Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 74.50 76.28 74.26 75.80 646,198 +1.10(+1.47%)
Apr 29, 2013 74.25 74.97 74.01 74.70 263,579 +0.44(+0.60%)
Apr 26, 2013 73.78 74.83 73.70 74.26 415,880 +0.56(+0.75%)
Apr 25, 2013 73.92 74.56 73.37 73.70 368,450 +0.48(+0.66%)
Apr 24, 2013 73.23 73.40 73.04 73.22 314,740 +0.08(+0.11%)
Apr 23, 2013 73.69 74.22 73.09 73.14 310,031 -0.08(-0.11%)
Apr 22, 2013 72.93 73.55 72.02 73.22 385,005 +0.55(+0.75%)
Apr 19, 2013 72.30 73.18 71.89 72.67 443,498 +0.63(+0.87%)
Apr 18, 2013 73.14 73.35 71.65 72.04 656,313 -0.75(-1.03%)
Apr 17, 2013 73.38 73.60 72.50 72.79 436,502 -0.97(-1.32%)
Apr 16, 2013 73.68 73.81 72.64 73.77 329,498 +0.97(+1.34%)
Apr 15, 2013 73.85 74.35 72.75 72.79 538,802 -1.52(-2.05%)
Apr 12, 2013 74.29 74.47 73.57 74.31 306,889 -0.34(-0.45%)
Apr 11, 2013 74.80 75.23 74.51 74.65 446,047 -0.47(-0.62%)
Apr 10, 2013 73.55 75.14 73.55 75.12 481,802 +1.51(+2.05%)
Apr 09, 2013 73.37 73.99 73.31 73.61 491,479 +0.64(+0.88%)
Apr 08, 2013 72.73 73.03 72.33 72.97 580,979 +0.39(+0.53%)
Apr 05, 2013 71.86 72.85 71.44 72.58 762,695 +0.01(+0.01%)
Apr 04, 2013 72.66 72.96 72.29 72.57 538,024 +0.06(+0.08%)
Apr 03, 2013 74.07 74.07 72.31 72.52 663,165 -1.41(-1.91%)
Apr 02, 2013 73.85 74.37 73.53 73.93 333,766 +0.05(+0.07%)
Apr 01, 2013 74.93 75.20 73.27 73.88 498,506 -0.73(-0.98%)
Mar 28, 2013 74.70 75.22 74.30 74.61 950,449 -0.27(-0.36%)
Mar 27, 2013 73.56 75.05 73.56 74.88 637,248 +0.94(+1.28%)
Mar 26, 2013 73.20 74.02 73.08 73.93 388,926 +0.74(+1.01%)
Mar 25, 2013 73.21 74.01 72.89 73.19 630,640 +0.02(+0.03%)
Mar 22, 2013 72.67 73.98 72.53 73.17 1,072,197 +0.73(+1.00%)
Mar 21, 2013 74.15 74.46 72.37 72.44 897,659 -2.10(-2.82%)
Mar 20, 2013 74.73 74.90 72.84 74.55 1,338,190 -0.24(-0.32%)
Mar 19, 2013 76.54 77.73 74.03 74.79 1,444,847 -4.20(-5.31%)
Mar 18, 2013 79.86 80.48 78.93 78.99 755,280 -1.02(-1.27%)
Mar 15, 2013 80.94 81.04 79.85 80.00 621,577 -0.96(-1.18%)
Mar 14, 2013 80.27 80.96 80.27 80.96 294,945 +0.89(+1.12%)
Mar 13, 2013 81.06 81.42 79.79 80.07 470,230 -0.99(-1.22%)
Mar 12, 2013 80.58 81.41 80.32 81.06 358,485 +0.49(+0.61%)
Mar 11, 2013 80.13 80.62 79.73 80.57 168,258 +0.50(+0.62%)
Mar 08, 2013 80.69 81.01 79.75 80.07 234,356 -0.31(-0.38%)
Mar 07, 2013 79.95 80.39 79.78 80.37 231,083 +0.44(+0.55%)
Mar 06, 2013 79.94 80.40 79.65 79.93 267,220 +0.09(+0.11%)
Mar 05, 2013 79.20 80.14 79.09 79.84 392,242 +0.98(+1.25%)
