Skip to main content

Ralph Lauren Corp (NY: RL )

197.93 -3.76 (-1.86%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 70.13 70.35 69.49 69.78 1,158,750 -0.24(-0.34%)
Mar 30, 2017 70.75 71.46 69.84 70.02 1,253,522 -0.91(-1.29%)
Mar 29, 2017 69.15 71.19 69.15 70.94 1,494,805 +1.56(+2.24%)
Mar 28, 2017 68.33 69.61 68.13 69.38 995,978 +1.05(+1.53%)
Mar 27, 2017 67.07 68.42 66.95 68.34 1,033,416 +0.58(+0.85%)
Mar 24, 2017 67.28 68.13 67.06 67.76 1,258,500 +0.44(+0.66%)
Mar 23, 2017 67.62 67.95 66.89 67.32 1,209,647 +0.86(+1.29%)
Mar 22, 2017 66.21 66.60 65.76 66.46 1,068,211 -0.02(-0.03%)
Mar 21, 2017 67.78 67.87 65.83 66.48 1,694,684 -1.05(-1.55%)
Mar 20, 2017 68.58 68.58 67.31 67.52 1,202,465 -1.05(-1.54%)
Mar 17, 2017 69.04 69.12 67.95 68.58 1,866,904 -0.29(-0.42%)
Mar 16, 2017 68.80 69.38 68.52 68.86 718,114 -0.18(-0.26%)
Mar 15, 2017 67.97 69.31 67.97 69.04 1,225,222 +1.04(+1.52%)
Mar 14, 2017 67.72 68.27 67.32 68.01 826,561 +0.37(+0.55%)
Mar 13, 2017 68.35 68.56 67.02 67.63 1,238,851 -0.60(-0.88%)
Mar 10, 2017 67.82 68.58 67.62 68.24 915,730 +0.53(+0.78%)
Mar 09, 2017 68.20 68.30 67.48 67.71 1,151,717 -0.64(-0.93%)
Mar 08, 2017 67.41 68.57 67.23 68.35 1,557,240 +1.10(+1.63%)
Mar 07, 2017 67.39 67.62 66.60 67.25 1,691,477 -0.50(-0.74%)
Mar 06, 2017 67.80 68.01 67.13 67.75 1,330,494 -0.05(-0.08%)
Mar 03, 2017 68.53 68.99 67.34 67.80 1,444,744 -0.78(-1.14%)
Mar 02, 2017 68.11 68.90 67.85 68.58 2,067,950 +0.12(+0.17%)
Mar 01, 2017 68.03 68.49 67.06 68.47 1,825,157 +1.05(+1.56%)
Feb 28, 2017 67.79 67.84 67.05 67.41 2,143,344 -0.39(-0.58%)
Feb 27, 2017 67.20 67.97 66.94 67.80 1,200,240 +0.49(+0.73%)
Feb 24, 2017 66.81 67.92 66.60 67.31 1,265,206 +0.48(+0.71%)
Feb 23, 2017 66.87 67.43 66.37 66.83 1,737,722 +0.46(+0.69%)
Feb 22, 2017 66.13 66.43 65.22 66.37 2,434,287 -0.07(-0.10%)
Feb 21, 2017 66.97 67.32 66.35 66.44 2,936,762 -0.17(-0.26%)
Feb 17, 2017 66.61 66.61 66.61 0 -0.07(-0.10%)
Feb 16, 2017 67.34 67.90 66.59 66.68 2,435,412 -0.59(-0.88%)
Feb 15, 2017 67.71 67.90 66.91 67.28 2,072,784 -0.27(-0.40%)
Feb 14, 2017 67.11 68.19 67.05 67.55 2,175,874 +0.13(+0.19%)
Feb 13, 2017 68.01 68.12 67.37 67.42 1,939,330 -0.23(-0.34%)
