Tempur-Pedic International Inc (NY: TPX )

47.91 -0.94 (-1.92%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 14.27 14.36 13.88 13.98 7,533,530 -0.32(-2.23%)
May 27, 2016 14.00 14.30 14.30 14.30 3,327,867 +0.29(+2.07%)
May 26, 2016 14.21 14.21 13.97 14.01 5,152,644 -0.14(-1.02%)
May 25, 2016 14.18 14.26 13.95 14.15 5,428,996 +0.08(+0.58%)
May 24, 2016 13.81 14.16 13.81 14.07 5,366,128 +0.27(+1.97%)
May 23, 2016 13.98 14.07 13.74 13.80 5,116,075 -0.22(-1.58%)
May 20, 2016 13.88 14.07 13.68 14.02 8,393,513 +0.25(+1.83%)
May 19, 2016 13.55 14.01 13.51 13.77 5,729,869 +0.14(+1.06%)
May 18, 2016 13.78 13.93 13.49 13.63 4,140,746 -0.12(-0.86%)
May 17, 2016 13.63 14.01 13.47 13.74 4,689,082 +0.09(+0.69%)
May 16, 2016 13.64 13.81 13.60 13.65 3,240,002 +0.05(+0.34%)
May 13, 2016 13.84 13.98 13.53 13.60 5,989,453 -0.33(-2.34%)
May 12, 2016 14.44 14.60 13.61 13.93 9,892,406 -0.40(-2.77%)
May 11, 2016 14.29 14.34 14.00 14.33 6,769,353 -0.06(-0.42%)
May 10, 2016 14.04 14.52 14.02 14.39 5,037,659 +0.31(+2.18%)
May 09, 2016 14.17 14.35 13.91 14.08 5,339,186 -0.15(-1.05%)
May 06, 2016 14.35 14.53 14.12 14.23 4,573,440 -0.25(-1.74%)
May 05, 2016 14.88 15.03 14.38 14.48 6,061,586 -0.51(-3.38%)
May 04, 2016 14.76 15.30 14.67 14.99 11,011,164 +0.65(+4.52%)
May 03, 2016 14.54 14.58 14.20 14.34 4,954,587 -0.35(-2.40%)
May 02, 2016 14.59 14.76 14.44 14.69 6,164,991 +0.12(+0.84%)
Apr 29, 2016 14.14 14.92 14.05 14.57 10,608,618 +0.53(+3.74%)
Apr 28, 2016 13.58 14.40 13.51 14.04 21,457,028 -0.06(-0.41%)
Apr 27, 2016 14.15 14.32 14.03 14.10 6,630,934 -0.05(-0.37%)
Apr 26, 2016 13.54 14.17 13.54 14.15 7,454,889 +0.59(+4.37%)
Apr 25, 2016 13.73 13.77 13.47 13.56 6,007,217 -0.21(-1.50%)
Apr 22, 2016 14.28 14.31 13.59 13.77 11,187,072 -0.81(-5.57%)
Apr 21, 2016 14.53 14.84 14.48 14.58 5,423,295 +0.09(+0.65%)
Apr 20, 2016 14.23 14.53 14.21 14.49 5,437,024 +0.25(+1.74%)
Apr 19, 2016 14.24 14.41 14.15 14.24 3,490,421 +0.01(+0.10%)
Apr 18, 2016 14.17 14.33 14.06 14.22 3,871,877 -0.02(-0.12%)
Apr 15, 2016 14.38 14.38 14.11 14.24 4,336,616 -0.13(-0.94%)
Apr 14, 2016 14.46 14.63 14.35 14.38 3,013,960 -0.07(-0.48%)
Apr 13, 2016 14.03 14.50 13.99 14.45 3,898,206 +0.45(+3.21%)
Apr 12, 2016 14.18 14.19 13.83 14.00 3,818,582 -0.12(-0.83%)