Mar 04, 2013 78.12 78.86 77.11 78.86 606,989 +0.49(+0.63%)
Mar 01, 2013 78.29 78.84 77.59 78.37 479,970 -0.02(-0.03%)
Feb 28, 2013 79.20 79.56 78.33 78.39 233,130 -0.57(-0.72%)
Feb 27, 2013 78.27 79.61 78.12 78.96 267,896 +0.85(+1.08%)
Feb 26, 2013 78.55 78.91 77.73 78.12 251,456 +0.03(+0.04%)
Feb 25, 2013 78.64 79.32 78.00 78.08 442,099 -0.26(-0.33%)
Feb 22, 2013 77.08 78.38 77.08 78.34 334,500 +1.28(+1.66%)
Feb 21, 2013 77.41 77.81 76.74 77.06 487,299 -0.58(-0.74%)
Feb 20, 2013 77.83 78.13 77.26 77.64 394,789 -0.26(-0.33%)
Feb 19, 2013 75.63 77.98 75.11 77.89 975,733 +2.39(+3.17%)
Feb 15, 2013 74.76 75.66 74.63 75.50 462,192 +0.96(+1.29%)
Feb 14, 2013 74.52 74.98 74.30 74.54 252,416 -0.66(-0.87%)
Feb 13, 2013 74.46 75.19 73.66 75.19 550,267 +0.69(+0.92%)
Feb 12, 2013 74.66 74.93 74.24 74.50 219,139 -0.08(-0.11%)
Feb 11, 2013 74.80 74.80 74.14 74.58 269,949 -0.35(-0.47%)
Feb 08, 2013 75.09 75.35 74.75 74.94 362,340 -0.19(-0.26%)
Feb 07, 2013 74.83 75.15 74.07 75.13 458,321 +0.16(+0.21%)
Feb 06, 2013 74.56 75.16 74.26 74.97 390,045 +0.10(+0.14%)
Feb 04, 2013 74.91 75.15 74.31 74.87 661,877 -0.06(-0.09%)
Feb 01, 2013 74.63 74.99 74.08 74.93 515,556 +0.86(+1.16%)
Jan 31, 2013 74.45 75.36 74.02 74.07 582,159 -0.74(-0.98%)
Jan 30, 2013 75.08 75.31 74.73 74.81 493,174 -0.34(-0.45%)
Jan 29, 2013 75.03 75.32 74.58 75.15 456,840 +0.14(+0.19%)
Jan 28, 2013 74.87 75.39 74.79 75.00 381,234 +0.14(+0.19%)
Jan 25, 2013 75.14 75.39 74.58 74.86 488,060 +0.04(+0.05%)
Jan 24, 2013 74.01 75.05 74.01 74.82 461,721 +0.72(+0.97%)
Jan 23, 2013 73.50 74.24 73.25 74.10 654,609 +0.82(+1.11%)
Jan 22, 2013 73.18 73.30 72.39 73.28 645,629 +0.11(+0.15%)
Jan 18, 2013 73.15 73.36 72.66 73.17 498,256 +0.20(+0.27%)
Jan 17, 2013 72.61 73.10 72.08 72.97 455,401 +0.79(+1.10%)
Jan 16, 2013 72.90 72.94 72.06 72.18 433,171 -0.73(-1.00%)
Jan 15, 2013 71.22 73.04 70.98 72.90 735,034 +1.58(+2.21%)
Jan 14, 2013 71.14 71.34 70.59 71.33 678,446 +0.18(+0.25%)
Jan 11, 2013 70.85 71.37 70.50 71.15 1,001,743 +0.35(+0.50%)
Jan 10, 2013 71.30 71.74 70.76 70.80 592,636 -0.39(-0.55%)
Jan 09, 2013 71.15 71.29 70.64 71.19 564,109 +0.36(+0.51%)
Jan 08, 2013 71.29 71.45 70.70 70.83 455,856 -0.35(-0.49%)
Jan 07, 2013 71.18 71.56 70.76 71.18 1,002,394 -0.27(-0.38%)
Jan 04, 2013 70.93 71.89 69.56 71.45 1,285,895 -0.61(-0.84%)
Jan 03, 2013 71.94 72.22 71.58 72.06 671,397 +0.23(+0.32%)
Jan 02, 2013 71.65 71.84 71.14 71.83 793,736 +1.34(+1.90%)
Dec 31, 2012 70.01 70.86 69.87 70.49 533,841 +0.30(+0.42%)
