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

Cooper Companies (NY: COO )

331.35 UNCHANGED
Last Price Updated: 7:00 PM EDT, Sep 25, 2023 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 (%)
Sep 30, 2016 177.14 180.07 176.79 179.01 937,624 +3.22(+1.83%)
Sep 29, 2016 178.15 178.57 174.77 175.79 847,298 -2.84(-1.59%)
Sep 28, 2016 177.82 179.01 177.05 178.63 464,821 +0.58(+0.33%)
Sep 27, 2016 178.27 179.08 177.16 178.05 584,566 +0.11(+0.06%)
Sep 26, 2016 180.62 180.62 177.48 177.94 723,782 -2.78(-1.54%)
Sep 23, 2016 183.74 184.20 180.65 180.72 1,179,830 -3.53(-1.91%)
Sep 22, 2016 186.49 186.83 183.38 184.24 10,855,446 -1.68(-0.90%)
Sep 21, 2016 188.00 188.72 184.21 185.92 1,209,646 -0.23(-0.12%)
Sep 20, 2016 188.97 190.72 186.09 186.15 342,741 -2.06(-1.09%)
Sep 19, 2016 188.40 190.12 187.69 188.21 287,517 -0.04(-0.02%)
Sep 16, 2016 189.15 190.33 187.82 188.25 344,462 -1.39(-0.73%)
Sep 15, 2016 185.92 190.48 184.99 189.63 421,023 +4.36(+2.35%)
Sep 14, 2016 185.96 186.84 184.05 185.27 398,688 -0.28(-0.15%)
Sep 13, 2016 185.74 186.49 184.64 185.55 366,422 -0.93(-0.50%)
Sep 12, 2016 184.34 186.64 183.94 186.48 320,372 +1.91(+1.03%)
Sep 09, 2016 185.70 186.33 184.49 184.57 541,821 -1.91(-1.02%)
Sep 08, 2016 188.40 189.40 186.38 186.48 399,356 -1.82(-0.96%)
Sep 07, 2016 187.82 189.42 186.79 188.29 376,863 +0.26(+0.14%)
Sep 06, 2016 186.43 188.31 184.77 188.04 612,336 +2.38(+1.28%)
Sep 02, 2016 185.09 185.66 185.66 185.66 647,609 +0.55(+0.30%)
Sep 01, 2016 185.13 186.39 184.11 185.11 396,570 -0.55(-0.30%)
Aug 31, 2016 187.00 189.71 185.28 185.66 307,341 -0.46(-0.25%)
Aug 30, 2016 186.05 187.51 184.93 186.12 283,815 -0.18(-0.10%)
Aug 29, 2016 184.03 186.58 183.45 186.30 372,375 +2.64(+1.44%)
Aug 26, 2016 184.07 184.39 182.03 183.66 283,590 +0.11(+0.06%)
Aug 25, 2016 184.33 184.90 183.03 183.55 270,557 -1.21(-0.65%)
Aug 24, 2016 189.21 189.49 184.32 184.76 329,315 -0.77(-0.41%)
Aug 23, 2016 184.88 186.69 184.71 185.53 337,709 +1.60(+0.87%)
Aug 22, 2016 183.47 184.44 182.40 183.93 207,382 +0.33(+0.18%)
Aug 19, 2016 180.97 183.61 179.93 183.60 398,624 +2.49(+1.37%)
Aug 18, 2016 180.31 181.45 179.55 181.12 374,029 +1.55(+0.86%)
Aug 17, 2016 181.34 181.34 179.26 179.57 234,460 -1.50(-0.83%)
Aug 16, 2016 180.61 181.93 179.82 181.06 193,595 -0.66(-0.36%)
Aug 15, 2016 180.70 182.31 180.64 181.72 129,307 +1.17(+0.65%)
Aug 12, 2016 181.41 182.20 179.65 180.56 215,366 -1.43(-0.78%)
Aug 11, 2016 181.24 182.86 180.73 181.98 111,942 +1.02(+0.56%)
Aug 10, 2016 182.32 183.91 180.42 180.97 252,129 -0.93(-0.51%)
Aug 09, 2016 181.71 182.17 180.89 181.89 143,285 +0.86(+0.47%)
Aug 08, 2016 182.16 182.46 180.53 181.04 117,383 -1.58(-0.86%)
Aug 05, 2016 182.23 183.60 181.02 182.61 156,715 +1.10(+0.60%)
Aug 04, 2016 181.46 182.39 179.89 181.51 109,311 +0.47(+0.26%)
