Carter's Inc (NY: CRI )

54.70 -0.90 (-1.62%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 83.71 84.23 82.93 83.19 952,023 -0.70(-0.83%)
Jul 28, 2016 82.70 84.32 82.11 83.89 1,371,860 +1.04(+1.25%)
Jul 27, 2016 88.05 88.05 80.73 82.85 4,836,615 -8.73(-9.54%)
Jul 26, 2016 91.42 92.50 90.78 91.59 1,223,712 +0.07(+0.07%)
Jul 25, 2016 91.32 91.90 91.02 91.52 883,153 +0.38(+0.41%)
Jul 22, 2016 91.08 91.24 90.11 91.14 319,131 -0.19(-0.21%)
Jul 21, 2016 90.91 91.54 90.71 91.33 424,733 +0.37(+0.41%)
Jul 20, 2016 90.38 91.10 89.94 90.96 403,419 +0.76(+0.85%)
Jul 19, 2016 89.97 90.24 89.52 90.20 341,559 +0.33(+0.37%)
Jul 18, 2016 89.81 90.03 89.19 89.87 800,453 +0.44(+0.49%)
Jul 15, 2016 89.21 89.61 88.88 89.44 615,697 +0.64(+0.72%)
Jul 14, 2016 90.16 90.16 88.44 88.79 622,892 -0.54(-0.61%)
Jul 13, 2016 90.73 90.92 89.23 89.34 401,036 -1.04(-1.15%)
Jul 12, 2016 89.15 90.50 89.08 90.38 688,189 +1.41(+1.58%)
Jul 11, 2016 89.16 89.59 88.64 88.97 434,072 +0.07(+0.08%)
Jul 08, 2016 89.33 88.39 88.39 88.90 749,927 +0.51(+0.58%)
Jul 07, 2016 88.18 88.86 87.50 88.39 431,169 +0.16(+0.19%)
Jul 06, 2016 86.29 88.42 85.83 88.23 1,080,263 +1.78(+2.06%)
Jul 05, 2016 87.14 87.53 85.24 86.44 517,127 -0.91(-1.04%)
Jul 01, 2016 87.50 87.36 87.36 87.36 454,946 -0.12(-0.14%)
Jun 30, 2016 86.09 87.76 85.33 87.48 696,803 +1.22(+1.41%)
Jun 29, 2016 85.05 86.42 84.86 86.26 334,345 +1.76(+2.08%)
Jun 28, 2016 83.51 84.99 83.51 84.51 495,835 +1.19(+1.43%)
Jun 27, 2016 84.27 84.73 81.88 83.31 855,214 -1.48(-1.74%)
Jun 24, 2016 84.84 86.58 84.36 84.79 831,320 -2.67(-3.05%)
Jun 23, 2016 86.44 87.47 86.38 87.46 491,295 +1.67(+1.94%)
Jun 22, 2016 86.95 87.06 85.80 85.80 468,738 -1.23(-1.42%)
Jun 21, 2016 87.09 87.38 86.79 87.03 376,922 +0.23(+0.27%)
Jun 20, 2016 86.27 87.64 85.42 86.80 433,537 +1.45(+1.70%)
Jun 17, 2016 84.75 86.07 84.75 85.34 966,396 +0.30(+0.35%)
Jun 16, 2016 84.72 85.54 84.01 85.05 578,606 +0.00(+0.00%)
Jun 15, 2016 84.38 85.78 83.96 85.05 635,318 +1.85(+2.22%)
Jun 14, 2016 83.58 84.10 82.49 83.20 445,075 -0.25(-0.31%)
Jun 13, 2016 82.94 84.21 82.94 83.45 497,902 -0.12(-0.15%)
Jun 10, 2016 84.74 84.94 83.48 83.58 440,672 -2.15(-2.51%)
Jun 09, 2016 85.64 86.06 85.06 85.73 282,624 -0.02(-0.02%)
Jun 08, 2016 85.29 86.11 85.20 85.75 222,441 +0.34(+0.39%)
Jun 07, 2016 84.86 85.76 84.18 85.41 352,246 +0.15(+0.17%)
Jun 06, 2016 84.51 85.53 83.60 85.26 558,034 +0.64(+0.76%)
Jun 03, 2016 84.17 85.16 82.25 84.62 518,439 +0.08(+0.10%)
Jun 02, 2016 83.76 84.54 83.29 84.54 647,808 +0.81(+0.96%)