Feb 10, 2017 66.71 68.09 66.62 67.65 2,742,124 +1.39(+2.09%)
Feb 09, 2017 65.86 66.53 65.89 66.26 1,887,932 +0.41(+0.62%)
Feb 08, 2017 64.82 66.00 64.41 65.86 3,618,141 +1.29(+2.00%)
Feb 07, 2017 65.44 65.55 64.51 64.56 2,450,112 -0.47(-0.72%)
Feb 06, 2017 64.73 65.63 64.26 65.03 6,329,167 +0.31(+0.47%)
Feb 03, 2017 64.55 65.96 64.50 64.73 7,578,550 -0.37(-0.57%)
Feb 02, 2017 68.41 68.83 64.73 65.10 20,600,286 -9.14(-12.32%)
Feb 01, 2017 74.88 75.18 73.53 74.24 2,559,166 -0.90(-1.20%)
Jan 31, 2017 73.73 75.34 73.00 75.14 2,366,562 -0.01(-0.01%)
Jan 30, 2017 74.52 75.48 74.17 75.15 1,105,045 +0.40(+0.53%)
Jan 27, 2017 76.87 77.01 74.62 74.75 1,280,831 -1.73(-2.27%)
Jan 26, 2017 77.13 77.54 76.05 76.49 1,011,343 -0.97(-1.25%)
Jan 25, 2017 77.05 78.26 76.96 77.46 1,618,593 +0.88(+1.15%)
Jan 24, 2017 76.28 76.90 75.99 76.57 750,844 +0.70(+0.92%)
Jan 23, 2017 75.17 75.97 74.35 75.88 942,177 +0.33(+0.44%)
Jan 20, 2017 75.10 76.02 74.53 75.54 1,090,090 +0.59(+0.79%)
Jan 19, 2017 75.95 76.74 74.50 74.95 1,145,278 -0.93(-1.22%)
Jan 18, 2017 76.11 76.15 74.57 75.88 1,648,672 -0.25(-0.32%)
Jan 17, 2017 73.93 76.59 73.78 76.12 2,816,773 +2.77(+3.78%)
Jan 13, 2017 73.35 73.35 73.35 0 -0.06(-0.08%)
Jan 12, 2017 73.15 73.85 72.99 73.41 1,032,886 -0.21(-0.29%)
Jan 11, 2017 74.57 75.03 73.04 73.62 1,307,920 -1.10(-1.48%)
Jan 10, 2017 74.70 75.49 74.36 74.73 2,027,610 +0.59(+0.79%)
Jan 09, 2017 75.58 75.58 74.12 74.14 1,148,142 -1.13(-1.50%)
Jan 06, 2017 75.86 76.01 74.40 75.27 2,000,202 -0.40(-0.53%)
Jan 05, 2017 75.31 75.73 73.99 75.67 2,483,685 -1.33(-1.73%)
Jan 04, 2017 77.33 78.59 76.61 77.01 1,798,773 -0.01(-0.01%)
Jan 03, 2017 77.56 79.07 76.95 77.01 1,687,967 +0.26(+0.34%)
Dec 30, 2016 76.75 76.75 76.75 0 -0.36(-0.46%)
Dec 29, 2016 76.39 77.39 76.39 77.11 1,133,648 +0.65(+0.84%)
Dec 28, 2016 76.39 76.81 75.89 76.46 878,460 +0.32(+0.42%)
Dec 27, 2016 76.03 77.00 75.73 76.14 1,129,700 +0.55(+0.73%)
Dec 23, 2016 75.59 75.59 75.59 0 -1.08(-1.41%)
Dec 22, 2016 78.38 78.49 76.06 76.67 1,355,429 -1.76(-2.24%)
Dec 21, 2016 78.33 78.85 77.97 78.43 672,450 -0.09(-0.12%)
Dec 20, 2016 78.86 79.48 78.20 78.52 1,218,290 -0.27(-0.34%)
Dec 19, 2016 79.73 80.57 78.59 78.79 1,334,833 -1.28(-1.59%)
