,179
+0.02(+0.02%)
Jan 09, 2017
106.92
107.17
106.46
106.70
6,290,823
-0.61(-0.57%)
Jan 06, 2017
106.36
107.68
106.10
107.31
9,699,546
+1.57(+1.49%)
Jan 05, 2017
105.53
105.97
105.17
105.74
6,399,447
-0.06(-0.06%)
Jan 04, 2017
105.01
105.86
104.63
105.80
8,450,616
+1.34(+1.28%)
Jan 03, 2017
103.69
105.27
103.60
104.46
9,020,189
+1.83(+1.79%)
Dec 30, 2016
102.63
102.63
102.63
0
-0.34(-0.33%)
Dec 29, 2016
102.64
103.17
102.28
102.96
5,988,278
+0.26(+0.25%)
Dec 28, 2016
103.39
103.71
102.47
102.71
5,258,967
-0.86(-0.83%)
Dec 27, 2016
103.25
103.94
103.18
103.56
3,696,025
+0.02(+0.02%)
Dec 23, 2016
103.54
103.54
103.54
0
-0.27(-0.26%)
Dec 22, 2016
103.36
103.88
103.10
103.81
5,311,712
-0.14(-0.13%)
Dec 21, 2016
103.01
104.29
102.91
103.95
5,282,974
+0.10(+0.10%)
Dec 20, 2016
104.03
104.58
103.45
103.85
9,085,106
+0.16(+0.15%)
Dec 19, 2016
104.08
104.64
103.46
103.69
11,650,493
+1.37(+1.34%)
Dec 16, 2016
103.11
103.12
102.16
102.32
12,831,621
-0.47(-0.46%)
Dec 15, 2016
102.26
104.03
102.23
102.80
8,878,287
+0.34(+0.33%)
Dec 14, 2016
102.04
102.81
101.92
102.46
8,079,071
+0.20(+0.19%)
Dec 13, 2016
102.61
102.72
102.12
102.26
7,400,364
-0.21(-0.20%)
Dec 12, 2016
103.01
103.10
102.14
102.47
8,001,997
-0.79(-0.76%)
Dec 09, 2016
101.91
103.91
101.60
103.26
12,362,850
+1.46(+1.43%)
Dec 08, 2016
99.92
102.37
99.92
101.80
16,780,976
+1.37(+1.36%)
Dec 07, 2016
98.97
100.51
98.91
100.43
12,445,716
+1.31(+1.32%)
Dec 06, 2016
98.42
99.18
98.29
99.12
8,557,859
+0.69(+0.70%)
Dec 05, 2016
97.47
98.74
97.17
98.43
11,507,132
+1.44(+1.48%)
Dec 02, 2016
97.28
97.57
96.75
96.99
7,857,275
-0.43(-0.44%)
Dec 01, 2016
97.61
98.23
97.11
97.43
10,110,754
-0.18(-0.18%)
Nov 30, 2016
97.88
98.76
97.49
97.61
11,538,408
-0.54(-0.55%)
Nov 29, 2016
97.71
98.16
97.46
98.15
8,522,837
+0.69(+0.71%)
Nov 28, 2016
97.01
97.68
96.82
97.46
7,192,885
+0.15(+0.15%)
Nov 25, 2016
97.20
97.56
96.99
97.31
4,465,001
+0.55(+0.57%)
Nov 23, 2016
96.76
96.76
96.76
0
+0.54(+0.56%)
Nov 22, 2016
95.91
96.43
95.78
96.22
5,402,142
+0.08(+0.08%)
Nov 21, 2016
96.61
96.77
95.52
96.14
10,936,345
-0.60(-0.62%)
Nov 18, 2016
97.54
97.85
96.64
96.74
8,719,379
-1.11(-1.14%)
Nov 17, 2016
97.54
97.98
96.76
97.85
8,796,493
+0.25(+0.25%)
Nov 16, 2016
96.83
97.65
96.60
97.61
9,848,425
+1.40(+1.45%)
Nov 15, 2016
96.40
96.64
95.93
96.21
7,291,639
-0.22(-0.22%)
Nov 14, 2016
96.07
96.81
95.96
96.42
13,409,668
+0.24(+0.25%)
Nov 11, 2016
95.69
96.82
94.32
96.19
23,365,150
+2.68(+2.86%)
Nov 10, 2016
93.44
94.59
92.79
93.51
13,869,826
+0.32(+0.34%)
Nov 09, 2016
90.88
93.46
90.70
93.19
8,759,897
+0.26(+0.28%)
Nov 08, 2016
93.09
93.40
92.46
92.94
6,316,027
-0.05(-0.05%)
Nov 07, 2016
92.34
93.04
91.53
92.99
7,060,062
+1.95(+2.14%)