Jun 01, 2016 82.61 83.77 81.83 83.73 617,760 +1.13(+1.36%)
May 31, 2016 83.97 83.98 82.16 82.61 679,725 -1.17(-1.40%)
May 27, 2016 83.21 83.78 83.78 83.78 264,959 +0.51(+0.61%)
May 26, 2016 83.19 84.12 82.98 83.27 424,838 +0.00(+0.00%)
May 25, 2016 83.04 83.70 82.39 83.27 289,320 +0.07(+0.08%)
May 24, 2016 82.25 83.60 82.03 83.21 665,104 +1.01(+1.23%)
May 23, 2016 83.10 84.14 82.16 82.20 315,892 -0.76(-0.92%)
May 20, 2016 81.97 83.58 81.38 82.96 687,700 +1.41(+1.72%)
May 19, 2016 80.72 82.18 80.40 81.56 566,521 +0.97(+1.20%)
May 18, 2016 81.29 82.71 79.87 80.59 826,812 -0.72(-0.89%)
May 17, 2016 81.73 82.74 80.93 81.31 569,327 -0.35(-0.43%)
May 16, 2016 81.31 82.07 81.03 81.66 579,538 +0.31(+0.38%)
May 13, 2016 82.62 83.21 81.18 81.35 606,128 -1.57(-1.90%)
May 12, 2016 83.34 83.79 82.47 82.92 1,150,386 +0.29(+0.35%)
May 11, 2016 83.54 83.90 82.58 82.63 645,203 -2.15(-2.53%)
May 10, 2016 84.65 85.49 84.12 84.78 534,939 -0.16(-0.19%)
May 09, 2016 84.38 85.31 83.88 84.94 379,008 +0.57(+0.67%)
May 06, 2016 83.89 84.52 83.38 84.38 496,701 +0.22(+0.26%)
May 05, 2016 85.70 85.98 84.07 84.16 426,469 -1.87(-2.17%)
May 04, 2016 86.29 86.71 85.40 86.02 414,802 -0.39(-0.45%)
May 03, 2016 87.80 88.27 86.21 86.42 562,832 -1.58(-1.80%)
May 02, 2016 87.69 88.48 86.90 88.00 627,797 +0.65(+0.74%)
Apr 29, 2016 85.03 87.44 84.19 87.35 1,269,070 +2.25(+2.65%)
Apr 28, 2016 85.00 86.41 83.30 85.10 1,645,131 -0.87(-1.01%)
Apr 27, 2016 85.13 86.42 84.52 85.97 1,216,305 +0.86(+1.01%)
Apr 26, 2016 84.67 85.49 84.18 85.11 909,218 -0.08(-0.10%)
Apr 25, 2016 86.15 86.25 84.76 85.19 756,730 -0.62(-0.73%)
Apr 22, 2016 85.84 86.48 85.11 85.81 692,271 -0.16(-0.18%)
Apr 21, 2016 86.24 87.04 85.87 85.97 706,157 -0.10(-0.11%)
Apr 20, 2016 85.69 86.39 85.07 86.06 744,898 +0.48(+0.56%)
Apr 19, 2016 86.08 86.38 85.21 85.58 1,041,266 -0.42(-0.49%)
Apr 18, 2016 85.18 86.07 84.98 86.00 477,184 +0.77(+0.90%)
Apr 15, 2016 84.40 85.34 83.89 85.23 505,168 +0.64(+0.76%)
Apr 14, 2016 85.10 85.52 84.46 84.59 564,162 -0.55(-0.64%)
Apr 13, 2016 84.52 85.38 84.37 85.14 559,116 +1.15(+1.37%)
Apr 12, 2016 83.88 84.34 82.43 83.98 753,971 +0.05(+0.06%)
Apr 11, 2016 83.95 84.48 83.34 83.94 756,026 +0.16(+0.19%)
Apr 08, 2016 85.17 85.17 82.86 83.78 617,745 -1.23(-1.44%)
Apr 07, 2016 85.22 86.28 84.53 85.01 1,058,183 -0.16(-0.18%)
Apr 06, 2016 83.71 85.30 83.16 85.16 936,600 +1.83(+2.19%)
Apr 05, 2016 84.43 84.43 82.07 83.34 1,478,711 -1.38(-1.62%)
Apr 04, 2016 85.67 86.10 84.29 84.71 804,765 -1.16(-1.35%)
