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

Western Digital (NQ: WDC )

71.60 -0.49 (-0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Mar 31, 2016 40.21 41.33 39.76 41.19 5,965,556 +0.96(+2.38%)
Mar 30, 2016 42.05 42.15 39.15 40.24 11,217,677 -1.46(-3.51%)
Mar 29, 2016 41.42 41.93 40.37 41.70 5,621,009 +0.21(+0.50%)
Mar 28, 2016 41.09 41.98 40.92 41.49 4,933,545 -0.03(-0.08%)
Mar 24, 2016 41.97 41.53 41.53 41.53 6,874,719 -0.52(-1.23%)
Mar 23, 2016 44.19 44.19 41.96 42.05 7,623,065 -2.26(-5.10%)
Mar 22, 2016 41.88 44.60 41.86 44.31 8,045,595 +1.77(+4.16%)
Mar 21, 2016 42.42 42.88 41.86 42.54 4,749,553 +0.23(+0.55%)
Mar 18, 2016 39.95 42.36 39.70 42.30 13,647,370 +2.61(+6.57%)
Mar 17, 2016 39.54 40.55 39.44 39.70 4,896,979 -0.11(-0.28%)
Mar 16, 2016 39.28 40.13 38.61 39.81 5,782,593 +0.45(+1.14%)
Mar 15, 2016 41.33 41.51 39.30 39.36 6,197,644 -2.23(-5.35%)
Mar 14, 2016 42.66 42.98 40.90 41.59 5,049,765 -1.46(-3.39%)
Mar 11, 2016 42.17 43.09 42.04 43.05 6,006,846 +1.72(+4.16%)
Mar 10, 2016 41.32 41.74 39.87 41.33 5,378,923 +0.39(+0.95%)
Mar 09, 2016 40.36 41.67 40.05 40.94 5,553,446 +0.86(+2.15%)
Mar 08, 2016 43.15 43.21 40.00 40.08 7,938,318 -3.13(-7.25%)
Mar 07, 2016 41.61 44.25 41.57 43.21 7,147,439 +1.04(+2.48%)
Mar 04, 2016 41.96 42.70 41.16 42.17 5,816,246 +0.17(+0.41%)
Mar 03, 2016 40.85 42.30 40.79 41.99 5,104,110 +1.13(+2.77%)
Mar 02, 2016 39.85 40.97 39.21 40.86 6,661,074 +1.08(+2.71%)
Mar 01, 2016 38.09 39.81 37.31 39.78 8,072,924 +2.22(+5.90%)
Feb 29, 2016 37.17 38.08 36.78 37.57 6,320,439 -0.31(-0.82%)
Feb 26, 2016 38.25 38.78 37.70 37.88 3,925,626 -0.09(-0.23%)
Feb 25, 2016 37.70 38.10 36.40 37.96 5,569,156 +0.06(+0.16%)
Feb 24, 2016 36.74 37.95 35.88 37.90 6,390,475 +0.99(+2.69%)
Feb 23, 2016 37.38 39.27 36.76 36.91 9,767,846 -2.87(-7.22%)
Feb 22, 2016 38.60 40.00 38.55 39.78 4,928,848 +1.71(+4.49%)
Feb 19, 2016 38.17 38.27 36.79 38.08 4,586,894 -0.25(-0.65%)
Feb 18, 2016 37.51 38.66 36.69 38.33 5,337,177 +0.97(+2.59%)
Feb 17, 2016 37.18 38.13 36.84 37.36 5,237,769 +0.44(+1.19%)
Feb 16, 2016 35.91 37.07 35.88 36.92 4,863,497 +1.47(+4.14%)
Feb 12, 2016 34.96 35.45 35.45 35.45 4,424,553 +0.85(+2.44%)
Feb 11, 2016 34.32 35.36 33.35 34.61 5,681,441 -0.11(-0.32%)
