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

Factset Research Systems Inc (NY: FDS )

465.34 -3.39 (-0.72%)
Streaming Delayed Price Updated: 1:56 PM EDT, Sep 24, 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 28, 2017 152.30 152.31 150.75 151.43 273,096 -0.53(-0.35%)
Apr 27, 2017 152.27 152.39 151.34 151.96 261,493 +0.32(+0.21%)
Apr 26, 2017 151.16 151.96 150.35 151.63 208,192 +0.33(+0.22%)
Apr 25, 2017 151.99 152.11 150.43 151.30 216,453 -0.01(-0.01%)
Apr 24, 2017 152.67 152.88 149.93 151.31 257,787 +0.90(+0.60%)
Apr 21, 2017 151.18 151.36 148.82 150.41 280,667 -0.31(-0.21%)
Apr 20, 2017 152.11 152.11 150.06 150.72 328,229 -0.49(-0.33%)
Apr 19, 2017 150.04 151.43 150.04 151.21 387,461 +1.72(+1.15%)
Apr 18, 2017 148.57 149.90 148.49 149.50 313,101 +0.08(+0.06%)
Apr 17, 2017 146.77 149.51 145.55 149.41 306,224 +2.94(+2.01%)
Apr 13, 2017 147.80 147.80 146.21 146.47 277,422 -1.19(-0.80%)
Apr 12, 2017 149.25 149.32 147.50 147.66 286,383 -1.23(-0.83%)
Apr 11, 2017 148.25 148.90 147.11 148.90 375,594 +0.82(+0.55%)
Apr 10, 2017 148.34 149.23 147.45 148.08 228,478 -0.24(-0.16%)
Apr 07, 2017 148.97 149.27 146.31 148.32 498,187 -1.13(-0.76%)
Apr 06, 2017 149.45 151.02 148.82 149.45 393,510 +0.20(+0.14%)
Apr 05, 2017 150.34 151.70 148.99 149.25 541,467 -1.34(-0.89%)
Apr 04, 2017 152.35 154.03 149.97 150.58 546,522 -1.74(-1.14%)
Apr 03, 2017 153.66 154.90 151.47 152.32 452,529 -0.64(-0.42%)
Mar 31, 2017 152.49 154.06 152.14 152.96 350,453 +0.45(+0.29%)
Mar 30, 2017 152.35 152.92 151.29 152.51 429,807 +0.06(+0.04%)
Mar 29, 2017 152.36 153.02 150.15 152.45 735,821 -0.19(-0.13%)
Mar 28, 2017 155.59 155.85 152.01 152.64 1,316,722 -9.26(-5.72%)
Mar 27, 2017 162.71 163.93 161.19 161.90 436,434 -2.02(-1.23%)
Mar 24, 2017 164.94 165.29 162.88 163.92 227,106 -0.78(-0.47%)
Mar 23, 2017 164.45 166.33 163.67 164.70 230,127 +0.76(+0.46%)
Mar 22, 2017 163.49 163.94 161.88 163.94 183,502 +0.45(+0.28%)
Mar 21, 2017 168.55 169.33 163.22 163.49 300,205 -4.13(-2.46%)
Mar 20, 2017 167.24 169.03 166.60 167.61 315,216 +0.72(+0.43%)
Mar 17, 2017 166.86 167.83 166.08 166.90 275,705 +0.16(+0.09%)
Mar 16, 2017 166.65 167.57 165.73 166.74 134,995 +0.47(+0.28%)
Mar 15, 2017 165.10 166.98 165.10 166.27 410,325 +2.00(+1.22%)
Mar 14, 2017 163.55 164.69 163.51 164.26 183,699 +0.13(+0.08%)
Mar 13, 2017 164.73 164.79 163.27 164.13 228,734 -0.58(-0.35%)
Mar 10, 2017 165.76 166.04 164.35 164.71 236,736 -0.20(-0.12%)
Mar 09, 2017 163.88 165.67 163.88 164.91 196,616 +1.01(+0.62%)
Mar 08, 2017 164.55 165.06 163.64 163.90 202,761 +0.01(+0.01%)
Mar 07, 2017 164.50 165.07 163.34 163.89 238,393 -0.25(-0.15%)
Mar 06, 2017 164.57 165.69 163.75 164.14 314,974 -1.27(-0.77%)