Nov 04, 2016
92.07
92.36
90.95
91.04
7,572,211
-0.91(-0.99%)
Nov 03, 2016
90.85
92.69
90.83
91.94
7,871,702
+1.44(+1.59%)
Nov 02, 2016
90.51
91.15
90.29
90.51
6,820,143
-0.47(-0.52%)
Nov 01, 2016
91.36
91.57
90.26
90.98
6,549,908
-0.30(-0.32%)
Oct 31, 2016
92.29
92.39
90.90
91.27
10,112,102
-1.14(-1.24%)
Oct 28, 2016
92.46
92.96
92.10
92.42
7,422,555
-0.17(-0.18%)
Oct 27, 2016
92.37
92.90
91.88
92.58
6,749,988
+0.52(+0.57%)
Oct 26, 2016
90.98
92.29
90.50
92.06
7,263,841
+0.73(+0.80%)
Oct 25, 2016
91.72
91.93
91.22
91.33
6,479,291
-0.61(-0.66%)
Oct 24, 2016
92.06
92.71
91.38
91.94
7,393,975
+0.33(+0.37%)
Oct 21, 2016
89.93
92.75
89.21
91.61
14,028,941
+0.98(+1.09%)
Oct 20, 2016
90.26
90.91
90.04
90.62
6,248,703
+0.10(+0.11%)
Oct 19, 2016
89.88
90.73
89.61
90.53
6,235,757
+0.75(+0.83%)
Oct 18, 2016
90.00
90.34
89.59
89.78
4,966,376
+0.33(+0.37%)
Oct 17, 2016
89.95
90.07
89.18
89.44
5,213,599
-0.46(-0.51%)
Oct 14, 2016
90.37
90.37
89.89
89.90
4,413,104
+0.18(+0.20%)
Oct 13, 2016
89.56
89.96
88.93
89.73
5,813,994
-0.29(-0.32%)
Oct 12, 2016
90.48
90.67
89.99
90.01
6,941,748
-0.44(-0.49%)
Oct 11, 2016
90.92
90.97
90.17
90.46
6,753,929
-0.62(-0.68%)
Oct 10, 2016
91.28
91.79
90.99
91.08
4,306,824
+0.00(+0.00%)
Oct 07, 2016
91.64
91.86
90.61
91.08
6,239,446
-0.33(-0.37%)
Oct 06, 2016
91.33
92.15
90.98
91.41
7,600,006
+0.37(+0.41%)
Oct 05, 2016
91.52
91.85
90.97
91.04
5,448,272
-0.14(-0.15%)
Oct 04, 2016
91.04
91.57
90.70
91.17
5,994,863
+0.10(+0.11%)
Oct 03, 2016
91.06
91.30
90.64
91.08
5,909,681
-0.36(-0.40%)
Sep 30, 2016
90.87
92.06
90.80
91.44
8,848,651
+1.04(+1.15%)
Sep 29, 2016
90.73
91.68
90.13
90.40
7,584,249
-0.39(-0.43%)
Sep 28, 2016
90.35
90.89
90.08
90.79
8,395,724
+0.47(+0.52%)
Sep 27, 2016
90.53
90.77
90.10
90.32
9,280,790
-0.24(-0.26%)
Sep 26, 2016
91.06
91.26
90.00
90.55
10,610,770
-1.29(-1.40%)
Sep 23, 2016
91.65
92.09
91.58
91.84
4,476,133
-0.14(-0.15%)
Sep 22, 2016
91.31
92.28
91.22
91.98
6,570,874
+1.00(+1.10%)
Sep 21, 2016
91.58
91.66
90.30
90.98
12,233,903
-0.55(-0.60%)
Sep 20, 2016
91.28
91.87
91.26
91.53
6,295,994
+0.32(+0.35%)
Sep 19, 2016
91.38
91.89
90.93
91.21
5,505,609
+0.07(+0.08%)
Sep 16, 2016
90.86
91.32
90.40
91.15
10,732,674
+0.06(+0.06%)
Sep 15, 2016
90.71
91.33
89.80
91.09
7,683,817
+0.24(+0.26%)
Sep 14, 2016
91.17
91.47
90.66
90.85
6,484,665
-0.43(-0.47%)
Sep 13, 2016
91.62
91.87
91.04
91.28
7,916,052
-0.93(-1.00%)
Sep 12, 2016
90.55
92.43
90.54
92.21
9,512,685
+1.20(+1.32%)
Sep 09, 2016
92.08
92.31
90.98
91.01
10,407,429
-1.64(-1.77%)
Sep 08, 2016
92.06
92.77
91.50
92.65
7,553,521
+0.37(+0.41%)
Sep 07, 2016
92.54
92.59
91.90
92.28
6,378,539
-0.09(-0.10%)
Sep 06, 2016
93.09
93.09
91.92
92.37
8,594,751
-0.61(-0.66%)
Sep 02, 2016