Apr 11, 2016 14.20 14.39 14.11 14.11 5,329,563 -0.01(-0.05%)
Apr 08, 2016 14.14 14.29 14.01 14.12 5,633,714 +0.18(+1.27%)
Apr 07, 2016 14.29 14.41 13.75 13.94 7,078,942 -0.46(-3.22%)
Apr 06, 2016 14.40 14.43 14.13 14.41 3,843,974 -0.01(-0.10%)
Apr 05, 2016 14.41 14.59 14.17 14.42 8,466,287 -0.15(-1.04%)
Apr 04, 2016 14.77 14.93 14.52 14.57 4,173,000 -0.13(-0.88%)
Apr 01, 2016 14.49 14.74 14.41 14.70 4,314,868 +0.10(+0.71%)
Mar 31, 2016 14.46 14.65 14.42 14.60 4,880,268 +0.10(+0.66%)
Mar 30, 2016 14.48 14.62 14.43 14.50 2,691,433 +0.06(+0.43%)
Mar 29, 2016 14.26 14.49 14.24 14.44 3,937,963 +0.17(+1.16%)
Mar 28, 2016 13.84 14.43 13.79 14.27 3,721,177 +0.39(+2.82%)
Mar 24, 2016 13.84 13.88 13.88 13.88 4,442,569 -0.02(-0.12%)
Mar 23, 2016 14.28 14.28 13.90 13.90 4,804,129 -0.38(-2.67%)
Mar 22, 2016 14.23 14.43 13.81 14.28 6,232,535 -0.25(-1.74%)
Mar 21, 2016 15.18 15.18 14.42 14.53 6,710,412 -0.64(-4.23%)
Mar 18, 2016 14.91 15.52 14.91 15.18 10,931,848 +0.29(+1.97%)
Mar 17, 2016 14.67 15.07 14.50 14.88 5,187,833 +0.21(+1.46%)
Mar 16, 2016 14.06 14.78 14.06 14.67 7,313,671 +0.76(+5.47%)
Mar 15, 2016 14.04 14.19 13.53 13.91 6,420,935 -0.06(-0.41%)
Mar 14, 2016 13.87 14.10 13.78 13.96 6,276,169 +0.09(+0.64%)
Mar 11, 2016 13.88 13.99 13.45 13.88 4,771,267 +0.18(+1.28%)
Mar 10, 2016 14.26 14.26 13.42 13.70 4,390,257 -0.45(-3.16%)
Mar 09, 2016 14.37 14.40 13.96 14.15 2,854,450 -0.08(-0.59%)
Mar 08, 2016 14.82 15.12 14.20 14.23 4,061,613 -0.79(-5.29%)
Mar 07, 2016 14.65 15.20 14.51 15.03 7,121,811 +0.33(+2.27%)
Mar 04, 2016 14.86 15.01 14.62 14.69 4,559,253 -0.13(-0.91%)
Mar 03, 2016 14.48 14.84 14.41 14.83 3,654,691 +0.34(+2.35%)
Mar 02, 2016 14.44 14.66 14.36 14.49 3,142,548 +0.06(+0.43%)
Mar 01, 2016 13.96 14.50 13.81 14.42 3,397,410 +0.57(+4.14%)
Feb 29, 2016 14.07 14.18 13.85 13.85 3,491,770 -0.24(-1.72%)
Feb 26, 2016 13.98 14.15 13.76 14.09 3,249,396 +0.18(+1.28%)
Feb 25, 2016 13.85 14.03 13.58 13.91 4,786,524 +0.08(+0.56%)
Feb 24, 2016 13.55 13.92 13.46 13.84 3,343,436 +0.16(+1.19%)
Feb 23, 2016 13.85 14.02 13.57 13.67 2,889,231 -0.17(-1.23%)
Feb 22, 2016 13.50 13.91 13.44 13.84 3,974,307 +0.44(+3.26%)
Feb 19, 2016 13.28 13.41 13.02 13.41 3,944,701 +0.07(+0.50%)