Dec 16, 2016 82.03 82.05 78.98 80.07 2,138,231 -1.84(-2.25%)
Dec 15, 2016 85.86 85.92 80.85 81.91 2,899,828 -4.07(-4.74%)
Dec 14, 2016 87.20 87.77 85.49 85.98 1,381,794 -1.70(-1.94%)
Dec 13, 2016 87.98 88.65 87.50 87.68 1,038,881 -0.01(-0.01%)
Dec 12, 2016 91.59 92.03 87.24 87.69 1,235,960 -4.42(-4.80%)
Dec 09, 2016 91.97 92.74 91.64 92.11 577,676 +0.10(+0.11%)
Dec 08, 2016 92.45 93.31 91.46 92.01 713,976 -0.07(-0.07%)
Dec 07, 2016 90.40 92.38 90.34 92.08 747,296 +1.30(+1.43%)
Dec 06, 2016 91.34 91.50 90.38 90.77 661,136 -0.65(-0.71%)
Dec 05, 2016 90.12 91.89 89.52 91.43 619,230 +2.09(+2.34%)
Dec 02, 2016 88.88 90.63 88.02 89.34 860,171 +1.14(+1.29%)
Dec 01, 2016 88.77 90.00 88.00 88.20 1,071,735 -0.20(-0.23%)
Nov 30, 2016 91.25 92.00 88.21 88.40 1,873,591 -3.38(-3.68%)
Nov 29, 2016 93.36 93.69 91.35 91.78 1,223,113 -1.94(-2.07%)
Nov 28, 2016 94.33 94.75 92.84 93.72 701,722 -1.06(-1.12%)
Nov 25, 2016 95.10 95.54 94.61 94.79 136,065 -0.30(-0.31%)
Nov 23, 2016 95.08 95.08 95.08 0 -0.98(-1.02%)
Nov 22, 2016 94.08 96.12 93.37 96.06 575,733 +2.63(+2.81%)
Nov 21, 2016 93.20 94.43 93.07 93.44 585,227 +0.25(+0.26%)
Nov 18, 2016 95.40 95.72 93.08 93.19 820,407 -2.78(-2.90%)
Nov 17, 2016 95.26 96.06 94.39 95.97 1,016,020 +1.39(+1.47%)
Nov 16, 2016 94.40 96.07 94.40 94.58 1,013,363 -1.06(-1.10%)
Nov 15, 2016 94.30 95.99 93.36 95.63 1,864,041 +1.34(+1.42%)
Nov 14, 2016 90.55 94.97 90.36 94.30 1,992,458 +3.79(+4.19%)
Nov 11, 2016 90.28 92.01 87.65 90.50 1,481,432 +0.71(+0.79%)
Nov 10, 2016 87.27 93.33 87.12 89.79 2,375,544 +3.47(+4.02%)
Nov 09, 2016 82.04 87.04 81.21 86.32 1,915,225 +2.74(+3.28%)
Nov 08, 2016 84.20 84.50 82.93 83.58 890,787 -0.78(-0.92%)
Nov 07, 2016 84.58 84.85 83.88 84.36 967,229 +1.05(+1.26%)
Nov 04, 2016 82.77 84.61 82.77 83.31 740,345 +0.80(+0.97%)
Nov 03, 2016 82.93 83.08 82.27 82.51 628,860 -0.10(-0.12%)
Nov 02, 2016 82.78 83.92 82.21 82.61 535,094 -0.76(-0.91%)
Nov 01, 2016 83.27 84.88 82.26 83.37 837,321 +0.47(+0.57%)
Oct 31, 2016 82.98 83.24 82.44 82.90 663,555 -0.03(-0.04%)
Oct 28, 2016 83.26 84.64 82.86 82.93 716,508 +0.26(+0.32%)
Oct 27, 2016 83.08 83.49 82.31 82.67 487,057 -0.19(-0.22%)
Oct 26, 2016 82.26 83.74 82.20 82.86 490,644 +0.19(+0.24%)
