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

Factset Research Systems Inc (NY: FDS )

458.49 +2.82 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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, 2019 259.00 262.54 259.00 262.11 280,023 +3.12(+1.20%)
Apr 29, 2019 257.34 260.22 257.34 258.99 223,441 +1.40(+0.54%)
Apr 26, 2019 253.95 257.90 253.85 257.60 233,971 +3.83(+1.51%)
Apr 25, 2019 252.44 254.13 250.10 253.77 183,916 +1.29(+0.51%)
Apr 24, 2019 253.15 255.21 252.37 252.47 275,604 -1.03(-0.40%)
Apr 23, 2019 248.33 254.40 248.33 253.50 300,321 +5.46(+2.20%)
Apr 22, 2019 248.68 249.27 246.55 248.04 258,653 -1.01(-0.40%)
Apr 18, 2019 246.34 249.91 244.26 249.04 275,861 +3.55(+1.45%)
Apr 17, 2019 251.44 251.44 245.32 245.49 329,710 -4.88(-1.95%)
Apr 16, 2019 249.49 252.51 249.22 250.37 298,147 +1.66(+0.67%)
Apr 15, 2019 251.31 251.31 247.10 248.71 205,665 +1.56(+0.63%)
Apr 12, 2019 246.06 247.15 244.60 247.15 188,082 +3.66(+1.50%)
Apr 11, 2019 244.40 244.59 241.43 243.50 200,416 -0.08(-0.03%)
Apr 10, 2019 242.28 244.32 242.28 243.57 148,804 +1.34(+0.55%)
Apr 09, 2019 241.33 242.96 240.24 242.23 199,303 -0.84(-0.35%)
Apr 08, 2019 239.49 243.11 238.33 243.08 295,201 +2.84(+1.18%)
Apr 05, 2019 240.34 242.30 238.84 240.24 245,549 -0.09(-0.04%)
Apr 04, 2019 240.28 240.65 237.84 240.32 204,784 +0.51(+0.21%)
Apr 03, 2019 238.30 239.96 237.11 239.81 191,858 +2.23(+0.94%)
Apr 02, 2019 236.71 237.95 234.63 237.58 262,081 +0.74(+0.31%)
Apr 01, 2019 236.81 237.45 234.56 236.84 269,567 +0.95(+0.40%)
Mar 29, 2019 233.65 236.38 232.54 235.88 289,859 +3.17(+1.36%)
Mar 28, 2019 230.88 233.65 230.70 232.71 303,645 +1.80(+0.78%)
Mar 27, 2019 230.44 232.63 226.97 230.92 562,618 -3.10(-1.32%)
Mar 26, 2019 224.23 234.45 219.36 234.01 790,832 +12.09(+5.45%)
Mar 25, 2019 222.37 223.69 221.09 221.92 329,161 -0.92(-0.41%)
Mar 22, 2019 227.59 229.12 222.74 222.84 370,481 -7.39(-3.21%)
Mar 21, 2019 224.32 230.87 223.34 230.23 218,434 +5.25(+2.33%)
Mar 20, 2019 226.35 226.82 224.25 224.99 222,345 -2.31(-1.02%)
Mar 19, 2019 226.82 227.98 226.62 227.30 214,238 +0.60(+0.26%)
Mar 18, 2019 225.56 227.45 225.20 226.70 188,881 +1.18(+0.52%)
Mar 15, 2019 224.34 227.06 223.43 225.52 400,372 +1.19(+0.53%)
Mar 14, 2019 221.69 224.74 221.66 224.33 259,420 +1.87(+0.84%)
Mar 13, 2019 222.45 223.72 221.89 222.46 214,794 +0.73(+0.33%)
Mar 12, 2019 221.99 222.56 220.51 221.73 214,656 -0.02(-0.01%)
Mar 11, 2019 220.26 222.46 219.46 221.75 193,600 +2.18(+0.99%)
Mar 08, 2019 218.19 219.66 217.03 219.57 218,500 -0.13(-0.06%)
Mar 07, 2019 222.69 222.69 219.51 219.70 241,153 -3.31(-1.48%)
Mar 06, 2019 224.92 226.19 222.41 223.01 161,420 -2.05(-0.91%)