Mar 03, 2017 166.04 166.64 165.14 165.41 241,807 -0.84(-0.50%)
Mar 02, 2017 167.60 168.16 164.71 166.25 217,833 -1.49(-0.89%)
Mar 01, 2017 166.66 167.93 165.58 167.74 220,773 +2.74(+1.66%)
Feb 28, 2017 168.37 169.27 164.55 165.01 310,006 -3.30(-1.96%)
Feb 27, 2017 168.98 169.30 167.46 168.31 193,039 -0.77(-0.46%)
Feb 24, 2017 167.46 169.16 167.07 169.08 138,553 +1.02(+0.61%)
Feb 23, 2017 168.40 169.19 165.71 168.06 160,088 +0.26(+0.15%)
Feb 22, 2017 168.66 168.96 167.11 167.80 185,707 -1.63(-0.96%)
Feb 21, 2017 168.76 169.86 167.64 169.43 248,441 +1.39(+0.83%)
Feb 17, 2017 168.04 168.04 168.04 0 +1.46(+0.88%)
Feb 16, 2017 166.28 167.10 165.13 166.58 173,964 +0.25(+0.15%)
Feb 15, 2017 165.50 166.49 165.17 166.33 157,322 +0.97(+0.59%)
Feb 14, 2017 164.34 165.77 163.90 165.36 141,159 +0.14(+0.08%)
Feb 13, 2017 164.91 165.77 164.49 165.22 157,791 +0.63(+0.38%)
Feb 10, 2017 163.03 164.83 162.81 164.59 182,662 +1.86(+1.14%)
Feb 09, 2017 161.08 163.13 161.31 162.73 218,109 +1.65(+1.02%)
Feb 08, 2017 161.44 162.06 160.35 161.08 179,009 +0.13(+0.08%)
Feb 07, 2017 162.91 163.66 160.65 160.95 361,000 -1.62(-1.00%)
Feb 06, 2017 162.01 163.50 161.41 162.57 203,903 -0.37(-0.23%)
Feb 03, 2017 161.82 163.04 160.52 162.94 172,955 +1.52(+0.94%)
Feb 02, 2017 159.09 161.83 159.09 161.43 237,710 +1.50(+0.94%)
Feb 01, 2017 161.16 161.81 158.76 159.93 214,508 -0.14(-0.09%)
Jan 31, 2017 159.96 160.28 158.59 160.07 189,596 +0.10(+0.06%)
Jan 30, 2017 159.82 160.06 157.25 159.96 195,072 -0.50(-0.31%)
Jan 27, 2017 161.05 161.18 159.13 160.46 165,775 -0.06(-0.03%)
Jan 26, 2017 161.71 161.71 159.75 160.52 158,308 -0.82(-0.51%)
Jan 25, 2017 160.30 161.52 159.61 161.34 166,132 +1.92(+1.21%)
Jan 24, 2017 158.98 159.55 157.64 159.42 288,286 +1.02(+0.64%)
Jan 23, 2017 157.74 158.49 157.01 158.40 198,878 +0.66(+0.42%)
Jan 20, 2017 157.18 158.66 156.38 157.74 157,143 +1.28(+0.82%)
Jan 19, 2017 158.36 158.95 156.41 156.47 280,519 -1.89(-1.19%)
Jan 18, 2017 156.62 158.50 155.30 158.35 274,605 +1.72(+1.10%)
Jan 17, 2017 156.27 157.29 155.50 156.63 198,678 -0.83(-0.53%)
Jan 13, 2017 157.47 157.47 157.47 0 +0.65(+0.41%)
Jan 12, 2017 156.30 157.08 153.94 156.82 239,698 +0.09(+0.06%)
Jan 11, 2017 156.92 157.13 155.68 156.73 309,346 -0.02(-0.01%)
Jan 10, 2017 154.46 157.87 153.87 156.75 429,829 -0.31(-0.20%)
Jan 09, 2017 157.63 158.45 156.51 157.06 276,040 -0.87(-0.55%)
Jan 06, 2017 156.09 158.83 155.34 157.93 321,631 +1.72(+1.10%)
Jan 05, 2017 156.60 158.14 155.44 156.21 315,418 -0.77(-0.49%)
Jan 04, 2017 153.51 157.74 153.06 156.98 616,342 +4.23(+2.77%)
Jan 03, 2017 152.68 153.66 151.73 152.75 332,375 +1.58(+1.05%)