Feb 10, 2016 34.93 35.41 34.26 34.72 5,223,448 +0.04(+0.12%)
Feb 09, 2016 36.08 36.17 34.18 34.68 7,588,907 -1.49(-4.13%)
Feb 08, 2016 39.15 39.22 35.33 36.17 8,571,855 -3.41(-8.61%)
Feb 05, 2016 42.19 42.55 39.52 39.58 6,065,432 -2.83(-6.67%)
Feb 04, 2016 41.36 44.15 41.33 42.41 7,392,090 +0.95(+2.29%)
Feb 03, 2016 40.78 41.54 40.10 41.46 4,719,461 +0.99(+2.45%)
Feb 02, 2016 42.16 42.50 40.22 40.47 4,240,267 -1.98(-4.68%)
Feb 01, 2016 41.09 43.03 40.56 42.45 7,438,134 +1.04(+2.52%)
Jan 29, 2016 39.83 44.09 39.71 41.41 12,821,387 +1.98(+5.01%)
Jan 28, 2016 38.14 39.74 37.94 39.43 7,484,869 +1.74(+4.63%)
Jan 27, 2016 39.37 39.62 37.54 37.69 6,981,280 -1.44(-3.68%)
Jan 26, 2016 36.84 40.13 36.65 39.13 9,148,334 +2.48(+6.76%)
Jan 25, 2016 38.61 38.61 36.49 36.65 6,334,993 -1.97(-5.10%)
Jan 22, 2016 39.03 39.59 37.92 38.62 6,418,389 +0.70(+1.84%)
Jan 21, 2016 39.78 39.78 37.23 37.92 8,448,002 -1.60(-4.04%)
Jan 20, 2016 39.34 39.74 37.20 39.52 7,395,452 -0.57(-1.42%)
Jan 19, 2016 41.54 41.65 39.30 40.09 5,365,519 -0.68(-1.67%)
Jan 15, 2016 41.29 40.77 40.77 40.77 8,312,606 -1.73(-4.08%)
Jan 14, 2016 43.43 43.52 41.54 42.50 6,961,552 -0.64(-1.48%)
Jan 13, 2016 45.20 45.81 42.69 43.14 8,519,861 -2.05(-4.53%)
Jan 12, 2016 45.90 46.80 44.44 45.19 6,042,404 -0.38(-0.83%)
Jan 11, 2016 48.22 48.52 45.09 45.57 6,348,583 -2.24(-4.68%)
Jan 08, 2016 50.02 50.11 47.28 47.80 4,437,335 -2.11(-4.22%)
Jan 07, 2016 49.55 50.95 49.22 49.91 3,511,973 -0.84(-1.65%)
Jan 06, 2016 51.55 51.64 50.16 50.74 3,372,988 -1.16(-2.23%)
Jan 05, 2016 52.43 52.62 51.60 51.90 1,811,393 -0.22(-0.43%)
Jan 04, 2016 51.19 52.23 50.79 52.13 3,504,532 +0.30(+0.58%)
Dec 31, 2015 52.65 51.82 51.82 51.82 1,737,886 -0.90(-1.70%)
Dec 30, 2015 52.43 53.29 52.43 52.72 1,822,073 +0.03(+0.05%)
Dec 29, 2015 52.16 53.04 51.89 52.69 2,237,688 +1.09(+2.11%)
Dec 28, 2015 52.13 52.40 50.69 51.61 2,611,733 -0.79(-1.50%)
Dec 24, 2015 51.78 52.39 52.39 52.39 1,729,399 +0.77(+1.49%)
Dec 23, 2015 51.33 52.37 51.12 51.62 3,427,055 +0.54(+1.06%)
Dec 22, 2015 50.51 51.34 49.59 51.09 4,744,908 +0.54(+1.07%)
Dec 21, 2015 50.68 51.03 50.19 50.55 3,052,595 +0.17(+0.34%)
Dec 18, 2015 50.56 51.42 50.18 50.38 5,262,943 -0.46(-0.91%)