Mar 05, 2019 223.54 226.30 223.03 225.06 265,131 +1.44(+0.64%)
Mar 04, 2019 225.63 225.99 221.30 223.63 165,485 -1.65(-0.73%)
Mar 01, 2019 224.83 227.00 223.95 225.28 212,816 +1.84(+0.83%)
Feb 28, 2019 222.87 224.57 221.95 223.44 222,189 +0.67(+0.30%)
Feb 27, 2019 219.08 222.93 219.08 222.76 451,368 +3.33(+1.52%)
Feb 26, 2019 218.75 220.41 218.06 219.44 184,362 -0.03(-0.01%)
Feb 25, 2019 220.46 221.97 218.42 219.47 210,441 +0.09(+0.04%)
Feb 22, 2019 216.44 219.45 215.32 219.38 230,715 +3.36(+1.56%)
Feb 21, 2019 216.10 217.12 214.58 216.02 162,921 -0.03(-0.01%)
Feb 20, 2019 214.25 216.10 211.83 216.05 184,109 +2.06(+0.97%)
Feb 19, 2019 211.74 214.76 211.58 213.98 213,143 +1.32(+0.62%)
Feb 15, 2019 211.48 212.75 210.37 212.66 223,538 +2.60(+1.24%)
Feb 14, 2019 208.25 211.80 202.93 210.07 217,130 -0.13(-0.06%)
Feb 13, 2019 210.68 211.73 209.33 210.20 199,793 -0.04(-0.02%)
Feb 12, 2019 209.40 212.04 208.40 210.24 216,809 +1.25(+0.60%)
Feb 11, 2019 209.40 210.25 207.88 208.99 188,125 -0.73(-0.35%)
Feb 08, 2019 207.83 209.72 207.48 209.72 176,361 +0.72(+0.34%)
Feb 07, 2019 206.21 209.02 206.16 209.00 219,839 +1.87(+0.90%)
Feb 06, 2019 209.92 212.44 206.24 207.13 186,584 -3.16(-1.50%)
Feb 05, 2019 208.45 210.72 207.11 210.29 252,849 +2.13(+1.02%)
Feb 04, 2019 207.55 208.32 205.87 208.15 132,887 -0.10(-0.05%)
Feb 01, 2019 207.14 210.12 207.14 208.26 256,889 +1.11(+0.54%)
Jan 31, 2019 203.10 207.58 202.29 207.15 258,503 +3.74(+1.84%)
Jan 30, 2019 202.37 203.53 199.27 203.41 221,315 +1.60(+0.79%)
Jan 29, 2019 202.53 203.64 201.36 201.81 176,523 -1.13(-0.56%)
Jan 28, 2019 201.81 203.35 201.24 202.93 185,555 -0.07(-0.03%)
Jan 25, 2019 204.41 204.79 203.00 203.00 242,852 +0.37(+0.18%)
Jan 24, 2019 203.43 204.85 200.72 202.63 358,786 -0.63(-0.31%)
Jan 23, 2019 202.71 203.86 201.60 203.26 315,718 +2.03(+1.01%)
Jan 22, 2019 200.99 204.24 200.12 201.24 274,843 -1.95(-0.96%)
Jan 18, 2019 201.12 203.34 199.27 203.19 309,871 +3.27(+1.64%)
Jan 17, 2019 197.42 200.78 197.39 199.92 339,412 +1.44(+0.73%)
Jan 16, 2019 197.79 199.38 197.23 198.48 275,879 +1.52(+0.77%)
Jan 15, 2019 192.69 197.20 192.28 196.96 250,882 +3.89(+2.02%)
Jan 14, 2019 191.55 195.11 190.95 193.07 259,195 +0.06(+0.03%)
Jan 11, 2019 193.61 194.15 191.87 193.01 292,457 -1.29(-0.66%)
Jan 10, 2019 193.76 194.84 192.50 194.30 185,078 -0.21(-0.11%)
Jan 09, 2019 193.14 195.76 192.21 194.51 227,276 +2.44(+1.27%)
Jan 08, 2019 190.75 192.20 189.03 192.07 234,602 +2.34(+1.23%)
Jan 07, 2019 188.12 190.50 187.86 189.74 420,444 +0.20(+0.10%)
Jan 04, 2019 186.62 190.69 185.16 189.54 291,929 +5.72(+3.11%)
Jan 03, 2019 188.40 189.00 183.65 183.81 355,439 -5.12(-2.71%)