Apr 01, 2016 85.91 86.60 85.17 85.88 590,833 -0.42(-0.48%)
Mar 31, 2016 85.69 86.74 85.41 86.29 1,011,158 +0.54(+0.63%)
Mar 30, 2016 84.89 86.16 84.16 85.75 701,234 +0.91(+1.07%)
Mar 29, 2016 84.75 85.61 84.05 84.84 1,257,637 +0.19(+0.22%)
Mar 28, 2016 82.99 85.40 82.59 84.66 786,511 +1.74(+2.10%)
Mar 24, 2016 82.60 82.91 82.91 82.91 717,199 +0.21(+0.26%)
Mar 23, 2016 83.64 83.58 82.51 82.70 699,708 -0.94(-1.13%)
Mar 22, 2016 84.59 84.90 83.37 83.64 830,837 -0.61(-0.73%)
Mar 21, 2016 83.73 84.82 83.73 84.25 917,100 +0.64(+0.76%)
Mar 18, 2016 83.34 84.97 82.99 83.62 1,038,791 -0.66(-0.79%)
Mar 17, 2016 83.40 85.70 83.28 84.28 1,603,924 +0.69(+0.82%)
Mar 16, 2016 83.63 84.10 82.97 83.59 999,869 -0.04(-0.05%)
Mar 15, 2016 84.00 84.47 83.23 83.63 899,901 -0.08(-0.10%)
Mar 14, 2016 82.98 84.51 82.71 83.71 883,415 +0.70(+0.85%)
Mar 11, 2016 83.15 83.63 82.46 83.01 529,746 +0.71(+0.87%)
Mar 10, 2016 82.96 83.31 81.46 82.30 767,033 -0.21(-0.26%)
Mar 09, 2016 83.39 83.71 82.30 82.51 462,334 -0.29(-0.35%)
Mar 08, 2016 83.31 83.81 82.75 82.80 593,507 -0.62(-0.74%)
Mar 07, 2016 84.05 84.46 83.06 83.42 640,825 -0.67(-0.80%)
Mar 04, 2016 83.83 84.30 83.34 84.09 817,064 +0.24(+0.28%)
Mar 03, 2016 83.88 84.37 82.85 83.85 801,410 -0.35(-0.42%)
Mar 02, 2016 83.12 84.23 82.47 84.20 927,096 +0.44(+0.53%)
Mar 01, 2016 83.34 84.13 82.32 83.76 1,350,913 +0.81(+0.97%)
Feb 29, 2016 82.26 84.23 81.62 82.95 1,594,522 +0.51(+0.62%)
Feb 26, 2016 81.38 82.74 80.58 82.44 1,624,648 +1.27(+1.57%)
Feb 25, 2016 76.63 81.41 75.94 81.16 5,357,841 +9.18(+12.76%)
Feb 24, 2016 71.57 72.37 71.01 71.98 1,594,022 +0.19(+0.26%)
Feb 23, 2016 72.16 72.81 71.04 71.79 1,784,196 -0.36(-0.50%)
Feb 22, 2016 71.78 72.43 71.70 72.15 2,911,581 +0.76(+1.06%)
Feb 19, 2016 73.18 73.46 71.21 71.39 1,565,318 -3.00(-4.03%)
Feb 18, 2016 73.79 74.77 73.43 74.39 670,081 +0.20(+0.27%)
Feb 17, 2016 74.37 75.30 73.90 74.19 783,786 +0.19(+0.25%)
Feb 16, 2016 71.61 74.38 71.15 74.00 853,391 +3.29(+4.65%)
Feb 12, 2016 69.61 70.71 70.71 70.71 1,347,069 +2.02(+2.93%)
Feb 11, 2016 69.00 69.51 68.11 68.69 1,559,620 -0.72(-1.03%)
Feb 10, 2016 70.33 70.98 69.35 69.41 941,923 -0.63(-0.90%)
Feb 09, 2016 71.42 71.66 69.13 70.04 1,856,115 -2.29(-3.16%)
Feb 08, 2016 73.60 73.60 71.42 72.32 1,264,822 -2.27(-3.04%)
Feb 05, 2016 76.96 77.66 74.06 74.59 1,549,848 -2.76(-3.57%)
Feb 04, 2016 78.60 78.60 77.12 77.35 1,030,222 -1.86(-2.35%)
Feb 03, 2016 80.72 80.85 77.97 79.21 971,853 -1.00(-1.25%)
Feb 02, 2016 80.31 81.56 79.83 80.22 1,177,541 -0.11(-0.13%)