Dec 28, 2012 70.91 71.46 69.80 70.20 616,770 +0.18(+0.26%)
Dec 27, 2012 70.13 70.43 69.58 70.01 437,861 -0.03(-0.05%)
Dec 26, 2012 70.89 71.34 70.00 70.05 477,261 -1.09(-1.53%)
Dec 24, 2012 70.77 71.37 69.85 71.13 340,869 +0.18(+0.25%)
Dec 21, 2012 71.49 72.27 70.48 70.96 1,351,125 -1.22(-1.70%)
Dec 20, 2012 72.54 73.06 71.88 72.18 874,074 -0.38(-0.53%)
Dec 19, 2012 73.51 73.70 72.35 72.57 1,006,605 -1.24(-1.68%)
Dec 18, 2012 72.14 74.91 72.06 73.81 2,544,008 -3.36(-4.36%)
Dec 17, 2012 75.59 77.18 75.23 77.17 710,940 +1.91(+2.54%)
Dec 14, 2012 75.12 75.99 74.99 75.26 324,987 -0.04(-0.05%)
Dec 13, 2012 75.71 76.11 74.64 75.30 379,073 -0.26(-0.34%)
Dec 12, 2012 77.21 77.26 75.48 75.55 418,377 -1.46(-1.89%)
Dec 11, 2012 75.58 77.11 75.55 77.01 390,526 +1.75(+2.33%)
Dec 10, 2012 74.87 76.82 74.27 75.26 521,614 +0.60(+0.80%)
Dec 07, 2012 75.26 75.47 74.21 74.66 208,781 -0.32(-0.43%)
Dec 06, 2012 74.52 75.27 74.52 74.98 246,637 +0.23(+0.31%)
Dec 05, 2012 73.58 74.87 73.30 74.75 382,291 +1.14(+1.54%)
Dec 04, 2012 73.67 74.07 72.94 73.61 285,482 -0.36(-0.49%)
Nov 30, 2012 73.93 74.22 73.11 73.97 329,821 +0.05(+0.06%)
Nov 29, 2012 74.30 75.03 73.42 73.92 187,246 +0.04(+0.05%)
Nov 28, 2012 73.65 73.96 72.94 73.88 235,441 +0.11(+0.15%)
Nov 27, 2012 74.21 74.35 73.16 73.77 303,523 -0.31(-0.42%)
Nov 26, 2012 72.18 74.16 72.18 74.08 589,302 +1.40(+1.93%)
Nov 23, 2012 72.81 73.16 72.23 72.68 144,097 +0.25(+0.35%)
Nov 21, 2012 72.77 73.12 72.08 72.42 155,789 +0.03(+0.04%)
Nov 20, 2012 72.20 72.42 71.57 72.39 220,277 +0.25(+0.34%)
Nov 19, 2012 72.33 73.00 71.72 72.15 366,478 +0.04(+0.06%)
Nov 16, 2012 72.58 73.10 70.52 72.11 423,718 -0.23(-0.32%)
Nov 15, 2012 69.66 72.60 69.26 72.34 1,188,251 +2.52(+3.61%)
Nov 14, 2012 70.32 70.49 69.74 69.82 347,742 -0.61(-0.87%)
Nov 13, 2012 70.24 71.33 69.51 70.43 492,732 -0.18(-0.25%)
Nov 12, 2012 71.46 71.84 70.15 70.60 231,988 -0.83(-1.17%)
Nov 09, 2012 71.10 71.94 71.04 71.44 295,143 +0.42(+0.59%)
Nov 08, 2012 71.14 71.44 70.84 71.02 330,316 -0.13(-0.18%)
Nov 07, 2012 71.54 71.82 70.64 71.14 454,865 -0.92(-1.28%)
Nov 06, 2012 72.66 72.76 71.96 72.07 261,856 +0.06(+0.08%)
Nov 05, 2012 72.19 72.29 71.53 72.01 214,271 -0.14(-0.19%)
Nov 02, 2012 73.64 73.96 71.97 72.15 351,992 -1.19(-1.63%)
Nov 01, 2012 71.46 73.62 71.45 73.34 538,244 +1.33(+1.84%)
Oct 31, 2012 72.49 72.49 71.61 72.01 584,586 -0.24(-0.33%)
Oct 26, 2012 72.85 72.25 72.25 72.25 667,705 -0.76(-1.03%)