Feb 18, 2016 13.51 13.54 13.17 13.34 4,206,088 -0.06(-0.47%)
Feb 17, 2016 13.56 13.85 13.37 13.40 7,127,041 -0.12(-0.87%)
Feb 16, 2016 13.11 13.54 12.97 13.52 4,490,601 +0.52(+4.01%)
Feb 12, 2016 13.04 13.00 13.00 13.00 8,009,034 +0.18(+1.39%)
Feb 11, 2016 12.86 13.12 12.70 12.82 6,063,293 -0.22(-1.69%)
Feb 10, 2016 12.97 13.28 12.90 13.04 5,418,057 +0.18(+1.36%)
Feb 09, 2016 12.60 12.90 12.40 12.87 8,004,866 +0.26(+2.04%)
Feb 08, 2016 12.71 12.98 12.31 12.61 7,905,392 -0.17(-1.32%)
Feb 05, 2016 13.51 13.80 12.73 12.78 8,577,820 -0.68(-5.08%)
Feb 04, 2016 13.25 13.63 12.33 13.46 24,694,500 -1.04(-7.17%)
Feb 03, 2016 14.76 14.78 14.04 14.50 9,019,945 -0.13(-0.92%)
Feb 02, 2016 14.59 14.91 14.38 14.64 5,333,390 -0.12(-0.78%)
Feb 01, 2016 14.30 14.95 14.15 14.75 7,154,627 +0.26(+1.81%)
Jan 29, 2016 14.03 14.50 13.86 14.49 5,256,177 +0.57(+4.12%)
Jan 28, 2016 13.98 14.19 13.74 13.92 5,618,345 +0.12(+0.89%)
Jan 27, 2016 13.54 13.86 13.41 13.79 5,717,040 +0.12(+0.88%)
Jan 26, 2016 13.76 13.92 13.41 13.67 6,677,204 -0.06(-0.44%)
Jan 25, 2016 14.08 14.24 13.71 13.73 4,896,025 -0.48(-3.36%)
Jan 22, 2016 13.88 14.48 13.88 14.21 7,612,925 +0.59(+4.36%)
Jan 21, 2016 13.20 13.77 12.91 13.62 7,238,232 +0.47(+3.58%)
Jan 20, 2016 12.82 13.30 12.20 13.15 10,244,106 +0.03(+0.24%)
Jan 19, 2016 14.41 14.41 13.04 13.12 13,687,653 -1.38(-9.51%)
Jan 15, 2016 14.46 14.50 14.50 14.50 5,691,769 -0.40(-2.68%)
Jan 14, 2016 14.93 15.16 14.72 14.89 5,195,316 -0.00(-0.03%)
Jan 13, 2016 15.84 15.92 14.79 14.90 6,286,134 -0.91(-5.79%)
Jan 12, 2016 15.46 15.88 15.41 15.81 4,156,461 +0.49(+3.18%)
Jan 11, 2016 15.54 15.65 15.12 15.33 4,062,650 -0.08(-0.55%)
Jan 08, 2016 15.91 16.06 15.37 15.41 5,003,014 -0.37(-2.33%)
Jan 07, 2016 15.88 16.35 15.61 15.78 3,903,698 -0.55(-3.38%)
Jan 06, 2016 16.38 16.66 16.15 16.33 4,521,919 -0.32(-1.90%)
Jan 05, 2016 16.64 16.82 16.50 16.65 3,460,903 +0.01(+0.04%)
Jan 04, 2016 16.65 16.66 16.17 16.64 4,322,355 -0.28(-1.66%)
Dec 31, 2015 17.02 16.92 16.92 16.92 2,413,453 -0.05(-0.27%)
Dec 30, 2015 17.12 17.31 16.94 16.97 1,920,411 -0.20(-1.15%)
Dec 29, 2015 17.19 17.36 17.05 17.16 1,715,917 +0.12(+0.68%)
Dec 28, 2015 17.07 17.18 16.89 17.05 1,804,955 -0.16(-0.91%)