Dec 17, 2015 52.24 52.50 50.83 50.84 3,563,889 -1.34(-2.56%)
Dec 16, 2015 52.63 53.06 51.77 52.17 3,432,556 +0.07(+0.13%)
Dec 15, 2015 51.27 53.37 51.16 52.10 3,954,582 +1.29(+2.53%)
Dec 14, 2015 53.16 53.91 50.55 50.82 4,984,797 -2.32(-4.36%)
Dec 11, 2015 53.06 53.45 51.78 53.13 5,891,578 -1.09(-2.00%)
Dec 10, 2015 53.90 54.56 53.52 54.22 2,591,747 +0.34(+0.64%)
Dec 09, 2015 54.41 55.25 53.28 53.88 3,730,790 -0.90(-1.64%)
Dec 08, 2015 53.52 54.88 53.18 54.77 2,769,466 +0.54(+0.99%)
Dec 07, 2015 54.42 54.61 53.60 54.23 2,571,874 -1.04(-1.87%)
Dec 04, 2015 54.52 55.40 53.95 55.27 3,774,617 +0.82(+1.51%)
Dec 03, 2015 53.41 54.51 52.55 54.45 5,918,000 +1.04(+1.96%)
Dec 02, 2015 54.59 55.16 53.09 53.40 4,955,533 -1.31(-2.39%)
Dec 01, 2015 53.43 54.78 53.41 54.71 3,200,911 +1.30(+2.44%)
Nov 30, 2015 53.09 53.88 52.71 53.41 3,280,942 +0.58(+1.10%)
Nov 27, 2015 52.86 53.13 52.47 52.83 883,666 +0.09(+0.16%)
Nov 25, 2015 52.65 52.75 52.75 52.75 2,072,568 -0.17(-0.32%)
Nov 24, 2015 52.20 52.99 51.84 52.92 2,941,646 +0.44(+0.83%)
Nov 23, 2015 53.05 53.78 52.43 52.48 2,847,075 -0.33(-0.63%)
Nov 20, 2015 53.15 54.07 52.63 52.81 3,640,968 -0.26(-0.48%)
Nov 19, 2015 54.94 55.46 52.83 53.07 5,160,314 -1.91(-3.47%)
Nov 18, 2015 53.88 55.17 53.57 54.98 4,446,367 +1.52(+2.85%)
Nov 17, 2015 52.70 54.77 52.70 53.46 4,298,153 +0.69(+1.31%)
Nov 16, 2015 51.71 53.37 51.55 52.76 4,129,503 +1.22(+2.36%)
Nov 13, 2015 53.11 53.68 51.45 51.55 4,245,778 -1.86(-3.48%)
Nov 12, 2015 53.45 54.49 53.29 53.40 5,186,234 -0.17(-0.32%)
Nov 11, 2015 54.64 54.94 52.63 53.58 6,329,231 -0.84(-1.54%)
Nov 10, 2015 56.55 56.82 54.18 54.41 7,311,546 -2.59(-4.55%)
Nov 09, 2015 58.11 58.28 56.92 57.01 3,829,356 -1.10(-1.89%)
Nov 06, 2015 58.04 58.59 57.48 58.10 3,331,499 +0.03(+0.06%)
Nov 05, 2015 58.69 58.87 57.41 58.07 4,491,555 -0.60(-1.02%)
Nov 04, 2015 58.61 58.80 56.89 58.67 5,397,530 +0.02(+0.03%)
Nov 03, 2015 57.74 59.06 56.99 58.65 5,546,079 +0.59(+1.02%)
Nov 02, 2015 57.21 58.51 56.61 58.06 4,072,990 +0.87(+1.53%)
Oct 30, 2015 57.92 58.15 56.55 57.19 5,083,843 -0.86(-1.47%)
Oct 29, 2015 57.92 59.30 57.35 58.04 5,594,678 +0.26(+0.44%)
Oct 28, 2015 57.86 58.51 56.95 57.79 5,683,512 +0.30(+0.52%)
Oct 27, 2015 57.98 58.10 56.87 57.49 4,744,923 +0.01(+0.01%)