Jan 02, 2019 186.74 190.95 186.74 188.93 341,393 -0.69(-0.36%)
Dec 31, 2018 189.40 191.16 188.29 189.62 293,935 +0.64(+0.34%)
Dec 28, 2018 189.50 191.40 187.12 188.99 312,404 -0.66(-0.35%)
Dec 27, 2018 185.06 189.69 184.25 189.65 377,031 +2.47(+1.32%)
Dec 26, 2018 180.30 187.56 178.42 187.18 335,573 +8.53(+4.77%)
Dec 24, 2018 182.87 184.48 178.64 178.65 167,178 -5.57(-3.02%)
Dec 21, 2018 190.55 192.19 183.87 184.22 786,605 -6.30(-3.31%)
Dec 20, 2018 189.88 191.46 187.32 190.52 680,685 +0.08(+0.04%)
Dec 19, 2018 196.74 197.03 187.27 190.44 682,661 -6.99(-3.54%)
Dec 18, 2018 208.73 211.76 194.58 197.43 1,036,509 -8.73(-4.23%)
Dec 17, 2018 211.06 211.75 204.72 206.16 532,032 -5.24(-2.48%)
Dec 14, 2018 214.37 215.38 210.88 211.39 328,130 -4.69(-2.17%)
Dec 13, 2018 215.76 217.69 214.67 216.08 308,473 +0.04(+0.02%)
Dec 12, 2018 214.34 218.42 213.75 216.05 333,597 +4.23(+2.00%)
Dec 11, 2018 213.62 214.95 209.71 211.82 329,205 +1.06(+0.50%)
Dec 10, 2018 211.44 211.83 206.90 210.76 188,068 -1.19(-0.56%)
Dec 07, 2018 215.22 218.19 210.22 211.95 363,276 -2.58(-1.20%)
Dec 06, 2018 213.35 215.04 210.49 214.53 360,006 -1.25(-0.58%)
Dec 04, 2018 221.61 223.06 215.52 215.78 254,251 -6.44(-2.90%)
Dec 03, 2018 224.89 225.46 218.45 222.22 262,316 +0.05(+0.02%)
Nov 30, 2018 221.67 223.10 220.20 222.18 246,335 +0.89(+0.40%)
Nov 29, 2018 221.17 223.96 221.07 221.29 191,466 -1.07(-0.48%)
Nov 28, 2018 221.32 223.57 220.17 222.36 440,186 +1.63(+0.74%)
Nov 27, 2018 217.80 221.18 217.33 220.73 194,903 +2.35(+1.08%)
Nov 26, 2018 216.72 219.18 216.72 218.38 202,656 +2.63(+1.22%)
Nov 23, 2018 214.03 217.24 214.03 215.75 59,582 +0.33(+0.15%)
Nov 21, 2018 215.42 215.42 215.42 0 +1.34(+0.63%)
Nov 20, 2018 215.12 216.18 212.27 214.08 289,547 -3.50(-1.61%)
Nov 19, 2018 218.26 220.00 214.70 217.57 217,753 -0.65(-0.30%)
Nov 16, 2018 214.03 218.80 213.63 218.23 298,334 +2.89(+1.34%)
Nov 15, 2018 210.38 215.55 210.18 215.34 239,879 +3.77(+1.78%)
Nov 14, 2018 216.45 217.27 210.63 211.57 289,129 -3.47(-1.61%)
Nov 13, 2018 214.68 217.25 213.74 215.03 185,902 +0.38(+0.18%)
Nov 12, 2018 217.83 218.01 213.51 214.66 254,736 -3.39(-1.56%)
Nov 09, 2018 217.83 219.79 216.71 218.05 286,164 -0.33(-0.15%)
Nov 08, 2018 216.77 219.01 216.30 218.38 178,929 +1.48(+0.68%)
Nov 07, 2018 213.34 217.33 212.10 216.90 253,813 +4.71(+2.22%)
Nov 06, 2018 211.60 213.31 210.77 212.19 217,571 -0.02(-0.01%)
Nov 05, 2018 211.24 212.84 210.48 212.21 245,300 +1.01(+0.48%)
Nov 02, 2018 210.10 212.04 209.75 211.20 188,271 +1.54(+0.73%)
Nov 01, 2018 211.94 214.21 208.70 209.66 257,642 -1.78(-0.84%)
Oct 31, 2018 207.81 213.07 207.81 211.43 360,833 +4.95(+2.40%)