Dec 24, 2015 17.34 17.20 17.20 17.20 784,080 -0.15(-0.84%)
Dec 23, 2015 17.21 17.41 17.15 17.35 2,050,323 +0.27(+1.56%)
Dec 22, 2015 17.05 17.20 16.78 17.08 1,953,972 +0.08(+0.45%)
Dec 21, 2015 17.17 17.42 16.60 17.01 3,198,346 -0.11(-0.63%)
Dec 18, 2015 17.74 17.75 17.09 17.12 5,892,203 -0.63(-3.53%)
Dec 17, 2015 18.14 18.18 17.62 17.74 1,734,255 -0.41(-2.24%)
Dec 16, 2015 17.88 18.21 17.75 18.15 1,787,708 +0.41(+2.33%)
Dec 15, 2015 17.59 17.90 17.49 17.74 2,196,913 +0.27(+1.53%)
Dec 14, 2015 17.68 18.08 17.39 17.47 3,173,279 -0.30(-1.72%)
Dec 11, 2015 17.98 18.03 17.71 17.77 2,485,186 -0.38(-2.10%)
Dec 10, 2015 18.22 18.32 18.04 18.16 1,931,737 -0.00(-0.03%)
Dec 09, 2015 18.51 18.89 18.12 18.16 2,021,292 -0.44(-2.39%)
Dec 08, 2015 18.64 18.88 18.48 18.60 2,510,803 -0.22(-1.17%)
Dec 07, 2015 19.06 19.34 18.65 18.83 1,799,476 -0.15(-0.81%)
Dec 04, 2015 18.71 19.01 18.52 18.98 2,547,346 +0.40(+2.17%)
Dec 03, 2015 19.44 19.54 18.43 18.58 2,682,556 -0.78(-4.01%)
Dec 02, 2015 19.41 19.54 19.27 19.35 2,373,587 -0.03(-0.16%)
Dec 01, 2015 19.03 19.45 18.91 19.38 4,001,265 +0.29(+1.52%)
Nov 30, 2015 19.34 19.35 19.03 19.09 3,029,862 -0.18(-0.91%)
Nov 27, 2015 19.44 19.51 19.25 19.27 1,341,711 -0.20(-1.01%)
Nov 25, 2015 19.50 19.46 19.46 19.46 1,632,703 +0.01(+0.06%)
Nov 24, 2015 19.14 19.51 19.05 19.45 1,882,218 +0.12(+0.62%)
Nov 23, 2015 19.19 19.39 19.05 19.33 3,744,970 +0.16(+0.84%)
Nov 20, 2015 19.29 19.45 19.14 19.17 2,705,403 +0.00(+0.00%)
Nov 19, 2015 19.27 19.34 19.07 19.17 1,375,601 -0.13(-0.68%)
Nov 18, 2015 18.95 19.34 18.67 19.30 1,901,285 +0.41(+2.17%)
Nov 17, 2015 19.03 19.36 18.69 18.89 3,023,545 +0.06(+0.32%)
Nov 16, 2015 18.39 18.90 18.26 18.83 2,907,615 +0.41(+2.23%)
Nov 13, 2015 19.01 19.02 18.37 18.42 4,328,784 -0.72(-3.76%)
Nov 12, 2015 19.05 19.21 18.89 19.14 1,871,479 -0.09(-0.49%)
Nov 11, 2015 19.51 19.59 19.19 19.24 2,457,820 -0.24(-1.23%)
Nov 10, 2015 19.48 19.70 19.34 19.48 4,533,261 +0.02(+0.12%)
Nov 09, 2015 19.60 19.66 18.95 19.45 2,896,435 -0.21(-1.09%)
Nov 06, 2015 19.64 19.84 19.33 19.67 2,284,552 +0.01(+0.05%)
Nov 05, 2015 19.40 19.67 19.33 19.66 3,152,171 +0.33(+1.69%)
Nov 04, 2015 19.29 19.47 19.07 19.33 3,925,692 +0.17(+0.90%)
Nov 03, 2015 18.94 19.45 18.61 19.16 3,948,661 +0.24(+1.28%)