93.30
92.98
92.98
92.98
5,465,529
+0.16(+0.17%)
Sep 01, 2016
93.29
93.42
92.47
92.82
6,371,214
-0.20(-0.21%)
Aug 31, 2016
93.24
93.45
92.72
93.02
7,489,536
-0.39(-0.42%)
Aug 30, 2016
93.32
93.83
93.32
93.41
6,951,239
-0.01(-0.01%)
Aug 29, 2016
93.62
93.86
93.02
93.42
8,025,337
-0.33(-0.36%)
Aug 26, 2016
94.20
94.66
93.30
93.75
6,112,977
-0.33(-0.36%)
Aug 25, 2016
94.16
94.36
93.95
94.09
4,588,785
-0.27(-0.28%)
Aug 24, 2016
94.54
94.75
94.05
94.36
6,004,221
-0.15(-0.16%)
Aug 23, 2016
94.66
94.95
94.34
94.50
5,073,793
+0.10(+0.10%)
Aug 22, 2016
95.00
95.00
94.19
94.40
5,580,558
-0.51(-0.54%)
Aug 19, 2016
94.93
95.31
94.58
94.92
6,461,149
-0.26(-0.27%)
Aug 18, 2016
95.39
95.64
95.08
95.17
5,332,131
-0.22(-0.23%)
Aug 17, 2016
95.36
95.49
95.04
95.39
5,785,610
-0.01(-0.01%)
Aug 16, 2016
95.38
95.76
94.80
95.40
5,866,437
-0.22(-0.23%)
Aug 15, 2016
95.86
96.12
95.44
95.62
5,381,838
+0.26(+0.27%)
Aug 12, 2016
96.33
96.33
95.18
95.36
9,505,605
-0.92(-0.95%)
Aug 11, 2016
96.70
96.89
95.67
96.28
9,374,353
-0.09(-0.09%)
Aug 10, 2016
95.22
97.75
94.43
96.36
27,602,218
+1.17(+1.23%)
Aug 09, 2016
94.15
95.37
93.84
95.19
15,745,482
+0.91(+0.96%)
Aug 08, 2016
94.64
94.82
94.12
94.29
7,907,436
-0.08(-0.08%)
Aug 05, 2016
93.94
94.53
93.89
94.37
6,629,860
+0.66(+0.70%)
Aug 04, 2016
94.07
94.51
93.26
93.71
10,192,959
-0.92(-0.97%)
Aug 03, 2016
93.61
94.95
93.55
94.62
9,206,769
+1.06(+1.14%)
Aug 02, 2016
93.89
94.29
93.11
93.56
7,762,637
-0.52(-0.55%)
Aug 01, 2016
94.68
94.73
93.63
94.08
7,242,270
-0.40(-0.43%)
Jul 29, 2016
94.39
94.91
94.39
94.48
8,392,224
+0.04(+0.04%)
Jul 28, 2016
94.93
95.02
94.36
94.44
7,832,210
-0.41(-0.44%)
Jul 27, 2016
95.22
95.45
94.39
94.86
7,014,469
-0.35(-0.37%)
Jul 26, 2016
95.54
95.68
94.87
95.21
6,372,008
-0.69(-0.72%)
Jul 25, 2016
96.40
96.56
95.77
95.90
4,900,390
-0.32(-0.33%)
Jul 22, 2016
96.89
96.92
95.98
96.22
5,465,186
-0.30(-0.31%)
Jul 21, 2016
96.67
97.61
96.13
96.51
7,179,272
-0.21(-0.21%)
Jul 20, 2016
97.14
97.18
95.66
96.72
10,829,898
-1.23(-1.26%)
Jul 19, 2016
98.28
98.46
97.84
97.95
5,831,404
-0.67(-0.68%)
Jul 18, 2016
98.37
99.17
98.34
98.62
5,129,338
+0.34(+0.35%)
Jul 15, 2016
98.89
99.00
98.02
98.27
5,853,838
-0.17(-0.17%)
Jul 14, 2016
98.89
99.26
98.16
98.44
7,575,792
+0.09(+0.09%)
Jul 13, 2016
98.92
99.26
98.33
98.35
5,579,088
-0.32(-0.32%)
Jul 12, 2016
98.64
99.25
98.47
98.67
8,640,395
+0.22(+0.22%)
Jul 11, 2016
98.27
98.82
97.88
98.45
5,512,188
+0.35(+0.36%)
Jul 08, 2016
97.73
98.32
96.91
98.10
6,139,636
+1.19(+1.23%)
Jul 07, 2016
96.14
96.97
96.09
96.91
5,225,899
-0.04(-0.04%)
Jul 06, 2016
95.52
97.01
95.28
96.95
6,319,878
+0.78(+0.81%)
Jul 05, 2016
96.28
96.50
95.68
96.17
5,936,929
-0.36(-0.38%)
Jul 01, 2016
96.26