Oct 30, 2018 202.56 206.81 202.53 206.48 233,293 +5.36(+2.66%)
Oct 29, 2018 204.04 206.04 198.96 201.12 352,807 -0.51(-0.25%)
Oct 26, 2018 201.24 203.71 199.74 201.63 353,472 -2.23(-1.09%)
Oct 25, 2018 204.90 205.92 203.54 203.87 291,121 +0.43(+0.21%)
Oct 24, 2018 206.18 208.64 203.16 203.44 307,253 -2.71(-1.32%)
Oct 23, 2018 205.33 207.14 201.29 206.15 332,940 -2.58(-1.24%)
Oct 22, 2018 208.28 211.81 207.97 208.73 413,615 +1.15(+0.56%)
Oct 19, 2018 205.95 208.66 205.42 207.58 299,816 +2.08(+1.01%)
Oct 18, 2018 205.20 207.95 204.38 205.50 391,262 -0.03(-0.01%)
Oct 17, 2018 204.88 206.38 202.66 205.53 156,006 +0.57(+0.28%)
Oct 16, 2018 201.22 205.43 200.12 204.96 247,373 +5.06(+2.53%)
Oct 15, 2018 200.55 201.58 198.53 199.91 328,458 -1.23(-0.61%)
Oct 12, 2018 203.21 206.71 199.61 201.13 528,832 +1.06(+0.53%)
Oct 11, 2018 202.58 206.14 199.18 200.08 502,640 -3.62(-1.78%)
Oct 10, 2018 209.87 210.05 203.49 203.69 437,790 -6.36(-3.03%)
Oct 09, 2018 207.32 211.23 207.32 210.05 334,937 +2.48(+1.19%)
Oct 08, 2018 210.21 211.41 206.25 207.58 374,384 -2.72(-1.29%)
Oct 05, 2018 210.80 211.49 209.37 210.30 298,017 -0.02(-0.01%)
Oct 04, 2018 212.47 213.47 209.96 210.32 213,411 -2.80(-1.31%)
Oct 03, 2018 213.47 214.66 212.31 213.12 309,234 +0.98(+0.46%)
Oct 02, 2018 212.68 213.48 211.29 212.13 299,373 -0.84(-0.39%)
Oct 01, 2018 212.60 213.65 210.83 212.97 390,022 +1.59(+0.75%)
Sep 28, 2018 210.99 213.27 210.95 211.39 251,346 -0.52(-0.25%)
Sep 27, 2018 212.93 214.25 211.57 211.91 408,400 -1.28(-0.60%)
Sep 26, 2018 214.95 217.11 211.95 213.19 431,174 -1.54(-0.72%)
Sep 25, 2018 206.92 219.11 205.42 214.73 1,035,693 -4.16(-1.90%)
Sep 24, 2018 218.47 220.02 217.19 218.89 506,117 +0.30(+0.14%)
Sep 21, 2018 221.11 221.83 218.25 218.59 506,819 -1.83(-0.83%)
Sep 20, 2018 219.74 221.36 219.18 220.42 248,658 +1.22(+0.56%)
Sep 19, 2018 220.22 221.52 218.38 219.20 331,999 -0.94(-0.42%)
Sep 18, 2018 219.60 220.94 218.56 220.14 277,628 +0.89(+0.41%)
Sep 17, 2018 222.56 222.64 219.04 219.25 286,857 -2.89(-1.30%)
Sep 14, 2018 221.59 224.22 221.59 222.14 195,256 +0.86(+0.39%)
Sep 13, 2018 220.62 221.55 220.30 221.28 152,925 +1.47(+0.67%)
Sep 12, 2018 219.75 220.57 215.62 219.81 224,832 +0.32(+0.15%)
Sep 11, 2018 219.76 220.54 218.20 219.48 261,619 -0.84(-0.38%)
Sep 10, 2018 221.50 221.89 218.90 220.32 201,423 -0.08(-0.03%)
Sep 07, 2018 220.13 222.09 219.42 220.40 437,924 -0.13(-0.06%)
Sep 06, 2018 218.59 220.84 217.49 220.53 230,412 +2.39(+1.10%)
Sep 05, 2018 219.43 219.77 214.16 218.14 269,533 -1.23(-0.56%)
Sep 04, 2018 216.73 219.44 215.14 219.37 190,514 +2.62(+1.21%)
Aug 31, 2018 216.75 216.75 216.75 0 +3.55(+1.67%)
Aug 30, 2018 213.89 215.13 212.05 213.20 207,461 -0.76(-0.35%)