Oct 26, 2015 59.55 59.88 56.97 57.48 5,023,165 -1.87(-3.14%)
Oct 23, 2015 60.54 60.92 59.11 59.34 7,414,686 -0.53(-0.89%)
Oct 22, 2015 61.62 62.72 59.42 59.88 8,675,248 -1.27(-2.07%)
Oct 21, 2015 62.26 67.42 60.96 61.14 18,143,944 -2.93(-4.57%)
Oct 20, 2015 68.47 68.47 62.93 64.07 9,410,167 -4.81(-6.98%)
Oct 19, 2015 70.38 70.80 67.67 68.88 6,697,173 +0.82(+1.21%)
Oct 16, 2015 69.32 69.75 67.62 68.06 4,810,330 -1.37(-1.97%)
Oct 15, 2015 68.69 70.47 68.24 69.43 8,242,173 -1.77(-2.49%)
Oct 14, 2015 73.47 73.94 71.02 71.20 3,072,616 -1.01(-1.40%)
Oct 13, 2015 72.18 73.44 72.00 72.21 1,595,200 -0.55(-0.75%)
Oct 12, 2015 73.76 73.77 71.29 72.76 2,521,021 -0.85(-1.15%)
Oct 09, 2015 73.09 73.67 72.75 73.60 2,614,869 +0.62(+0.86%)
Oct 08, 2015 72.27 73.17 71.71 72.98 2,284,308 +0.67(+0.92%)
Oct 07, 2015 71.76 73.06 70.56 72.31 3,950,812 +1.26(+1.77%)
Oct 06, 2015 69.99 71.53 69.76 71.05 3,009,857 +0.75(+1.07%)
Oct 05, 2015 68.68 70.78 68.25 70.30 3,374,122 +2.31(+3.40%)
Oct 02, 2015 65.71 67.99 64.74 67.99 2,811,928 +1.33(+1.99%)
Oct 01, 2015 68.31 68.64 65.65 66.66 5,341,741 -1.33(-1.95%)
Sep 30, 2015 67.43 69.10 65.33 67.99 13,661,303 +9.05(+15.35%)
Sep 29, 2015 58.61 59.44 57.71 58.94 4,128,236 +0.95(+1.64%)
Sep 28, 2015 59.26 59.52 57.67 57.99 3,205,046 -1.89(-3.15%)
Sep 25, 2015 61.18 61.21 59.66 59.88 2,911,879 -0.79(-1.30%)
Sep 24, 2015 60.19 61.02 58.97 60.67 3,647,647 -0.03(-0.06%)
Sep 23, 2015 61.18 61.58 59.83 60.70 3,284,375 -0.52(-0.85%)
Sep 22, 2015 64.10 64.10 60.69 61.22 4,864,314 -3.58(-5.52%)
Sep 21, 2015 64.75 65.80 64.18 64.80 2,629,568 +0.33(+0.51%)
Sep 18, 2015 67.86 67.93 64.41 64.47 7,742,482 -4.13(-6.02%)
Sep 17, 2015 68.63 70.02 68.16 68.59 2,199,680 -0.37(-0.53%)
Sep 16, 2015 68.81 69.29 68.33 68.96 2,459,462 +0.36(+0.52%)
Sep 15, 2015 68.79 68.86 68.03 68.60 2,677,605 +0.08(+0.12%)
Sep 14, 2015 68.91 68.93 67.96 68.52 2,114,898 +0.09(+0.14%)
Sep 11, 2015 68.39 69.55 67.74 68.42 2,505,339 -0.60(-0.87%)
Sep 10, 2015 68.96 69.71 67.61 69.03 2,662,339 -0.98(-1.40%)
Sep 09, 2015 71.25 72.04 69.85 70.00 2,274,265 -1.28(-1.80%)
Sep 08, 2015 69.44 71.35 69.30 71.29 2,732,258 +3.30(+4.85%)
Sep 04, 2015 68.17 67.99 67.99 67.99 1,967,687 -1.51(-2.18%)