Dec 30, 2016 151.17 151.17 151.17 0 +1.38(+0.92%)
Dec 29, 2016 150.37 151.37 149.56 149.79 410,755 -0.72(-0.48%)
Dec 28, 2016 152.82 153.18 150.49 150.51 256,210 -2.16(-1.42%)
Dec 27, 2016 151.03 153.32 151.03 152.68 249,761 +1.71(+1.13%)
Dec 23, 2016 150.96 150.96 150.96 0 +0.31(+0.20%)
Dec 22, 2016 152.89 153.43 150.53 150.66 349,630 -2.13(-1.39%)
Dec 21, 2016 149.92 153.27 149.27 152.79 489,172 +3.61(+2.42%)
Dec 20, 2016 151.70 152.19 145.74 149.18 1,109,161 -3.75(-2.45%)
Dec 19, 2016 152.82 153.81 151.63 152.93 542,471 -0.01(-0.01%)
Dec 16, 2016 152.94 154.22 152.70 152.94 743,279 -0.01(-0.01%)
Dec 15, 2016 152.45 154.51 151.36 152.94 278,281 +0.75(+0.49%)
Dec 14, 2016 154.99 155.60 152.10 152.19 293,213 -2.77(-1.79%)
Dec 13, 2016 153.23 155.16 153.23 154.97 403,663 +2.12(+1.39%)
Dec 12, 2016 154.01 154.25 152.54 152.85 343,546 -1.97(-1.27%)
Dec 09, 2016 153.73 154.99 152.94 154.82 290,811 +0.97(+0.63%)
Dec 08, 2016 152.25 153.94 151.01 153.85 291,148 +1.68(+1.11%)
Dec 07, 2016 149.05 152.45 149.05 152.17 305,043 +2.81(+1.88%)
Dec 06, 2016 149.07 149.38 148.09 149.35 180,176 +1.04(+0.70%)
Dec 05, 2016 147.96 149.65 147.57 148.32 181,454 +1.26(+0.86%)
Dec 02, 2016 146.86 147.77 146.60 147.06 290,691 -0.37(-0.25%)
Dec 01, 2016 148.94 150.00 146.52 147.43 377,780 -0.72(-0.49%)
Nov 30, 2016 149.83 150.03 147.52 148.15 392,887 -1.44(-0.96%)
Nov 29, 2016 148.37 150.03 148.37 149.59 216,969 +1.26(+0.85%)
Nov 28, 2016 148.14 148.91 146.61 148.34 465,896 -0.04(-0.02%)
Nov 25, 2016 148.19 149.06 147.72 148.37 107,844 +0.21(+0.14%)
Nov 23, 2016 148.16 148.16 148.16 0 -0.81(-0.55%)
Nov 22, 2016 150.18 151.15 148.54 148.97 396,838 -1.50(-1.00%)
Nov 21, 2016 151.22 151.76 149.28 150.48 290,345 +0.12(+0.08%)
Nov 18, 2016 150.09 150.77 149.07 150.36 269,090 +0.55(+0.37%)
Nov 17, 2016 147.36 149.81 146.99 149.80 312,791 +2.78(+1.89%)
Nov 16, 2016 147.64 148.62 145.38 147.02 292,806 -0.85(-0.57%)
Nov 15, 2016 148.93 150.95 147.06 147.87 385,651 -0.75(-0.50%)
Nov 14, 2016 150.22 150.74 148.20 148.61 624,450 -0.91(-0.61%)
Nov 11, 2016 147.90 149.99 147.90 149.53 372,004 +1.27(+0.86%)
Nov 10, 2016 147.31 149.37 146.95 148.25 548,937 +2.22(+1.52%)
Nov 09, 2016 142.84 146.25 142.37 146.03 434,811 +2.23(+1.55%)
Nov 08, 2016 142.13 145.17 142.13 143.80 291,069 +1.06(+0.74%)
Nov 07, 2016 143.21 143.66 141.85 142.74 456,528 +1.91(+1.35%)
Nov 04, 2016 140.88 142.31 140.24 140.83 297,086 -0.18(-0.13%)
Nov 03, 2016 139.64 141.46 139.19 141.02 330,308 +1.16(+0.83%)
Nov 02, 2016 140.17 141.34 139.82 139.85 451,381 -0.56(-0.40%)
Nov 01, 2016 143.05 143.44 140.09 140.42 616,935 -2.25(-1.58%)
Oct 31, 2016 143.71 144.30 142.59 142.67 446,742 -0.68(-0.48%)