96.53
96.53
96.53
5,769,779
+0.21(+0.21%)
Jun 30, 2016
95.62
96.57
95.40
96.33
7,301,068
+0.83(+0.87%)
Jun 29, 2016
95.43
95.80
94.81
95.50
6,665,213
+0.92(+0.97%)
Jun 28, 2016
94.00
94.81
93.70
94.58
7,253,032
+1.64(+1.77%)
Jun 27, 2016
93.46
93.77
92.56
92.94
9,631,376
-1.32(-1.40%)
Jun 24, 2016
94.54
95.79
93.69
94.26
15,313,975
-3.25(-3.33%)
Jun 23, 2016
97.92
98.10
97.10
97.51
5,915,885
+0.23(+0.23%)
Jun 22, 2016
97.57
98.10
97.19
97.28
5,024,155
-0.03(-0.03%)
Jun 21, 2016
98.21
98.26
97.26
97.31
5,283,027
-0.74(-0.75%)
Jun 20, 2016
98.55
99.42
97.98
98.05
8,396,894
+0.56(+0.58%)
Jun 17, 2016
96.91
97.62
96.77
97.49
9,098,452
+0.61(+0.63%)
Jun 16, 2016
96.31
97.11
95.38
96.88
7,240,045
+0.11(+0.11%)
Jun 15, 2016
96.69
97.49
96.69
96.77
6,765,991
-0.13(-0.13%)
Jun 14, 2016
95.71
97.04
95.69
96.90
6,220,413
+0.82(+0.85%)
Jun 13, 2016
95.27
97.46
95.22
96.08
8,902,340
+0.23(+0.24%)
Jun 10, 2016
95.67
96.22
95.30
95.85
7,316,201
-0.49(-0.51%)
Jun 09, 2016
96.33
96.43
95.62
96.34
5,462,739
-0.20(-0.20%)
Jun 08, 2016
96.98
97.31
96.21
96.54
5,550,891
-0.31(-0.32%)
Jun 07, 2016
97.49
97.53
96.82
96.85
5,695,461
-0.42(-0.44%)
Jun 06, 2016
97.45
97.61
96.96
97.27
5,063,134
+0.03(+0.03%)
Jun 03, 2016
97.15
97.41
96.24
97.24
6,963,881
+0.03(+0.03%)
Jun 02, 2016
96.57
97.21
96.37
97.21
4,904,559
+0.20(+0.20%)
Jun 01, 2016
97.16
97.48
96.24
97.01
7,356,124
-0.69(-0.71%)
May 31, 2016
98.32
98.36
97.06
97.70
10,557,261
-1.05(-1.07%)
May 27, 2016
98.28
98.76
98.76
98.76
4,660,323
+0.47(+0.48%)
May 26, 2016
98.36
98.95
98.05
98.28
3,911,919
-0.05(-0.05%)
May 25, 2016
98.39
99.26
98.28
98.33
5,766,884
+0.34(+0.35%)
May 24, 2016
97.93
98.51
97.86
97.99
5,332,256
+0.33(+0.33%)
May 23, 2016
98.08
98.80
97.61
97.66
5,675,325
-0.59(-0.60%)
May 20, 2016
97.49
98.40
97.31
98.26
7,410,262
+1.35(+1.39%)
May 19, 2016
97.07
97.10
96.02
96.91
7,173,060
-0.58(-0.60%)
May 18, 2016
98.07
98.25
96.86
97.49
9,466,466
-0.93(-0.94%)
May 17, 2016
99.25
99.74
98.03
98.41
8,828,688
-0.41(-0.42%)
May 16, 2016
98.88
99.13
97.85
98.83
9,254,386
-0.16(-0.16%)
May 13, 2016
100.16
100.48
98.83
98.98
9,718,681
-1.17(-1.17%)
May 12, 2016
100.93
101.28
99.58
100.16
11,425,000
-0.57(-0.57%)
May 11, 2016
99.91
100.93
99.08
100.73
27,486,504
-4.24(-4.04%)
May 10, 2016
103.92
105.12
103.84
104.97
15,370,294
+1.24(+1.20%)
May 09, 2016
104.39
105.05
103.37
103.73
8,256,419
-0.20(-0.19%)
May 06, 2016
102.91
104.12
102.80
103.93
7,522,463
+0.60(+0.58%)
May 05, 2016
102.39
103.52
101.87
103.33
6,564,795
+1.24(+1.21%)
May 04, 2016
101.73
102.88
101.62
102.09
6,545,093
-0.11(-0.11%)
May 03, 2016
102.29
102.40
101.61
102.19
6,340,094
-0.57(-0.56%)
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
.