Sep 03, 2015 67.97 70.65 67.32 69.50 2,391,956 +0.55(+0.80%)
Sep 02, 2015 69.86 69.86 67.57 68.95 2,966,452 +0.59(+0.87%)
Sep 01, 2015 67.75 70.05 67.69 68.36 3,613,409 -1.28(-1.84%)
Aug 31, 2015 69.00 69.86 68.20 69.64 2,249,402 +0.58(+0.84%)
Aug 28, 2015 68.61 70.08 68.42 69.06 2,069,391 -0.11(-0.16%)
Aug 27, 2015 67.69 69.61 67.54 69.17 3,078,109 +2.36(+3.54%)
Aug 26, 2015 65.50 65.50 63.25 66.81 4,590,286 +2.95(+4.62%)
Aug 25, 2015 67.09 67.23 63.73 63.86 3,341,918 -1.50(-2.29%)
Aug 24, 2015 66.13 68.63 63.41 65.36 4,628,066 -2.14(-3.17%)
Aug 21, 2015 67.01 69.50 67.01 67.50 4,408,594 -0.30(-0.44%)
Aug 20, 2015 68.42 68.88 67.38 67.80 2,333,494 -1.63(-2.35%)
Aug 19, 2015 69.69 70.68 69.37 69.43 2,906,113 -1.36(-1.92%)
Aug 18, 2015 70.33 71.21 69.39 70.79 1,994,949 -0.25(-0.35%)
Aug 17, 2015 69.69 71.25 69.18 71.03 1,905,425 +0.93(+1.33%)
Aug 14, 2015 69.32 70.21 69.17 70.10 1,448,020 +0.79(+1.14%)
Aug 13, 2015 70.19 70.72 69.29 69.31 2,182,972 -1.35(-1.91%)
Aug 12, 2015 70.05 70.89 68.47 70.66 3,440,008 -0.03(-0.04%)
Aug 11, 2015 71.46 72.10 69.94 70.68 2,946,491 -1.50(-2.08%)
Aug 10, 2015 71.66 72.31 70.91 72.19 1,919,309 +1.23(+1.74%)
Aug 07, 2015 71.79 72.06 70.80 70.96 2,052,000 -0.58(-0.81%)
Aug 06, 2015 72.32 72.66 70.75 71.53 2,360,191 -0.42(-0.59%)
Aug 05, 2015 71.54 72.79 71.25 71.96 2,870,834 +0.25(+0.36%)
Aug 04, 2015 72.19 73.14 71.15 71.70 3,246,132 -1.24(-1.70%)
Aug 03, 2015 73.24 73.75 72.23 72.94 2,821,196 -0.18(-0.24%)
Jul 31, 2015 73.41 73.43 72.34 73.12 4,626,406 -0.32(-0.44%)
Jul 30, 2015 72.60 75.16 72.24 73.45 8,985,921 +6.53(+9.77%)
Jul 29, 2015 65.58 67.29 65.43 66.91 5,032,052 +0.86(+1.30%)
Jul 28, 2015 65.27 66.49 64.64 66.05 3,596,385 +1.06(+1.63%)
Jul 27, 2015 65.23 65.54 64.58 64.99 2,302,507 -0.65(-1.00%)
Jul 24, 2015 66.55 66.60 65.28 65.65 1,984,466 -0.54(-0.82%)
Jul 23, 2015 65.49 67.03 65.02 66.19 4,289,341 -0.53(-0.79%)
Jul 22, 2015 66.86 66.92 65.52 66.72 2,824,297 -0.14(-0.22%)
Jul 21, 2015 66.06 67.41 66.06 66.86 1,995,688 +0.26(+0.40%)
Jul 20, 2015 67.01 67.10 65.98 66.60 1,931,122 -0.47(-0.70%)
Jul 17, 2015 66.56 67.27 66.22 67.07 2,639,501 +0.03(+0.05%)
Jul 16, 2015 67.09 67.63 66.49 67.03 3,176,467 +0.17(+0.25%)