Oct 28, 2016 142.20 144.56 142.20 143.35 434,762 +1.12(+0.78%)
Oct 27, 2016 142.90 143.02 141.15 142.23 359,869 -0.41(-0.29%)
Oct 26, 2016 140.37 143.46 140.37 142.65 315,337 +1.53(+1.08%)
Oct 25, 2016 141.96 142.40 140.75 141.12 390,972 -1.26(-0.89%)
Oct 24, 2016 144.62 144.62 142.30 142.38 226,925 -0.47(-0.33%)
Oct 21, 2016 140.87 143.71 140.48 142.85 488,645 +1.48(+1.05%)
Oct 20, 2016 142.64 143.14 140.92 141.37 307,882 -1.86(-1.30%)
Oct 19, 2016 143.64 144.51 143.18 143.23 197,048 -0.47(-0.33%)
Oct 18, 2016 144.00 144.38 142.82 143.70 322,996 +1.03(+0.72%)
Oct 17, 2016 142.93 143.58 142.46 142.67 247,690 -0.44(-0.31%)
Oct 14, 2016 144.18 145.04 142.93 143.11 290,141 +0.01(+0.01%)
Oct 13, 2016 142.92 144.30 142.46 143.10 464,797 -0.90(-0.63%)
Oct 12, 2016 144.20 144.71 143.56 144.00 534,889 +0.00(+0.00%)
Oct 11, 2016 145.44 145.44 143.60 144.00 377,875 -1.72(-1.18%)
Oct 10, 2016 145.12 146.63 145.60 145.72 281,331 +0.60(+0.41%)
Oct 07, 2016 146.61 146.86 145.06 145.12 255,022 -1.50(-1.03%)
Oct 06, 2016 145.97 146.79 145.18 146.62 377,756 +0.61(+0.42%)
Oct 05, 2016 145.96 146.95 145.30 146.01 432,591 +0.34(+0.23%)
Oct 04, 2016 147.34 148.37 144.69 145.67 563,669 -1.35(-0.92%)
Oct 03, 2016 149.36 149.42 146.50 147.03 520,839 -2.44(-1.64%)
Sep 30, 2016 148.54 150.27 147.93 149.47 509,968 +1.74(+1.18%)
Sep 29, 2016 149.41 150.47 146.88 147.73 899,623 -2.01(-1.34%)
Sep 28, 2016 151.54 152.30 147.11 149.74 1,305,395 -1.80(-1.19%)
Sep 27, 2016 154.91 156.66 149.22 151.54 2,245,641 -10.93(-6.73%)
Sep 26, 2016 163.83 164.19 161.35 162.46 511,874 -2.19(-1.33%)
Sep 23, 2016 165.07 165.44 164.12 164.66 342,466 -1.13(-0.68%)
Sep 22, 2016 165.04 166.19 164.53 165.79 285,125 +1.45(+0.88%)
Sep 21, 2016 163.29 164.64 161.62 164.34 321,794 +2.12(+1.31%)
Sep 20, 2016 164.05 164.05 161.37 162.22 330,840 -0.57(-0.35%)
Sep 19, 2016 163.89 165.04 161.70 162.80 351,761 -0.02(-0.01%)
Sep 16, 2016 163.29 164.47 162.59 162.81 512,783 -1.36(-0.83%)
Sep 15, 2016 161.18 164.70 160.98 164.17 245,277 +2.82(+1.75%)
Sep 14, 2016 162.40 163.10 160.65 161.35 457,150 -0.86(-0.53%)
Sep 13, 2016 163.57 164.28 161.14 162.21 389,552 -2.32(-1.41%)
Sep 12, 2016 161.99 164.59 161.48 164.53 309,751 +1.85(+1.14%)
Sep 09, 2016 166.02 166.42 162.50 162.68 276,813 -3.95(-2.37%)
Sep 08, 2016 167.31 167.31 166.21 166.62 183,444 -0.65(-0.39%)
Sep 07, 2016 165.70 167.54 165.35 167.28 251,700 +1.17(+0.70%)
Sep 06, 2016 168.07 168.90 165.85 166.11 272,435 -1.27(-0.76%)
Sep 02, 2016 165.93 167.38 167.38 167.38 310,922 +1.28(+0.77%)
Sep 01, 2016 164.45 166.32 163.90 166.10 298,617 +1.94(+1.18%)
Aug 31, 2016 164.78 165.57 163.37 164.16 249,367 -0.72(-0.44%)