Oct 25, 2016 81.55 83.61 81.21 82.66 998,515 -0.66(-0.79%)
Oct 24, 2016 82.08 83.52 82.08 83.32 840,410 +1.66(+2.04%)
Oct 21, 2016 81.61 81.78 80.19 81.66 760,377 -0.81(-0.98%)
Oct 20, 2016 83.43 83.43 82.05 82.47 748,406 -1.17(-1.40%)
Oct 19, 2016 82.83 83.98 82.56 83.64 769,252 +1.13(+1.37%)
Oct 18, 2016 82.45 83.04 82.19 82.51 784,227 +0.38(+0.46%)
Oct 17, 2016 82.46 82.71 81.87 82.13 866,245 -0.28(-0.34%)
Oct 14, 2016 84.50 85.25 82.39 82.41 1,369,238 -1.83(-2.18%)
Oct 13, 2016 85.39 85.49 82.85 84.24 1,068,610 -1.71(-1.99%)
Oct 12, 2016 86.47 86.77 85.70 85.95 655,346 -0.52(-0.61%)
Oct 11, 2016 87.74 88.70 86.29 86.47 629,342 -1.10(-1.25%)
Oct 10, 2016 87.50 88.55 87.22 87.57 519,064 +0.52(+0.60%)
Oct 07, 2016 87.51 88.39 86.73 87.05 1,261,189 +1.35(+1.58%)
Oct 06, 2016 84.78 86.02 84.51 85.70 770,223 +1.40(+1.66%)
Oct 05, 2016 84.96 85.66 84.25 84.29 719,680 -0.46(-0.54%)
Oct 04, 2016 85.08 85.69 84.50 84.75 677,973 -0.54(-0.63%)
Oct 03, 2016 85.10 86.16 84.65 85.29 763,231 -0.18(-0.21%)
Sep 30, 2016 84.81 86.06 84.52 85.47 1,146,653 +1.26(+1.50%)
Sep 29, 2016 83.05 84.86 83.05 84.21 1,545,783 +1.45(+1.75%)
Sep 28, 2016 82.20 83.23 82.07 82.76 536,457 +0.49(+0.60%)
Sep 27, 2016 81.42 82.37 80.95 82.27 694,190 +0.92(+1.13%)
Sep 26, 2016 83.48 84.03 81.10 81.36 853,210 -2.64(-3.14%)
Sep 23, 2016 83.12 84.30 83.12 84.00 880,944 +0.79(+0.95%)
Sep 22, 2016 83.92 84.35 82.97 83.21 795,208 -0.12(-0.14%)
Sep 21, 2016 83.05 83.74 82.38 83.32 623,861 +0.29(+0.34%)
Sep 20, 2016 84.39 84.68 82.85 83.04 772,181 -0.99(-1.18%)
Sep 19, 2016 84.38 84.89 83.68 84.03 798,638 -0.10(-0.12%)
Sep 16, 2016 83.63 84.28 83.36 84.13 895,118 +0.01(+0.01%)
Sep 15, 2016 83.37 84.26 83.06 84.12 615,572 +0.24(+0.29%)
Sep 14, 2016 84.66 84.66 83.38 83.88 530,185 -0.59(-0.70%)
Sep 13, 2016 84.85 85.63 83.89 84.47 678,465 -1.12(-1.31%)
Sep 12, 2016 84.22 85.70 83.77 85.59 959,072 +0.89(+1.05%)
Sep 09, 2016 86.22 86.22 84.51 84.69 695,286 -1.80(-2.08%)
Sep 08, 2016 87.73 88.10 86.10 86.49 818,314 -1.65(-1.87%)
Sep 07, 2016 86.48 88.18 85.81 88.14 998,424 +1.92(+2.22%)
Sep 06, 2016 86.83 87.32 85.53 86.22 616,501 -0.56(-0.65%)