Oct 25, 2012 73.43 73.80 71.52 73.00 373,213 -0.05(-0.07%)
Oct 24, 2012 73.58 73.81 72.85 73.05 276,399 -0.12(-0.16%)
Oct 23, 2012 72.61 73.25 71.69 73.17 310,525 +0.75(+1.03%)
Oct 19, 2012 73.55 73.58 72.13 72.42 293,538 -1.09(-1.48%)
Oct 18, 2012 74.17 74.28 73.29 73.51 320,421 -0.56(-0.76%)
Oct 17, 2012 73.98 74.36 73.19 74.08 507,858 -0.21(-0.28%)
Oct 16, 2012 74.59 75.04 74.08 74.29 422,482 +0.33(+0.45%)
Oct 15, 2012 74.47 74.80 73.76 73.95 342,555 -0.23(-0.31%)
Oct 12, 2012 74.52 75.69 73.97 74.18 498,430 -0.37(-0.50%)
Oct 11, 2012 75.28 75.55 74.56 74.56 295,482 -0.28(-0.37%)
Oct 10, 2012 74.90 76.23 74.68 74.83 484,410 +0.12(+0.16%)
Oct 09, 2012 75.23 75.54 74.47 74.71 291,267 -0.68(-0.90%)
Oct 08, 2012 75.33 75.69 74.83 75.39 236,463 -0.21(-0.27%)
Oct 05, 2012 75.62 76.13 75.38 75.60 392,720 +0.17(+0.22%)
Oct 04, 2012 75.15 75.49 74.45 75.43 482,004 +0.39(+0.52%)
Oct 03, 2012 74.62 75.57 74.44 75.04 454,855 +0.58(+0.78%)
Oct 02, 2012 75.86 75.86 74.05 74.46 1,017,989 -1.32(-1.74%)
Oct 01, 2012 76.69 76.87 75.27 75.78 775,521 -0.90(-1.17%)
Sep 28, 2012 77.19 77.19 75.55 76.68 715,878 -0.87(-1.13%)
Sep 27, 2012 77.47 78.17 77.08 77.55 471,416 +0.10(+0.12%)
Sep 26, 2012 77.33 78.08 76.74 77.46 783,878 -0.87(-1.11%)
Sep 25, 2012 79.51 80.54 77.20 78.33 1,648,381 -3.43(-4.19%)
Sep 24, 2012 79.97 83.29 79.93 81.75 1,320,174 +1.79(+2.24%)
Sep 21, 2012 81.10 81.67 79.52 79.96 1,535,200 -0.39(-0.48%)
Sep 20, 2012 81.09 81.46 80.13 80.35 611,847 -1.22(-1.50%)
Sep 19, 2012 81.74 81.90 81.24 81.58 191,840 -0.06(-0.08%)
Sep 18, 2012 81.91 82.13 81.28 81.64 395,186 -0.26(-0.32%)
Sep 17, 2012 82.17 82.45 81.74 81.90 426,393 -0.61(-0.74%)
Sep 14, 2012 81.55 83.35 81.16 82.52 491,584 +0.84(+1.03%)
Sep 13, 2012 80.86 82.02 80.58 81.67 263,910 +1.00(+1.24%)
Sep 12, 2012 79.93 80.84 79.88 80.67 512,770 +1.11(+1.40%)
Sep 11, 2012 76.35 79.70 75.75 79.56 957,053 +3.70(+4.87%)
Sep 10, 2012 75.81 76.23 75.45 75.86 341,369 +0.17(+0.23%)
Sep 07, 2012 74.73 75.69 74.63 75.69 494,715 +0.99(+1.32%)
Sep 06, 2012 73.90 74.80 73.76 74.70 352,211 +1.07(+1.46%)
Sep 05, 2012 74.98 75.01 73.46 73.63 465,427 -1.09(-1.46%)
Sep 04, 2012 73.32 74.96 72.85 74.71 316,145 +1.34(+1.82%)
Aug 31, 2012 72.97 73.65 72.36 73.38 190,771 +0.82(+1.13%)
Aug 30, 2012 73.65 73.71 72.54 72.56 223,790 -1.15(-1.56%)
Aug 29, 2012 73.30 73.82 72.69 73.71 314,267 +0.36(+0.49%)
Aug 27, 2012 74.39 74.71 73.09 73.35 423,141 -1.05(-1.41%)