Aug 30, 2016 164.77 165.73 164.14 164.88 254,828 +0.44(+0.27%)
Aug 29, 2016 163.82 165.48 163.82 164.44 174,602 +1.08(+0.66%)
Aug 26, 2016 163.45 164.78 162.42 163.36 187,099 +0.04(+0.02%)
Aug 25, 2016 162.98 163.90 162.85 163.32 149,718 +0.21(+0.13%)
Aug 24, 2016 163.65 164.85 162.80 163.11 338,682 -0.30(-0.19%)
Aug 23, 2016 160.89 163.74 160.88 163.41 240,630 +1.77(+1.09%)
Aug 22, 2016 160.89 162.12 160.18 161.65 247,762 +0.53(+0.33%)
Aug 19, 2016 160.49 161.12 159.77 161.12 265,283 +0.41(+0.25%)
Aug 18, 2016 159.67 160.89 159.18 160.71 161,128 +1.33(+0.84%)
Aug 17, 2016 159.75 160.01 158.20 159.38 193,586 -0.05(-0.03%)
Aug 16, 2016 159.92 160.42 158.65 159.43 263,083 -0.64(-0.40%)
Aug 15, 2016 159.73 160.69 158.91 160.07 279,600 +1.19(+0.75%)
Aug 12, 2016 158.22 159.49 157.19 158.88 352,944 +0.12(+0.08%)
Aug 11, 2016 159.89 159.99 158.61 158.76 237,846 -0.59(-0.37%)
Aug 10, 2016 158.75 159.43 157.74 159.35 264,393 +0.68(+0.43%)
Aug 09, 2016 159.98 160.50 158.15 158.67 294,951 -1.07(-0.67%)
Aug 08, 2016 159.85 160.21 158.74 159.74 244,247 -0.45(-0.28%)
Aug 05, 2016 159.88 160.87 159.74 160.19 316,084 +1.12(+0.71%)
Aug 04, 2016 158.69 159.13 157.85 159.06 195,585 +0.73(+0.46%)
Aug 03, 2016 157.00 158.34 156.09 158.34 326,498 +0.91(+0.58%)
Aug 02, 2016 157.27 157.81 156.08 157.43 300,107 -0.01(-0.01%)
Aug 01, 2016 158.23 158.72 157.02 157.44 271,717 -0.68(-0.43%)
Jul 29, 2016 159.11 159.70 157.69 158.12 363,387 -1.09(-0.68%)
Jul 28, 2016 158.04 159.78 157.31 159.20 330,984 +1.16(+0.73%)
Jul 27, 2016 158.16 158.49 157.39 158.04 296,641 -0.12(-0.08%)
Jul 26, 2016 156.09 158.34 155.82 158.16 436,241 +1.38(+0.88%)
Jul 25, 2016 156.08 156.85 155.75 156.78 398,746 +0.68(+0.44%)
Jul 22, 2016 154.82 156.67 154.82 156.10 228,389 +1.34(+0.87%)
Jul 21, 2016 155.32 155.80 154.15 154.76 226,743 -0.44(-0.28%)
Jul 20, 2016 153.98 155.89 153.65 155.20 309,103 +1.56(+1.02%)
Jul 19, 2016 153.08 153.88 152.76 153.64 262,059 +0.43(+0.28%)
Jul 18, 2016 153.72 153.83 152.38 153.21 281,360 -0.68(-0.44%)
Jul 15, 2016 153.83 154.26 153.11 153.89 238,898 +0.02(+0.01%)
Jul 14, 2016 153.75 154.56 152.81 153.87 348,370 +1.16(+0.76%)
Jul 13, 2016 151.89 153.24 151.75 152.71 388,603 +0.88(+0.58%)
Jul 12, 2016 151.38 152.81 150.42 151.83 561,079 +2.96(+1.99%)
Jul 11, 2016 148.43 149.62 147.46 148.87 352,379 +0.81(+0.55%)
Jul 08, 2016 148.44 147.12 147.05 148.06 651,960 +0.94(+0.64%)
Jul 07, 2016 147.34 147.84 146.44 147.12 303,362 +0.06(+0.04%)
Jul 06, 2016 147.97 148.41 145.86 147.06 638,843 -2.00(-1.34%)
Jul 05, 2016 149.05 149.79 148.12 149.07 651,076 +0.86(+0.58%)
Jul 01, 2016 148.24 148.21 148.21 148.21 350,081 -0.22(-0.15%)
Jun 30, 2016 144.88 148.49 143.77 148.43 557,712 +3.82(+2.64%)