Sep 02, 2016 87.02 86.79 86.79 86.79 938,236 -0.25(-0.29%)
Sep 01, 2016 87.53 87.69 86.01 87.04 701,402 -0.08(-0.09%)
Aug 31, 2016 87.76 88.15 86.25 87.12 642,605 -0.74(-0.84%)
Aug 30, 2016 89.03 89.03 87.63 87.86 695,958 -1.64(-1.83%)
Aug 29, 2016 89.36 90.24 88.92 89.50 659,851 +0.03(+0.03%)
Aug 26, 2016 90.08 91.05 89.14 89.47 547,246 -0.56(-0.63%)
Aug 25, 2016 90.53 90.90 89.59 90.03 645,849 -0.66(-0.72%)
Aug 24, 2016 91.56 91.56 90.50 90.69 703,152 -1.03(-1.12%)
Aug 23, 2016 91.60 92.35 90.98 91.71 799,741 +0.88(+0.97%)
Aug 22, 2016 91.58 91.58 90.61 90.83 651,198 -0.75(-0.82%)
Aug 19, 2016 91.08 91.76 91.02 91.58 659,732 +0.27(+0.29%)
Aug 18, 2016 90.61 91.32 90.53 91.31 686,774 +0.93(+1.03%)
Aug 17, 2016 91.28 91.44 90.23 90.38 1,132,132 -1.10(-1.20%)
Aug 16, 2016 91.62 91.86 91.29 91.48 749,171 -0.30(-0.33%)
Aug 15, 2016 91.40 92.19 90.92 91.78 1,298,269 +0.82(+0.91%)
Aug 12, 2016 90.97 91.74 90.11 90.96 1,592,756 -0.43(-0.47%)
Aug 11, 2016 88.18 92.23 87.70 91.39 3,581,770 +4.67(+5.39%)
Aug 10, 2016 86.01 88.86 85.54 86.71 4,486,458 +6.78(+8.49%)
Aug 09, 2016 80.05 80.39 78.87 79.93 2,003,294 -0.75(-0.93%)
Aug 08, 2016 80.98 82.18 80.12 80.68 872,693 -0.08(-0.09%)
Aug 05, 2016 79.89 81.15 79.06 80.75 866,118 +1.50(+1.89%)
Aug 04, 2016 78.36 79.73 78.15 79.26 1,106,969 +1.19(+1.52%)
Aug 03, 2016 75.93 78.57 75.93 78.07 2,020,997 -0.45(-0.58%)
Aug 02, 2016 82.07 82.07 78.44 78.52 1,411,501 -3.60(-4.38%)
Aug 01, 2016 82.30 82.85 81.47 82.12 887,192 -0.34(-0.42%)
Jul 29, 2016 81.37 82.66 81.15 82.47 870,903 +1.00(+1.23%)
Jul 28, 2016 83.29 83.32 80.82 81.47 1,265,274 -1.98(-2.37%)
Jul 27, 2016 84.56 84.99 82.61 83.44 1,360,162 -1.43(-1.68%)
Jul 26, 2016 83.95 85.06 83.87 84.87 905,765 +1.00(+1.19%)
Jul 25, 2016 83.16 84.03 82.63 83.87 704,152 +0.73(+0.88%)
Jul 22, 2016 83.01 83.33 81.84 83.14 630,413 -0.24(-0.29%)
Jul 21, 2016 84.25 84.85 83.17 83.38 655,402 -0.72(-0.86%)
Jul 20, 2016 83.43 84.32 82.90 84.11 563,878 +1.04(+1.26%)
Jul 19, 2016 83.23 83.23 82.49 83.06 600,496 -0.30(-0.36%)
Jul 18, 2016 82.95 84.06 82.95 83.37 1,058,184 +0.24(+0.29%)
Jul 15, 2016 83.58 83.97 83.02 83.12 715,929 -0.04(-0.05%)
Jul 14, 2016 83.27 83.84 82.87 83.16 755,844 +0.33(+0.40%)