Feb 01, 2016 78.59 81.00 78.35 80.32 913,339 +0.97(+1.22%)
Jan 29, 2016 78.10 79.58 78.03 79.35 1,228,638 +1.56(+2.00%)
Jan 28, 2016 78.77 79.19 77.31 77.79 771,254 +0.07(+0.08%)
Jan 27, 2016 77.72 78.59 77.03 77.73 973,110 -0.16(-0.21%)
Jan 26, 2016 76.00 78.23 76.00 77.89 1,074,338 +2.28(+3.01%)
Jan 25, 2016 75.24 75.85 74.48 75.61 627,737 +0.34(+0.46%)
Jan 22, 2016 73.54 75.46 72.80 75.27 704,824 +2.44(+3.35%)
Jan 21, 2016 72.78 74.20 72.06 72.83 1,220,597 +0.04(+0.06%)
Jan 20, 2016 71.84 73.62 70.49 72.79 952,342 +0.07(+0.10%)
Jan 19, 2016 73.70 74.38 72.23 72.72 617,898 -0.39(-0.54%)
Jan 15, 2016 73.34 73.11 73.11 73.11 684,010 -1.66(-2.22%)
Jan 14, 2016 74.95 75.30 72.89 74.77 720,282 -0.09(-0.12%)
Jan 13, 2016 75.58 75.91 74.55 74.86 967,332 -0.81(-1.07%)
Jan 12, 2016 76.41 76.59 74.21 75.66 672,543 +0.51(+0.67%)
Jan 11, 2016 75.57 75.97 74.03 75.16 851,748 -0.19(-0.25%)
Jan 08, 2016 76.72 77.11 75.17 75.34 1,015,366 -1.27(-1.65%)
Jan 07, 2016 73.89 77.34 73.26 76.61 952,293 +1.91(+2.56%)
Jan 06, 2016 74.98 76.19 74.14 74.70 927,803 -1.13(-1.49%)
Jan 05, 2016 76.06 76.91 75.09 75.83 988,754 -0.24(-0.31%)
Jan 04, 2016 72.57 76.10 72.57 76.06 1,348,681 +3.40(+4.67%)
Dec 31, 2015 73.57 72.67 72.67 72.67 565,536 -1.17(-1.58%)
Dec 30, 2015 74.57 74.86 73.63 73.83 335,260 -0.67(-0.90%)
Dec 29, 2015 74.28 75.31 74.28 74.50 537,470 +0.64(+0.87%)
Dec 28, 2015 73.02 73.87 72.53 73.86 641,200 +0.69(+0.94%)
Dec 24, 2015 73.59 73.17 73.17 73.17 534,539 -0.71(-0.96%)
Dec 23, 2015 74.32 74.52 73.52 73.88 566,642 +0.25(+0.34%)
Dec 22, 2015 73.46 74.18 72.85 73.63 987,646 +0.39(+0.53%)
Dec 21, 2015 73.47 73.77 72.61 73.24 844,574 +0.00(+0.00%)
Dec 18, 2015 72.94 74.53 72.76 73.24 1,271,430 +0.34(+0.47%)
Dec 17, 2015 72.32 73.51 70.26 72.90 947,206 -0.35(-0.48%)
Dec 16, 2015 74.10 74.60 72.94 73.25 636,903 -0.16(-0.21%)
Dec 15, 2015 74.27 75.05 73.17 73.40 1,071,395 -0.31(-0.42%)
Dec 14, 2015 72.83 73.98 72.59 73.71 541,032 +1.01(+1.39%)
Dec 11, 2015 73.39 74.23 72.41 72.70 822,542 -1.55(-2.09%)
Dec 10, 2015 72.64 74.87 72.15 74.25 1,073,888 +1.73(+2.39%)
Dec 09, 2015 73.31 73.74 72.22 72.52 842,191 -1.18(-1.59%)
Dec 08, 2015 71.83 73.92 71.08 73.70 683,065 +1.78(+2.47%)
Dec 07, 2015 71.73 72.08 70.93 71.92 670,130 +0.17(+0.24%)
Dec 04, 2015 70.59 72.01 70.33 71.75 936,406 +1.44(+2.04%)
Dec 03, 2015 71.49 71.49 69.39 70.31 759,446 -0.66(-0.93%)
Dec 02, 2015 70.56 71.83 70.55 70.97 489,942 +0.60(+0.85%)
Dec 01, 2015 70.59 71.17 69.61 70.37 809,307 -0.01(-0.01%)