Aug 29, 2018 213.06 215.22 212.27 213.96 179,532 +1.21(+0.57%)
Aug 28, 2018 211.25 213.48 211.07 212.74 227,448 +1.61(+0.76%)
Aug 27, 2018 212.76 212.76 210.72 211.13 132,588 -0.23(-0.11%)
Aug 24, 2018 209.79 212.38 208.95 211.36 125,656 +1.93(+0.92%)
Aug 23, 2018 208.71 210.45 208.09 209.42 149,958 +0.99(+0.47%)
Aug 22, 2018 209.27 210.30 208.30 208.44 241,528 -1.13(-0.54%)
Aug 21, 2018 208.47 210.35 208.43 209.56 153,020 +0.56(+0.27%)
Aug 20, 2018 208.40 210.09 208.37 209.00 154,735 +1.21(+0.58%)
Aug 17, 2018 205.56 207.99 205.05 207.79 271,266 +2.16(+1.05%)
Aug 16, 2018 204.28 207.53 204.28 205.64 285,339 +2.33(+1.14%)
Aug 15, 2018 203.10 203.53 200.93 203.31 111,967 -1.00(-0.49%)
Aug 14, 2018 203.04 204.47 202.16 204.31 166,001 +2.08(+1.03%)
Aug 13, 2018 200.28 202.98 200.28 202.22 239,690 +2.01(+1.00%)
Aug 10, 2018 200.32 201.45 198.51 200.22 317,538 -1.43(-0.71%)
Aug 09, 2018 201.17 203.38 201.03 201.65 227,296 +0.52(+0.26%)
Aug 08, 2018 200.88 202.36 199.55 201.13 275,098 -0.01(-0.00%)
Aug 07, 2018 200.72 205.35 200.72 201.14 565,439 +0.92(+0.46%)
Aug 06, 2018 191.37 200.40 191.37 200.22 454,383 +9.13(+4.78%)
Aug 03, 2018 190.74 191.59 188.92 191.09 317,644 +0.59(+0.31%)
Aug 02, 2018 188.47 191.52 187.92 190.49 326,192 +1.72(+0.91%)
Aug 01, 2018 189.89 190.91 187.94 188.78 251,408 -0.95(-0.50%)
Jul 31, 2018 190.33 191.37 189.12 189.73 251,252 -0.09(-0.04%)
Jul 30, 2018 191.96 191.96 189.62 189.82 293,864 -1.72(-0.90%)
Jul 27, 2018 193.53 194.13 189.47 191.53 265,004 -1.60(-0.83%)
Jul 26, 2018 195.24 196.13 192.76 193.13 156,182 -2.23(-1.14%)
Jul 25, 2018 193.97 196.74 193.32 195.37 229,479 +1.47(+0.76%)
Jul 24, 2018 193.59 195.53 193.32 193.90 237,860 +1.49(+0.77%)
Jul 23, 2018 193.78 194.03 191.40 192.41 249,911 -1.23(-0.64%)
Jul 20, 2018 193.64 194.39 193.16 193.64 464,587 +0.07(+0.04%)
Jul 19, 2018 193.36 194.15 192.76 193.57 176,390 -0.77(-0.40%)
Jul 18, 2018 193.81 194.48 191.79 194.34 186,713 +1.06(+0.55%)
Jul 17, 2018 190.15 193.63 189.82 193.28 360,407 +3.17(+1.67%)
Jul 16, 2018 191.04 192.26 189.37 190.12 271,192 -0.41(-0.21%)
Jul 13, 2018 193.57 193.57 189.72 190.52 415,604 -2.98(-1.54%)
Jul 12, 2018 195.63 197.00 192.94 193.50 276,978 -0.54(-0.28%)
Jul 11, 2018 192.82 195.78 192.82 194.04 311,220 +0.46(+0.24%)
Jul 10, 2018 193.02 194.07 192.55 193.57 271,036 +0.84(+0.43%)
Jul 09, 2018 191.36 192.81 191.31 192.74 237,815 +2.75(+1.45%)
Jul 06, 2018 188.48 192.03 188.48 189.99 263,713 +1.56(+0.83%)
Jul 05, 2018 188.96 189.14 186.15 188.42 276,418 +0.68(+0.36%)
Jul 03, 2018 187.74 187.74 187.74 0 -0.90(-0.47%)
Jul 02, 2018 185.76 188.79 185.76 188.64 320,434 +1.98(+1.06%)