Jul 13, 2016 83.22 83.32 82.32 82.84 989,558 -0.03(-0.04%)
Jul 12, 2016 81.02 83.03 81.00 82.87 1,980,548 +2.15(+2.67%)
Jul 11, 2016 79.07 81.10 78.67 80.72 1,769,014 +2.32(+2.96%)
Jul 08, 2016 77.74 78.86 77.14 78.40 988,498 +1.25(+1.62%)
Jul 07, 2016 75.76 77.51 75.76 77.14 1,223,821 +1.35(+1.77%)
Jul 06, 2016 73.82 75.84 73.36 75.80 1,238,801 +1.38(+1.85%)
Jul 05, 2016 75.38 75.52 73.69 74.42 1,266,310 -1.31(-1.73%)
Jul 01, 2016 75.39 75.73 75.73 75.73 1,244,401 +0.39(+0.51%)
Jun 30, 2016 74.74 75.35 74.19 75.35 1,418,117 +0.75(+1.00%)
Jun 29, 2016 74.44 75.26 74.11 74.60 1,747,111 +1.13(+1.53%)
Jun 28, 2016 73.80 74.50 72.31 73.47 1,630,440 +0.43(+0.58%)
Jun 27, 2016 73.96 73.96 71.64 73.04 3,343,334 -1.86(-2.48%)
Jun 24, 2016 77.63 78.48 74.62 74.90 3,299,344 -6.40(-7.87%)
Jun 23, 2016 81.51 81.98 80.74 81.30 1,185,225 +0.70(+0.87%)
Jun 22, 2016 81.50 81.63 80.51 80.59 1,181,535 -0.64(-0.78%)
Jun 21, 2016 80.58 82.34 80.33 81.23 1,701,488 +0.81(+1.01%)
Jun 20, 2016 80.89 81.76 79.99 80.42 1,375,766 +0.46(+0.58%)
Jun 17, 2016 78.71 80.25 78.56 79.96 1,777,445 +1.38(+1.76%)
Jun 16, 2016 78.61 78.78 77.70 78.58 1,160,969 -0.47(-0.59%)
Jun 15, 2016 76.90 79.75 76.83 79.05 2,345,594 +2.68(+3.50%)
Jun 14, 2016 78.06 78.67 75.90 76.37 1,938,943 -2.06(-2.63%)
Jun 13, 2016 79.55 80.25 78.39 78.44 1,715,632 -1.65(-2.06%)
Jun 10, 2016 79.51 80.84 80.40 80.08 2,290,732 -0.32(-0.40%)
Jun 09, 2016 77.71 80.50 77.32 80.40 2,355,622 +2.04(+2.60%)
Jun 08, 2016 78.70 79.00 77.41 78.36 2,517,430 -0.27(-0.34%)
Jun 07, 2016 72.10 80.33 72.10 78.63 9,469,950 -1.90(-2.36%)
Jun 06, 2016 80.48 81.44 79.88 80.53 1,592,940 +0.43(+0.54%)
Jun 03, 2016 80.27 80.57 79.42 80.09 1,971,280 -0.67(-0.83%)
Jun 02, 2016 79.83 80.76 79.65 80.76 1,043,596 +0.96(+1.20%)
Jun 01, 2016 78.29 80.14 78.22 79.80 1,132,591 +0.94(+1.20%)
May 31, 2016 78.65 78.99 78.02 78.85 1,111,700 +0.22(+0.28%)
May 27, 2016 78.52 78.64 78.64 78.64 793,475 +0.18(+0.23%)
May 26, 2016 78.95 79.36 78.33 78.45 1,061,329 -0.07(-0.09%)
May 25, 2016 77.74 79.00 77.47 78.52 1,159,697 +0.45(+0.58%)
May 24, 2016 77.71 78.66 77.08 78.07 1,319,241 +0.57(+0.73%)
May 23, 2016 76.83 77.99 76.44 77.50 2,459,359 +0.90(+1.18%)