Aug 03, 2016 181.51 181.62 180.18 181.05 242,442 -0.67(-0.37%)
Aug 02, 2016 182.47 183.00 181.28 181.72 199,838 -0.64(-0.35%)
Aug 01, 2016 182.14 182.74 181.15 182.35 273,164 +0.14(+0.08%)
Jul 29, 2016 180.80 183.23 180.80 182.21 288,216 +1.53(+0.85%)
Jul 28, 2016 179.30 181.34 179.10 180.69 202,628 +1.59(+0.89%)
Jul 27, 2016 178.69 179.75 177.83 179.10 248,336 +0.22(+0.12%)
Jul 26, 2016 175.85 178.99 175.34 178.88 274,943 +3.11(+1.77%)
Jul 25, 2016 177.55 177.55 175.23 175.77 270,042 -1.54(-0.87%)
Jul 22, 2016 175.64 177.73 175.07 177.31 222,433 +1.17(+0.66%)
Jul 21, 2016 177.74 179.00 175.27 176.14 200,894 -1.89(-1.06%)
Jul 20, 2016 177.87 178.45 177.07 178.03 144,112 +1.17(+0.66%)
Jul 19, 2016 177.82 177.93 176.39 176.86 154,239 -0.44(-0.25%)
Jul 18, 2016 178.59 179.25 176.14 177.30 230,672 -0.84(-0.47%)
Jul 15, 2016 179.20 179.83 177.24 178.14 243,306 -0.54(-0.30%)
Jul 14, 2016 179.64 180.15 177.69 178.68 223,839 +0.13(+0.07%)
Jul 13, 2016 179.02 179.71 178.06 178.55 228,933 +0.29(+0.16%)
Jul 12, 2016 182.10 182.51 178.20 178.26 540,200 -3.56(-1.96%)
Jul 11, 2016 181.63 182.78 181.25 181.81 220,435 +0.27(+0.15%)
Jul 08, 2016 178.66 181.91 178.22 181.54 374,654 +3.33(+1.87%)
Jul 07, 2016 178.10 179.78 177.53 178.22 332,189 +0.83(+0.47%)
Jul 06, 2016 176.05 179.69 175.75 177.39 676,735 +0.25(+0.14%)
Jul 05, 2016 176.02 177.45 174.91 177.14 580,596 +0.08(+0.05%)
Jul 01, 2016 172.46 177.06 177.06 177.06 658,736 +5.76(+3.36%)
Jun 30, 2016 170.51 171.97 169.88 171.30 548,192 +1.72(+1.01%)
Jun 29, 2016 168.76 171.16 167.88 169.58 332,649 +1.35(+0.80%)
Jun 28, 2016 163.81 168.44 163.74 168.24 386,625 +5.50(+3.38%)
Jun 27, 2016 165.51 165.53 162.12 162.73 1,041,533 -3.80(-2.28%)
Jun 24, 2016 164.45 167.83 161.26 166.54 1,081,436 +0.21(+0.13%)
Jun 23, 2016 165.98 166.41 163.55 166.33 242,264 +2.04(+1.24%)
Jun 22, 2016 165.45 166.42 163.95 164.29 292,032 -1.01(-0.61%)
Jun 21, 2016 164.74 166.39 164.51 165.30 423,208 +1.28(+0.78%)
Jun 20, 2016 163.09 164.63 162.85 164.02 333,755 +2.39(+1.48%)
Jun 17, 2016 162.26 162.49 159.56 161.63 475,635 -1.04(-0.64%)
Jun 16, 2016 161.66 163.05 160.93 162.67 228,411 +0.39(+0.24%)
Jun 15, 2016 162.95 163.58 161.19 162.28 291,043 -0.45(-0.28%)
Jun 14, 2016 163.62 163.62 161.21 162.73 270,004 +0.67(+0.41%)
Jun 13, 2016 162.79 164.24 161.76 162.06 315,298 -0.92(-0.56%)
Jun 10, 2016 164.69 164.69 162.26 162.98 356,313 -1.96(-1.19%)
Jun 09, 2016 164.16 165.73 163.66 164.94 273,171 +0.28(+0.17%)
Jun 08, 2016 164.28 165.15 163.74 164.66 302,067 -0.10(-0.06%)
Jun 07, 2016 162.81 166.22 161.96 164.76 796,667 +1.95(+1.20%)
Jun 06, 2016 165.14 165.84 162.62 162.81 757,441 -2.33(-1.41%)
Jun 03, 2016 170.78 173.23 163.75 165.14 1,378,510 -2.02(-1.21%)
Jun 02, 2016 165.74 167.16 164.15 167.16 797,950 +1.79(+1.08%)
Jun 01, 2016 162.65 165.81 161.36 165.37 606,581 +2.81(+1.73%)