Nov 30, 2015 72.12 72.64 70.02 70.38 815,591 -1.90(-2.63%)
Nov 27, 2015 72.92 73.21 71.96 72.28 256,705 -0.33(-0.45%)
Nov 25, 2015 72.89 72.61 72.61 72.61 538,582 -0.02(-0.02%)
Nov 24, 2015 72.01 73.41 71.93 72.63 453,067 +0.14(+0.19%)
Nov 23, 2015 71.30 72.56 70.79 72.49 610,808 +1.09(+1.53%)
Nov 20, 2015 71.03 72.10 70.52 71.39 669,397 +0.91(+1.29%)
Nov 19, 2015 70.02 71.26 69.75 70.49 606,823 +0.59(+0.84%)
Nov 18, 2015 68.78 70.01 67.86 69.90 609,825 +1.45(+2.12%)
Nov 17, 2015 69.69 69.69 68.03 68.45 869,007 -0.91(-1.31%)
Nov 16, 2015 68.67 69.61 68.55 69.36 534,724 +0.14(+0.20%)
Nov 13, 2015 69.61 69.87 68.28 69.22 1,065,835 -1.09(-1.55%)
Nov 12, 2015 70.44 71.46 70.05 70.32 593,169 -0.42(-0.59%)
Nov 11, 2015 72.25 72.25 70.60 70.73 423,938 -1.78(-2.46%)
Nov 10, 2015 71.06 72.73 70.89 72.51 818,611 +1.07(+1.50%)
Nov 09, 2015 73.25 73.56 70.76 71.44 939,023 -1.87(-2.55%)
Nov 06, 2015 75.23 75.72 73.18 73.31 724,852 -2.42(-3.19%)
Nov 05, 2015 74.06 76.04 72.87 75.73 1,027,400 +1.76(+2.38%)
Nov 04, 2015 73.52 74.14 72.73 73.97 805,400 +0.45(+0.61%)
Nov 03, 2015 72.67 73.82 72.22 73.52 897,140 +1.07(+1.48%)
Nov 02, 2015 73.91 74.09 72.28 72.45 1,069,252 -1.54(-2.08%)
Oct 30, 2015 71.34 74.28 70.86 73.99 1,632,963 +2.52(+3.53%)
Oct 29, 2015 66.94 72.55 66.94 71.46 4,428,054 -1.00(-1.38%)
Oct 28, 2015 70.64 73.30 70.16 72.47 1,799,854 +1.77(+2.50%)
Oct 27, 2015 72.07 72.25 70.57 70.70 1,170,265 -1.60(-2.21%)
Oct 26, 2015 71.24 72.60 70.83 72.29 810,802 +1.07(+1.50%)
Oct 23, 2015 72.87 72.87 69.93 71.23 1,726,481 -1.21(-1.67%)
Oct 22, 2015 74.61 74.61 71.68 72.44 942,580 -0.70(-0.96%)
Oct 21, 2015 73.78 74.43 73.05 73.14 1,044,778 -0.60(-0.82%)
Oct 20, 2015 73.27 74.38 73.23 73.74 728,574 +0.44(+0.60%)
Oct 19, 2015 72.83 73.87 72.37 73.30 747,396 +0.55(+0.76%)
Oct 16, 2015 73.22 73.48 72.31 72.75 842,248 -0.20(-0.28%)
Oct 15, 2015 73.52 73.98 71.85 72.95 1,291,323 -0.59(-0.81%)
Oct 14, 2015 75.20 75.44 73.14 73.55 663,077 -1.16(-1.55%)
Oct 13, 2015 74.96 75.46 74.31 74.70 786,788 -0.52(-0.69%)
Oct 12, 2015 75.78 76.20 74.99 75.23 619,811 -0.35(-0.46%)
Oct 09, 2015 76.37 76.98 75.43 75.58 448,392 -0.95(-1.24%)
Oct 08, 2015 75.36 76.89 75.22 76.53 518,305 +1.19(+1.58%)
Oct 07, 2015 74.59 75.34 73.91 75.34 776,126 +1.12(+1.50%)
Oct 06, 2015 74.96 75.48 74.01 74.22 633,334 -0.77(-1.03%)
Oct 05, 2015 74.52 75.45 74.22 75.00 989,943 +0.94(+1.28%)
Oct 02, 2015 72.16 74.08 71.24 74.05 904,688 +1.12(+1.54%)
Oct 01, 2015 74.05 74.09 72.09 72.93 889,655 -0.86(-1.17%)