Aug 24, 2012 74.44 74.98 74.18 74.41 278,604 -0.23(-0.31%)
Aug 23, 2012 75.05 75.08 74.09 74.63 176,917 -0.37(-0.50%)
Aug 22, 2012 75.05 75.14 74.19 75.01 319,996 -0.03(-0.04%)
Aug 21, 2012 75.07 76.10 74.44 75.04 385,994 +0.32(+0.43%)
Aug 20, 2012 74.06 74.92 73.66 74.71 345,112 +0.56(+0.76%)
Aug 17, 2012 74.32 74.67 73.79 74.15 377,319 -0.03(-0.04%)
Aug 16, 2012 73.78 74.40 73.53 74.18 376,528 +0.35(+0.47%)
Aug 15, 2012 73.48 74.19 73.48 73.84 163,125 +0.16(+0.21%)
Aug 14, 2012 74.63 74.71 73.46 73.68 215,206 -0.63(-0.85%)
Aug 13, 2012 73.50 74.47 72.82 74.31 443,897 +0.85(+1.16%)
Aug 10, 2012 74.13 74.49 72.93 73.46 304,447 -0.75(-1.01%)
Aug 09, 2012 74.75 74.88 74.01 74.21 120,336 -0.42(-0.56%)
Aug 08, 2012 75.09 75.35 74.46 74.63 249,319 -0.37(-0.50%)
Aug 07, 2012 73.43 75.83 73.15 75.00 375,561 +1.85(+2.53%)
Aug 06, 2012 73.45 73.74 72.84 73.15 352,899 -0.08(-0.11%)
Aug 03, 2012 72.88 74.04 72.83 73.23 312,456 +1.67(+2.33%)
Aug 02, 2012 72.56 73.21 71.21 71.56 336,206 -1.39(-1.91%)
Aug 01, 2012 73.62 74.01 72.53 72.95 379,219 -0.48(-0.66%)
Jul 31, 2012 73.54 73.92 72.55 73.43 442,362 -0.07(-0.10%)
Jul 30, 2012 74.06 74.14 72.92 73.50 225,436 -0.47(-0.64%)
Jul 27, 2012 73.41 74.43 73.12 73.98 259,018 +0.99(+1.35%)
Jul 26, 2012 72.59 73.42 71.98 72.99 441,829 +1.44(+2.01%)
Jul 25, 2012 71.73 72.45 71.31 71.55 308,168 +0.02(+0.02%)
Jul 24, 2012 73.57 73.57 71.10 71.54 583,777 -1.93(-2.62%)
Jul 23, 2012 73.40 73.68 71.60 73.47 614,216 -0.44(-0.60%)
Jul 20, 2012 74.48 74.54 72.79 73.91 625,006 -1.07(-1.42%)
Jul 19, 2012 74.26 75.16 73.81 74.97 576,811 +0.89(+1.21%)
Jul 18, 2012 72.60 74.36 72.60 74.08 518,276 +1.41(+1.95%)
Jul 17, 2012 72.53 73.24 71.61 72.67 271,673 +0.30(+0.41%)
Jul 16, 2012 72.12 72.62 71.41 72.37 282,192 +0.32(+0.44%)
Jul 13, 2012 70.37 72.20 70.37 72.05 385,664 +2.07(+2.96%)
Jul 12, 2012 71.24 71.25 69.96 69.98 942,306 -1.84(-2.56%)
Jul 11, 2012 72.06 72.45 70.82 71.82 398,527 -0.22(-0.31%)
Jul 10, 2012 73.01 73.66 71.59 72.04 430,292 -0.58(-0.79%)
Jul 09, 2012 72.88 73.10 71.70 72.62 338,527 -0.48(-0.66%)
Jul 06, 2012 73.47 73.47 72.19 73.10 551,211 -0.91(-1.23%)
Jul 05, 2012 74.01 74.37 73.12 74.01 575,207 -0.15(-0.20%)
Jul 03, 2012 73.66 74.21 73.19 74.16 375,152 +0.48(+0.65%)
Jul 02, 2012 73.63 74.73 72.98 73.68 570,947 +0.26(+0.35%)
Jun 29, 2012 72.27 73.42 71.71 73.42 557,843 +1.96(+2.74%)
Jun 28, 2012 71.75 71.89 70.02 71.46 758,978 -0.85(-1.17%)