Nov 02, 2015 18.79 19.05 18.66 18.91 2,807,367 +0.22(+1.18%)
Oct 30, 2015 18.46 18.84 18.26 18.69 3,724,983 +0.29(+1.59%)
Oct 29, 2015 18.14 18.73 17.97 18.40 10,008,390 +0.07(+0.39%)
Oct 28, 2015 17.84 18.35 17.78 18.33 7,299,376 +0.68(+3.86%)
Oct 27, 2015 17.62 17.91 17.23 17.65 6,309,290 +0.06(+0.31%)
Oct 26, 2015 16.99 17.61 16.88 17.59 4,065,881 +0.55(+3.24%)
Oct 23, 2015 17.55 17.79 17.02 17.04 4,189,265 -0.32(-1.84%)
Oct 22, 2015 17.14 17.39 17.01 17.36 2,731,795 +0.27(+1.60%)
Oct 21, 2015 17.46 17.52 16.99 17.08 2,449,800 -0.29(-1.66%)
Oct 20, 2015 17.48 17.74 17.30 17.37 2,310,377 -0.11(-0.63%)
Oct 19, 2015 17.26 17.56 17.13 17.48 3,416,860 +0.20(+1.15%)
Oct 16, 2015 17.50 17.60 17.25 17.28 3,676,627 -0.21(-1.18%)
Oct 15, 2015 17.68 17.71 17.17 17.49 4,050,458 -0.16(-0.90%)
Oct 14, 2015 18.15 18.29 17.58 17.65 2,398,700 -0.53(-2.93%)
Oct 13, 2015 18.53 18.77 18.16 18.18 1,822,873 -0.48(-2.55%)
Oct 12, 2015 18.53 18.69 18.37 18.66 1,294,574 +0.14(+0.75%)
Oct 09, 2015 18.25 18.63 18.17 18.52 2,136,730 +0.30(+1.65%)
Oct 08, 2015 17.68 18.25 17.67 18.22 2,320,629 +0.47(+2.62%)
Oct 07, 2015 17.91 17.94 17.58 17.75 4,119,759 +0.02(+0.11%)
Oct 06, 2015 17.93 18.17 17.59 17.73 1,825,038 -0.18(-0.98%)
Oct 05, 2015 17.71 18.01 17.69 17.91 2,615,157 +0.29(+1.62%)
Oct 02, 2015 17.37 17.63 17.00 17.62 3,113,796 -0.00(-0.03%)
Oct 01, 2015 17.18 17.68 17.12 17.63 3,259,211 +0.47(+2.76%)
Sep 30, 2015 17.21 17.43 17.04 17.15 3,721,377 +0.14(+0.82%)
Sep 29, 2015 17.29 17.80 16.84 17.01 3,842,450 -0.23(-1.35%)
Sep 28, 2015 18.16 18.23 17.21 17.25 3,500,240 -1.00(-5.48%)
Sep 25, 2015 18.40 18.48 18.15 18.25 3,960,766 +0.07(+0.37%)
Sep 24, 2015 18.15 18.29 18.06 18.18 3,196,114 -0.08(-0.45%)
Sep 23, 2015 18.36 18.42 18.08 18.26 2,491,678 -0.00(-0.01%)
Sep 22, 2015 18.21 18.40 17.89 18.26 2,304,373 -0.19(-1.04%)
Sep 21, 2015 18.54 18.88 18.33 18.46 2,401,394 +0.02(+0.09%)
Sep 18, 2015 18.60 18.90 18.34 18.44 4,988,753 -0.42(-2.23%)
Sep 17, 2015 18.51 19.15 18.40 18.86 2,802,046 +0.38(+2.05%)
Sep 16, 2015 18.54 18.63 18.35 18.48 2,102,390 -0.02(-0.10%)
Sep 15, 2015 18.38 18.58 18.14 18.50 1,860,774 +0.22(+1.22%)
Sep 14, 2015 18.40 18.46 17.92 18.28 2,037,769 -0.18(-1.00%)