Jul 15, 2015 67.16 67.46 66.10 66.86 3,932,381 +0.28(+0.42%)
Jul 14, 2015 66.23 66.90 65.71 66.58 3,769,674 +0.55(+0.84%)
Jul 13, 2015 64.92 66.27 64.51 66.03 3,586,228 +0.52(+0.79%)
Jul 10, 2015 66.64 66.85 65.04 65.51 2,307,481 -0.21(-0.32%)
Jul 09, 2015 67.74 67.75 65.71 65.72 2,479,242 -0.82(-1.23%)
Jul 08, 2015 67.39 67.74 66.44 66.54 2,741,892 -1.28(-1.89%)
Jul 07, 2015 67.84 68.08 65.65 67.82 3,949,000 +0.00(+0.01%)
Jul 06, 2015 67.82 67.97 66.57 67.82 3,986,098 -0.90(-1.30%)
Jul 02, 2015 67.97 68.71 68.71 68.71 3,884,649 +1.21(+1.80%)
Jul 01, 2015 67.25 67.51 66.50 67.50 4,354,996 +0.87(+1.30%)
Jun 30, 2015 69.50 70.00 66.56 66.63 5,069,653 -2.58(-3.73%)
Jun 29, 2015 70.35 70.50 68.78 69.21 3,995,555 -2.10(-2.95%)
Jun 26, 2015 71.74 72.49 70.83 71.32 3,452,972 -1.27(-1.75%)
Jun 25, 2015 74.44 74.44 72.25 72.58 3,107,936 -1.50(-2.03%)
Jun 24, 2015 74.77 75.00 73.84 74.09 2,288,246 -0.75(-1.00%)
Jun 23, 2015 76.92 77.13 74.76 74.84 3,487,677 -2.52(-3.25%)
Jun 22, 2015 77.45 77.62 76.58 77.36 1,318,052 +0.49(+0.64%)
Jun 19, 2015 77.98 78.11 76.80 76.87 3,067,558 -1.18(-1.51%)
Jun 18, 2015 77.79 78.39 76.93 78.05 2,207,217 +0.34(+0.43%)
Jun 17, 2015 77.25 78.86 77.07 77.71 2,101,718 +0.82(+1.07%)
Jun 16, 2015 77.25 77.90 76.84 76.89 1,672,302 -0.59(-0.76%)
Jun 15, 2015 77.89 78.01 77.13 77.48 1,535,794 -1.06(-1.35%)
Jun 12, 2015 78.99 79.29 77.80 78.55 1,785,698 -1.22(-1.54%)
Jun 11, 2015 79.00 80.11 79.00 79.77 1,533,710 +0.73(+0.92%)
Jun 10, 2015 78.55 79.46 77.79 79.04 2,162,143 +1.32(+1.69%)
Jun 09, 2015 78.16 78.41 77.20 77.73 1,855,838 -0.47(-0.60%)
Jun 08, 2015 79.93 80.47 78.01 78.20 2,078,889 -1.92(-2.39%)
Jun 05, 2015 80.56 80.72 79.61 80.12 1,245,164 -0.45(-0.56%)
Jun 04, 2015 82.17 82.71 79.90 80.56 2,187,349 -2.31(-2.79%)
Jun 03, 2015 82.50 82.92 81.79 82.88 1,686,643 +1.00(+1.23%)
Jun 02, 2015 81.91 82.17 81.51 81.87 1,216,330 -0.15(-0.19%)
Jun 01, 2015 82.42 82.22 81.40 82.03 1,695,637 -0.19(-0.24%)
May 29, 2015 83.50 83.55 81.60 82.22 3,523,756 -1.58(-1.88%)
May 28, 2015 82.40 84.25 82.32 83.80 4,658,590 +4.10(+5.15%)
May 27, 2015 79.13 79.94 78.66 79.69 1,592,296 +0.99(+1.26%)
May 26, 2015 80.43 80.42 78.12 78.70 2,342,397 -1.72(-2.14%)
May 22, 2015 80.28 80.42 80.42 80.42 1,049,385 -0.02(-0.02%)