Sep 30, 2015 72.05 73.97 71.80 73.79 720,925 +2.42(+3.39%)
Sep 29, 2015 72.92 73.02 71.01 71.37 1,311,402 -1.56(-2.14%)
Sep 28, 2015 75.93 76.43 72.76 72.94 1,231,368 -3.42(-4.48%)
Sep 25, 2015 76.98 77.18 75.97 76.36 741,224 -0.08(-0.11%)
Sep 24, 2015 78.20 78.20 76.15 76.44 865,855 -2.08(-2.64%)
Sep 23, 2015 79.33 79.71 77.90 78.51 542,591 -0.49(-0.62%)
Sep 22, 2015 79.08 79.67 78.34 79.00 446,563 -1.06(-1.32%)
Sep 21, 2015 79.25 80.88 79.10 80.06 595,854 +0.98(+1.24%)
Sep 18, 2015 78.25 79.47 78.00 79.08 914,943 +0.13(+0.17%)
Sep 17, 2015 79.75 80.00 78.80 78.95 501,227 -0.81(-1.01%)
Sep 16, 2015 78.16 80.29 77.34 79.76 909,325 -0.16(-0.20%)
Sep 15, 2015 79.61 80.31 78.99 79.92 369,906 +0.68(+0.85%)
Sep 14, 2015 79.52 79.94 78.91 79.25 378,579 -0.25(-0.32%)
Sep 11, 2015 78.77 80.11 78.14 79.50 564,274 +0.50(+0.63%)
Sep 10, 2015 77.53 79.72 77.47 79.00 848,933 +1.13(+1.45%)
Sep 09, 2015 79.65 80.12 77.61 77.87 833,994 -1.20(-1.51%)
Sep 08, 2015 80.17 80.46 78.62 79.07 772,469 -0.07(-0.09%)
Sep 04, 2015 78.97 79.14 79.14 79.14 479,165 -0.44(-0.55%)
Sep 03, 2015 80.39 81.15 79.30 79.58 644,798 -0.42(-0.53%)
Sep 02, 2015 79.19 80.40 79.19 80.00 475,505 +1.41(+1.79%)
Sep 01, 2015 79.16 80.31 78.25 78.60 508,483 -1.44(-1.80%)
Aug 31, 2015 80.17 81.27 79.78 80.04 569,780 -0.19(-0.23%)
Aug 28, 2015 79.27 80.63 79.08 80.22 454,810 +0.31(+0.39%)
Aug 27, 2015 79.28 80.36 78.51 79.91 680,011 +1.15(+1.46%)
Aug 26, 2015 78.38 79.32 76.38 78.76 1,058,627 +1.73(+2.25%)
Aug 25, 2015 77.38 79.24 76.86 77.03 1,052,072 +1.18(+1.55%)
Aug 24, 2015 74.89 77.92 73.52 75.85 1,011,723 -1.64(-2.12%)
Aug 21, 2015 79.10 79.52 77.23 77.49 895,726 -2.12(-2.66%)
Aug 20, 2015 79.39 80.33 78.48 79.61 1,143,249 -0.66(-0.82%)
Aug 19, 2015 80.19 80.72 79.36 80.27 607,144 +0.06(+0.08%)
Aug 18, 2015 80.73 81.64 80.07 80.21 552,640 -0.45(-0.56%)
Aug 17, 2015 80.53 81.21 79.77 80.66 526,848 +0.01(+0.01%)
Aug 14, 2015 79.78 80.90 79.49 80.65 458,717 +0.99(+1.24%)
Aug 13, 2015 79.74 80.53 79.44 79.66 367,463 +0.06(+0.07%)
Aug 12, 2015 79.61 79.90 78.05 79.61 708,809 -0.32(-0.41%)
Aug 11, 2015 79.61 80.22 78.91 79.93 650,597 -0.43(-0.54%)
Aug 10, 2015 80.42 80.63 79.63 80.36 786,522 +0.25(+0.31%)
Aug 07, 2015 79.43 80.26 78.80 80.11 822,607 +0.50(+0.62%)
Aug 06, 2015 82.01 82.58 79.18 79.61 1,137,853 -2.66(-3.23%)
Aug 05, 2015 82.03 83.20 81.56 82.27 715,623 +0.77(+0.95%)
Aug 04, 2015 82.30 82.39 81.21 81.50 716,210 -0.28(-0.35%)
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.