Sep 11, 2015 18.54 18.73 18.25 18.46 4,520,224 -0.43(-2.25%)
Sep 10, 2015 18.78 19.26 18.75 18.89 2,756,558 +0.05(+0.25%)
Sep 09, 2015 19.15 19.31 18.80 18.84 3,885,381 -0.01(-0.05%)
Sep 08, 2015 17.60 18.92 17.45 18.85 7,076,806 +1.62(+9.38%)
Sep 04, 2015 17.30 17.23 17.23 17.23 1,158,007 -0.33(-1.86%)
Sep 03, 2015 17.49 17.74 17.43 17.56 1,973,576 +0.14(+0.80%)
Sep 02, 2015 17.20 17.43 17.03 17.42 1,663,583 +0.36(+2.10%)
Sep 01, 2015 17.20 17.40 16.98 17.06 2,643,539 -0.48(-2.71%)
Aug 31, 2015 17.61 17.73 17.42 17.54 1,904,671 -0.11(-0.61%)
Aug 28, 2015 17.68 17.86 17.51 17.64 1,867,016 -0.08(-0.46%)
Aug 27, 2015 17.68 17.88 17.36 17.73 2,407,374 +0.22(+1.25%)
Aug 26, 2015 17.25 17.58 16.94 17.51 2,236,054 +0.62(+3.67%)
Aug 25, 2015 17.55 17.58 16.89 16.89 2,542,096 -0.22(-1.31%)
Aug 24, 2015 16.38 17.64 15.09 17.11 4,553,706 -0.78(-4.38%)
Aug 21, 2015 18.08 18.29 17.88 17.89 2,450,333 -0.32(-1.78%)
Aug 20, 2015 18.59 18.71 18.20 18.22 1,365,545 -0.52(-2.79%)
Aug 19, 2015 18.69 18.84 18.53 18.74 1,225,976 -0.02(-0.12%)
Aug 18, 2015 18.85 18.92 18.69 18.76 1,860,108 -0.01(-0.05%)
Aug 17, 2015 18.61 18.92 18.53 18.77 2,275,112 +0.10(+0.51%)
Aug 14, 2015 18.60 18.73 18.42 18.68 1,285,896 +0.07(+0.36%)
Aug 13, 2015 18.27 18.71 18.22 18.61 1,617,634 +0.31(+1.69%)
Aug 12, 2015 18.08 18.41 17.84 18.30 2,336,398 +0.06(+0.34%)
Aug 11, 2015 18.33 18.36 18.11 18.24 1,921,551 -0.21(-1.16%)
Aug 10, 2015 18.47 18.69 18.38 18.45 2,131,750 +0.05(+0.29%)
Aug 07, 2015 18.35 18.42 18.25 18.40 2,587,475 +0.03(+0.16%)
Aug 06, 2015 18.38 18.48 18.19 18.37 2,544,931 -0.01(-0.05%)
Aug 05, 2015 18.47 18.58 18.31 18.38 2,350,577 +0.01(+0.07%)
Aug 04, 2015 18.21 18.53 18.07 18.37 2,985,237 +0.15(+0.80%)
Aug 03, 2015 18.24 18.42 18.02 18.22 2,913,258 +0.08(+0.42%)
Jul 31, 2015 17.68 18.72 17.65 18.14 9,728,924 +1.01(+5.89%)
Jul 30, 2015 16.99 17.29 16.96 17.14 3,207,473 +0.05(+0.28%)
Jul 29, 2015 17.00 17.15 16.78 17.09 2,352,542 +0.22(+1.31%)
Jul 28, 2015 16.48 16.88 16.36 16.87 3,189,443 +0.43(+2.62%)
Jul 27, 2015 16.39 16.51 16.18 16.44 2,253,443 +0.12(+0.75%)
Jul 24, 2015 16.51 16.61 16.27 16.31 4,389,762 -0.13(-0.82%)
Jul 23, 2015 16.81 16.81 16.40 16.45 2,836,790 -0.34(-2.05%)
Jul 22, 2015 16.72 16.86 16.72 16.79 1,695,813 +0.05(+0.29%)