Jun 27, 2012 72.15 73.30 71.96 72.30 264,539 +0.47(+0.65%)
Jun 26, 2012 72.30 72.75 71.51 71.84 323,251 -0.21(-0.28%)
Jun 25, 2012 72.38 72.53 71.76 72.04 398,514 -1.28(-1.75%)
Jun 22, 2012 72.50 73.46 72.38 73.32 417,975 +1.04(+1.44%)
Jun 21, 2012 74.50 74.50 72.21 72.28 477,138 -2.03(-2.73%)
Jun 20, 2012 74.93 75.33 73.62 74.31 694,004 -0.39(-0.53%)
Jun 19, 2012 75.38 75.38 74.41 74.71 526,031 -0.08(-0.11%)
Jun 18, 2012 73.81 74.90 73.50 74.78 450,267 +0.70(+0.95%)
Jun 15, 2012 73.35 74.30 73.19 74.08 655,711 +0.76(+1.03%)
Jun 14, 2012 73.08 74.49 72.75 73.32 1,038,060 +0.21(+0.28%)
Jun 13, 2012 72.76 73.71 72.08 73.12 1,311,948 +0.68(+0.94%)
Jun 12, 2012 75.61 76.49 72.28 72.44 4,143,313 -10.17(-12.31%)
Jun 11, 2012 84.60 84.86 82.54 82.61 521,341 -1.13(-1.35%)
Jun 08, 2012 83.03 84.37 83.03 83.73 476,219 +0.65(+0.78%)
Jun 07, 2012 79.48 85.31 79.48 83.09 684,425 -1.12(-1.33%)
Jun 06, 2012 82.98 84.38 82.85 84.21 437,462 +1.84(+2.23%)
Jun 05, 2012 80.87 82.61 80.45 82.37 511,578 +1.50(+1.86%)
Jun 04, 2012 80.39 81.00 80.01 80.87 372,293 +0.72(+0.90%)
Jun 01, 2012 81.87 82.07 80.04 80.15 641,115 -3.14(-3.77%)
May 31, 2012 83.90 83.92 82.67 83.28 591,054 -0.42(-0.50%)
May 30, 2012 84.34 84.62 83.52 83.70 259,526 -1.37(-1.61%)
May 29, 2012 85.61 86.26 84.53 85.07 334,521 +0.24(+0.28%)
May 25, 2012 84.29 84.88 83.85 84.83 458,034 +0.76(+0.91%)
May 24, 2012 83.62 84.66 83.36 84.07 486,574 +0.64(+0.76%)
May 23, 2012 82.74 83.71 82.23 83.43 592,573 +0.44(+0.53%)
May 22, 2012 82.56 84.02 82.18 83.00 372,003 +0.68(+0.82%)
May 21, 2012 81.49 82.32 80.43 82.32 775,020 +1.12(+1.37%)
May 18, 2012 83.47 83.90 81.13 81.20 737,450 -2.12(-2.55%)
May 17, 2012 84.28 84.48 83.32 83.32 696,101 -0.93(-1.10%)
May 16, 2012 84.07 84.65 83.67 84.25 579,623 +0.42(+0.51%)
May 15, 2012 83.45 84.51 83.30 83.83 322,488 +0.31(+0.38%)
May 14, 2012 84.23 84.51 83.51 83.51 477,566 -1.72(-2.02%)
May 11, 2012 82.23 85.67 82.02 85.23 884,604 +2.62(+3.18%)
May 10, 2012 82.47 83.03 82.08 82.61 496,144 +0.63(+0.77%)
May 09, 2012 81.42 82.52 81.06 81.98 589,347 -0.25(-0.31%)
May 08, 2012 80.93 82.39 80.47 82.23 564,620 +1.03(+1.27%)
May 07, 2012 81.32 81.46 80.80 81.20 337,301 -0.11(-0.14%)
May 04, 2012 81.33 81.67 80.55 81.31 434,289 -0.57(-0.70%)
May 03, 2012 82.53 82.85 81.60 81.89 427,026 -0.75(-0.91%)
May 02, 2012 81.93 82.79 81.75 82.64 377,350 +0.31(+0.38%)
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.