Jun 29, 2018 186.38 188.92 186.20 186.66 357,804 +0.58(+0.31%)
Jun 28, 2018 188.68 189.81 184.39 186.07 582,994 -2.62(-1.39%)
Jun 27, 2018 186.45 191.92 186.45 188.69 537,964 +2.96(+1.59%)
Jun 26, 2018 192.17 192.57 185.35 185.74 1,045,352 -10.13(-5.17%)
Jun 25, 2018 198.76 198.76 194.86 195.87 402,302 -2.90(-1.46%)
Jun 22, 2018 202.05 202.31 198.71 198.77 300,581 -1.96(-0.98%)
Jun 21, 2018 202.92 203.53 200.17 200.73 239,782 -2.60(-1.28%)
Jun 20, 2018 202.58 204.13 202.38 203.33 259,618 +1.77(+0.88%)
Jun 19, 2018 199.71 201.93 199.71 201.56 253,858 +0.09(+0.05%)
Jun 18, 2018 200.15 202.22 199.98 201.46 166,057 +0.57(+0.29%)
Jun 15, 2018 201.92 201.06 200.89 485,233 -0.17(-0.08%)
Jun 14, 2018 200.84 201.41 199.12 201.06 215,756 +1.30(+0.65%)
Jun 13, 2018 199.34 201.24 198.18 199.76 403,409 +1.24(+0.62%)
Jun 12, 2018 197.50 198.80 197.07 198.52 218,863 +0.93(+0.47%)
Jun 11, 2018 196.25 198.16 196.18 197.59 170,564 +1.22(+0.62%)
Jun 08, 2018 194.15 196.56 194.15 196.37 249,321 +1.81(+0.93%)
Jun 07, 2018 194.08 194.86 193.54 194.56 190,316 +0.99(+0.51%)
Jun 06, 2018 192.34 193.57 280,577 +0.59(+0.31%)
Jun 05, 2018 192.63 193.88 192.30 192.98 204,717 +0.48(+0.25%)
Jun 04, 2018 192.74 193.78 191.58 192.50 300,899 +0.35(+0.18%)
Jun 01, 2018 190.58 192.84 190.02 192.15 168,525 +2.75(+1.45%)
May 31, 2018 190.33 191.06 188.83 189.40 186,710 -1.05(-0.55%)
May 30, 2018 189.56 190.89 188.66 190.45 370,518 +2.14(+1.14%)
May 29, 2018 187.83 189.16 186.12 188.31 287,704 -1.04(-0.55%)
May 25, 2018 189.35 189.35 189.35 0 -0.93(-0.49%)
May 24, 2018 189.68 190.58 188.85 190.28 129,495 +0.65(+0.34%)
May 23, 2018 187.85 190.00 187.85 189.63 172,328 +0.75(+0.40%)
May 22, 2018 189.90 190.72 188.35 188.88 427,226 -0.78(-0.41%)
May 21, 2018 186.53 189.89 186.53 189.66 285,084 +4.04(+2.18%)
May 18, 2018 185.62 187.02 184.96 185.62 202,689 -0.25(-0.14%)
May 17, 2018 185.69 187.18 185.35 185.88 144,046 +0.22(+0.12%)
May 16, 2018 184.89 186.22 183.99 185.66 208,724 +0.89(+0.48%)
May 15, 2018 183.33 185.62 182.97 184.77 355,933 +0.22(+0.12%)
May 14, 2018 185.95 186.19 182.80 184.54 298,852 -1.07(-0.58%)
May 11, 2018 185.63 186.50 184.91 185.61 225,361 +0.07(+0.04%)
May 10, 2018 185.09 187.03 184.81 185.54 220,039 +0.58(+0.32%)
May 09, 2018 182.88 185.51 182.25 184.96 280,312 +2.64(+1.45%)
May 08, 2018 179.65 182.38 179.25 182.32 274,331 +2.45(+1.36%)
May 07, 2018 178.59 180.47 178.59 179.87 371,304 +1.68(+0.94%)
May 04, 2018 175.48 179.25 174.05 178.18 454,542 +2.57(+1.47%)
May 03, 2018 173.99 176.94 173.27 175.61 454,450 +0.86(+0.49%)
May 02, 2018 177.28 178.04 174.58 174.75 514,284 -2.45(-1.38%)
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.