May 21, 2015 80.31 80.79 79.70 80.44 1,158,268 +0.35(+0.44%)
May 20, 2015 80.89 81.16 79.98 80.08 1,635,094 -0.64(-0.80%)
May 19, 2015 82.57 82.63 80.05 80.73 3,198,250 -1.93(-2.33%)
May 18, 2015 82.09 83.10 82.06 82.65 1,306,113 +0.17(+0.20%)
May 15, 2015 83.28 83.31 82.18 82.48 2,580,327 -0.62(-0.75%)
May 14, 2015 81.87 83.13 81.35 83.11 1,536,019 +2.07(+2.55%)
May 13, 2015 81.41 82.09 80.90 81.04 1,665,755 +0.00(+0.00%)
May 12, 2015 80.63 81.38 80.13 81.04 1,820,040 -0.07(-0.09%)
May 11, 2015 81.70 82.68 80.94 81.11 1,402,150 -0.41(-0.50%)
May 08, 2015 80.99 81.78 80.87 81.52 1,379,507 +1.43(+1.78%)
May 07, 2015 79.76 80.82 79.42 80.09 1,822,498 -0.03(-0.03%)
May 06, 2015 81.85 82.02 79.42 80.12 2,924,006 -1.62(-1.98%)
May 05, 2015 83.50 83.81 81.43 81.74 2,559,885 -2.29(-2.73%)
May 04, 2015 83.93 84.39 83.17 84.03 2,313,456 +0.15(+0.18%)
May 01, 2015 82.85 84.37 82.63 83.88 2,917,715 +1.34(+1.63%)
Apr 30, 2015 80.75 82.73 80.75 82.54 4,306,926 +1.61(+1.99%)
Apr 29, 2015 79.75 81.87 79.25 80.93 5,434,365 -1.75(-2.11%)
Apr 28, 2015 83.15 83.28 81.75 82.68 2,935,400 -0.84(-1.01%)
Apr 27, 2015 84.08 84.39 82.96 83.52 1,747,797 -0.72(-0.85%)
Apr 24, 2015 84.91 85.03 83.67 84.24 1,139,348 -0.44(-0.52%)
Apr 23, 2015 84.42 85.19 83.80 84.68 1,395,182 -0.03(-0.04%)
Apr 22, 2015 84.30 84.84 83.64 84.71 1,508,325 +0.53(+0.63%)
Apr 21, 2015 85.57 86.20 83.39 84.18 2,286,382 -1.60(-1.87%)
Apr 20, 2015 83.97 86.20 83.97 85.78 3,050,562 +1.81(+2.15%)
Apr 17, 2015 82.38 84.69 82.38 83.98 3,536,988 +1.36(+1.65%)
Apr 16, 2015 82.66 83.28 82.23 82.62 2,883,876 -1.02(-1.22%)
Apr 15, 2015 82.17 84.06 82.17 83.63 3,005,963 +2.43(+2.99%)
Apr 14, 2015 81.59 81.89 80.44 81.21 1,965,236 +0.56(+0.69%)
Apr 13, 2015 82.03 82.03 80.61 80.65 2,097,398 -0.33(-0.41%)
Apr 10, 2015 79.91 81.49 79.76 80.98 2,504,778 +1.58(+1.99%)
Apr 09, 2015 78.95 79.91 78.58 79.40 2,416,968 +0.09(+0.12%)
Apr 08, 2015 79.74 79.89 78.94 79.31 2,422,315 -0.17(-0.21%)
Apr 07, 2015 78.87 80.08 78.71 79.48 2,390,474 +0.78(+0.99%)
Apr 06, 2015 77.83 79.00 77.55 78.70 2,030,445 +0.16(+0.20%)
Apr 02, 2015 77.52 78.54 78.54 78.54 2,464,433 +0.55(+0.70%)
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.