Jun 29, 2016 142.25 145.05 139.87 144.61 549,162 +3.92(+2.78%)
Jun 28, 2016 141.60 144.50 137.38 140.69 728,995 +1.67(+1.20%)
Jun 27, 2016 140.78 141.54 137.36 139.02 767,188 -3.77(-2.64%)
Jun 24, 2016 145.12 146.22 142.40 142.79 630,021 -6.83(-4.57%)
Jun 23, 2016 147.18 149.70 146.74 149.62 357,003 +4.14(+2.84%)
Jun 22, 2016 145.51 146.62 145.24 145.48 192,117 -0.03(-0.02%)
Jun 21, 2016 145.47 146.66 145.00 145.51 194,662 +0.25(+0.17%)
Jun 20, 2016 145.45 145.92 143.82 145.26 266,329 +2.00(+1.40%)
Jun 17, 2016 145.28 145.94 143.20 143.26 535,621 -2.21(-1.52%)
Jun 16, 2016 145.08 145.93 143.09 145.47 227,459 -0.20(-0.14%)
Jun 15, 2016 145.85 146.50 145.48 145.67 186,885 +0.05(+0.03%)
Jun 14, 2016 144.89 145.94 144.73 145.62 209,962 +0.40(+0.28%)
Jun 13, 2016 145.69 146.79 145.15 145.22 264,767 -1.08(-0.74%)
Jun 10, 2016 145.81 146.74 145.56 146.29 200,724 -0.83(-0.56%)
Jun 09, 2016 146.13 147.36 145.61 147.12 170,558 +0.32(+0.22%)
Jun 08, 2016 146.84 147.46 146.38 146.80 166,271 -0.15(-0.10%)
Jun 07, 2016 147.40 147.72 146.77 146.94 242,228 -0.27(-0.18%)
Jun 06, 2016 146.17 147.55 145.91 147.21 147,962 +1.07(+0.73%)
Jun 03, 2016 146.48 147.47 145.49 146.15 188,246 -1.22(-0.83%)
Jun 02, 2016 145.35 147.37 145.35 147.37 172,238 +1.60(+1.10%)
Jun 01, 2016 145.23 146.01 144.70 145.77 330,765 -0.50(-0.34%)
May 31, 2016 147.22 147.26 145.32 146.26 224,153 -0.46(-0.31%)
May 27, 2016 144.52 146.72 146.72 146.72 175,638 +2.49(+1.73%)
May 26, 2016 144.98 145.33 143.56 144.23 220,567 -0.64(-0.44%)
May 25, 2016 146.86 146.97 144.70 144.88 265,111 -1.55(-1.06%)
May 24, 2016 143.84 146.76 143.28 146.43 253,115 +3.22(+2.25%)
May 23, 2016 142.42 143.86 142.07 143.21 245,027 +0.79(+0.55%)
May 20, 2016 140.63 142.63 139.94 142.42 296,112 +2.48(+1.78%)
May 19, 2016 138.79 140.06 137.01 139.94 256,480 +1.10(+0.79%)
May 18, 2016 137.49 140.05 136.11 138.84 290,035 +0.90(+0.65%)
May 17, 2016 139.02 139.89 136.40 137.94 241,551 -1.48(-1.06%)
May 16, 2016 138.19 139.72 137.91 139.41 244,419 +1.56(+1.13%)
May 13, 2016 138.84 139.57 136.99 137.85 207,894 -1.16(-0.83%)
May 12, 2016 139.59 140.17 137.84 139.01 232,173 +0.27(+0.20%)
May 11, 2016 139.30 140.68 138.41 138.74 195,107 -1.14(-0.81%)
May 10, 2016 139.56 140.20 139.02 139.87 249,531 +0.64(+0.46%)
May 09, 2016 138.70 140.68 137.12 139.23 375,950 +1.22(+0.88%)
May 06, 2016 135.66 138.20 135.50 138.01 179,990 +1.57(+1.15%)
May 05, 2016 136.79 137.55 135.84 136.44 227,751 -0.14(-0.10%)
May 04, 2016 135.08 137.09 135.08 136.58 206,099 +0.21(+0.15%)
May 03, 2016 138.51 139.04 136.17 136.37 206,076 -3.09(-2.21%)
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.