Jul 21, 2015 16.72 16.92 16.65 16.74 1,273,242 +0.01(+0.06%)
Jul 20, 2015 16.84 16.86 16.69 16.73 1,563,543 -0.07(-0.41%)
Jul 17, 2015 17.02 17.15 16.65 16.80 1,944,608 -0.29(-1.69%)
Jul 16, 2015 17.17 17.17 16.98 17.09 3,590,903 +0.05(+0.28%)
Jul 15, 2015 17.04 17.15 16.93 17.04 3,072,364 -0.01(-0.06%)
Jul 14, 2015 16.89 17.06 16.89 17.05 2,688,060 +0.15(+0.87%)
Jul 13, 2015 16.88 16.97 16.80 16.91 1,962,929 +0.12(+0.73%)
Jul 10, 2015 16.63 16.82 16.60 16.78 1,637,854 +0.31(+1.90%)
Jul 09, 2015 16.44 16.65 16.34 16.47 2,513,256 +0.26(+1.61%)
Jul 08, 2015 16.16 16.32 16.09 16.21 2,262,008 -0.11(-0.66%)
Jul 07, 2015 16.35 16.46 16.01 16.32 3,168,111 +0.02(+0.13%)
Jul 06, 2015 16.17 16.50 16.12 16.30 2,970,604 +0.04(+0.24%)
Jul 02, 2015 16.39 16.26 16.26 16.26 2,977,675 +0.02(+0.15%)
Jul 01, 2015 16.13 16.34 16.00 16.23 5,410,770 +0.41(+2.58%)
Jun 30, 2015 15.85 15.91 15.63 15.83 6,282,394 +0.15(+0.95%)
Jun 29, 2015 16.02 16.08 15.66 15.68 2,686,436 -0.46(-2.83%)
Jun 26, 2015 15.92 16.18 15.81 16.13 2,893,345 +0.26(+1.62%)
Jun 25, 2015 15.74 15.95 15.67 15.88 2,866,821 +0.17(+1.07%)
Jun 24, 2015 15.85 15.93 15.69 15.71 1,767,225 -0.12(-0.79%)
Jun 23, 2015 15.81 15.86 15.71 15.83 1,803,202 +0.06(+0.40%)
Jun 22, 2015 15.60 15.86 15.54 15.77 2,076,490 +0.30(+1.91%)
Jun 19, 2015 15.58 15.65 15.45 15.48 3,293,726 -0.11(-0.68%)
Jun 18, 2015 15.65 15.77 15.56 15.58 2,411,204 -0.04(-0.26%)
Jun 17, 2015 15.63 15.75 15.63 15.62 2,994,322 +0.04(+0.26%)
Jun 16, 2015 15.36 15.61 15.25 15.58 3,470,209 +0.19(+1.23%)
Jun 15, 2015 15.37 15.49 15.19 15.39 2,836,790 -0.07(-0.45%)
Jun 12, 2015 15.15 15.49 15.11 15.46 2,678,433 +0.18(+1.21%)
Jun 11, 2015 15.31 15.49 15.20 15.28 2,540,234 -0.03(-0.22%)
Jun 10, 2015 15.12 15.33 15.09 15.31 2,218,786 +0.26(+1.71%)
Jun 09, 2015 15.04 15.08 14.86 15.05 1,893,723 +0.02(+0.11%)
Jun 08, 2015 14.99 15.13 14.94 15.04 2,425,708 +0.01(+0.06%)
Jun 05, 2015 14.89 15.04 14.72 15.03 1,439,265 +0.13(+0.90%)
Jun 04, 2015 14.89 15.00 14.80 14.89 1,831,672 -0.06(-0.37%)
Jun 03, 2015 14.52 14.95 14.51 14.95 2,777,949 +0.45(+3.13%)
Jun 02, 2015 14.52 14.57 14.42 14.49 1,452,057 -0.05(-0.36%)
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.