May 20, 2016 75.01 76.84 74.93 76.60 1,468,566 +2.06(+2.77%)
May 19, 2016 74.56 75.51 73.35 74.53 1,716,784 +0.13(+0.18%)
May 18, 2016 72.89 74.48 72.31 74.40 1,962,042 +0.74(+1.01%)
May 17, 2016 71.89 75.22 71.54 73.65 1,903,611 +1.35(+1.86%)
May 16, 2016 71.59 72.97 71.39 72.31 3,090,391 +0.84(+1.17%)
May 13, 2016 71.90 73.87 70.67 71.47 3,668,221 -1.15(-1.59%)
May 12, 2016 75.20 75.34 70.20 72.63 6,745,097 +1.99(+2.82%)
May 11, 2016 72.79 73.18 69.94 70.64 4,403,689 -4.05(-5.43%)
May 10, 2016 73.05 75.57 73.05 74.69 1,784,882 -0.79(-1.05%)
May 09, 2016 75.23 75.87 74.85 75.49 2,035,977 +0.16(+0.21%)
May 06, 2016 75.90 76.22 74.50 75.33 1,507,686 -0.74(-0.98%)
May 05, 2016 77.85 78.14 76.02 76.07 1,093,596 -1.71(-2.20%)
May 04, 2016 78.57 79.39 77.53 77.78 722,936 -1.24(-1.57%)
May 03, 2016 79.07 79.62 78.05 79.02 913,760 -0.59(-0.73%)
May 02, 2016 77.98 79.88 77.57 79.61 714,427 +1.69(+2.17%)
Apr 29, 2016 78.58 78.94 76.89 77.92 987,348 -0.67(-0.85%)
Apr 28, 2016 78.56 80.49 78.40 78.59 1,147,651 -0.74(-0.93%)
Apr 27, 2016 79.72 79.72 79.06 79.32 1,445,054 -0.07(-0.08%)
Apr 26, 2016 78.81 79.43 78.04 79.39 1,131,694 +0.49(+0.63%)
Apr 25, 2016 78.40 78.98 77.51 78.90 1,075,745 +0.33(+0.43%)
Apr 22, 2016 78.98 79.65 78.04 78.56 953,329 -0.08(-0.11%)
Apr 21, 2016 79.70 80.18 78.42 78.65 1,090,428 -0.63(-0.79%)
Apr 20, 2016 79.12 80.08 78.75 79.27 892,389 +0.02(+0.02%)
Apr 19, 2016 79.75 80.17 78.65 79.26 844,013 -0.32(-0.40%)
Apr 18, 2016 78.66 79.75 77.91 79.57 773,363 +0.60(+0.76%)
Apr 15, 2016 77.25 79.19 77.21 78.97 1,656,512 +1.61(+2.07%)
Apr 14, 2016 77.93 78.25 76.76 77.37 1,061,340 -0.85(-1.09%)
Apr 13, 2016 76.74 78.57 76.57 78.22 1,407,519 +2.08(+2.73%)
Apr 12, 2016 76.33 76.68 74.93 76.14 1,658,416 +0.59(+0.79%)
Apr 11, 2016 76.07 76.76 75.46 75.54 1,064,363 -0.73(-0.95%)
Apr 08, 2016 78.58 78.98 75.68 76.27 1,658,018 -2.78(-3.51%)
Apr 07, 2016 80.32 80.82 78.36 79.05 1,124,789 -1.60(-1.99%)
Apr 06, 2016 78.56 80.70 78.47 80.65 1,690,349 +2.20(+2.80%)
Apr 05, 2016 78.09 79.31 77.61 78.45 1,215,213 +0.04(+0.05%)
Apr 04, 2016 81.52 81.70 78.20 78.41 1,467,407 -2.89(-3.56%)
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.