May 31, 2016 163.08 163.88 162.07 162.55 662,606 +0.31(+0.19%)
May 27, 2016 161.75 162.24 162.24 162.24 600,544 +0.57(+0.35%)
May 26, 2016 164.45 164.45 160.89 161.68 475,487 -2.69(-1.63%)
May 25, 2016 163.67 164.57 162.20 164.36 400,460 +1.61(+0.99%)
May 24, 2016 161.59 163.09 160.62 162.75 341,548 +1.91(+1.19%)
May 23, 2016 160.60 161.74 159.73 160.85 287,707 +0.75(+0.47%)
May 20, 2016 159.20 160.79 156.45 160.10 301,179 +1.06(+0.67%)
May 19, 2016 157.24 159.51 158.03 159.04 296,956 +1.01(+0.64%)
May 18, 2016 157.75 160.17 156.35 158.03 367,880 +0.08(+0.05%)
May 17, 2016 159.78 160.92 157.26 157.95 432,601 -2.13(-1.33%)
May 16, 2016 158.11 161.48 156.96 160.08 460,258 +4.35(+2.80%)
May 13, 2016 155.44 157.65 155.05 155.72 240,843 +0.56(+0.36%)
May 12, 2016 155.51 157.59 153.59 155.17 508,495 +0.39(+0.25%)
May 11, 2016 155.88 157.28 154.76 154.78 227,976 -1.04(-0.67%)
May 10, 2016 154.88 156.54 153.88 155.81 259,821 +0.93(+0.60%)
May 09, 2016 153.05 156.35 152.34 154.89 283,348 +1.82(+1.19%)
May 06, 2016 152.14 153.91 151.85 153.07 228,207 -0.38(-0.25%)
May 05, 2016 153.17 154.22 152.58 153.45 215,373 +0.43(+0.28%)
May 04, 2016 153.25 153.76 152.21 153.02 242,149 -1.05(-0.68%)
May 03, 2016 153.79 154.78 152.86 154.07 250,396 -0.30(-0.19%)
May 02, 2016 152.53 154.78 152.38 154.37 361,923 +1.53(+1.00%)
Apr 29, 2016 154.73 155.95 152.47 152.84 390,310 -2.72(-1.75%)
Apr 28, 2016 156.42 158.06 155.22 155.56 254,616 -2.24(-1.42%)
Apr 27, 2016 159.11 159.21 156.37 157.79 295,139 -1.04(-0.65%)
Apr 26, 2016 157.36 159.02 156.67 158.83 243,268 +1.72(+1.09%)
Apr 25, 2016 157.73 158.42 156.32 157.11 277,503 -0.50(-0.32%)
Apr 22, 2016 158.07 159.44 156.21 157.61 287,063 -0.77(-0.49%)
Apr 21, 2016 158.32 160.92 157.93 158.38 311,257 -0.11(-0.07%)
Apr 20, 2016 157.48 159.34 156.42 158.49 201,829 +1.29(+0.82%)
Apr 19, 2016 157.24 157.96 156.32 157.20 381,029 +0.26(+0.17%)
Apr 18, 2016 154.97 157.55 154.67 156.94 230,870 +0.96(+0.61%)
Apr 15, 2016 154.76 156.45 154.44 155.98 476,741 +2.46(+1.60%)
Apr 14, 2016 154.27 155.02 153.52 153.53 262,211 -1.03(-0.67%)
Apr 13, 2016 155.94 156.35 153.45 154.56 391,769 -0.65(-0.42%)
Apr 12, 2016 154.94 155.78 154.19 155.21 208,726 +0.50(+0.32%)
Apr 11, 2016 155.16 155.65 153.31 154.71 282,179 -0.26(-0.17%)
Apr 08, 2016 156.86 157.09 154.41 154.97 236,052 -1.05(-0.67%)
Apr 07, 2016 158.45 158.97 154.69 156.01 434,971 -3.24(-2.04%)
Apr 06, 2016 155.38 159.35 155.38 159.26 317,024 +4.08(+2.63%)
Apr 05, 2016 155.22 156.83 153.76 155.18 305,848 -1.25(-0.80%)
Apr 04, 2016 158.48 158.87 155.84 156.42 357,651 -0.93(-0.59%)
Apr 01, 2016 153.33 158.40 152.26 157.35 607,552 +3.62(+2.36%)
Mar 31, 2016 155.46 156.00 153.55 153.73 512,637 -2.08(-1.33%)
Mar 30, 2016 154.86 156.06 154.06 155.81 500,900 +1.40(+0.91%)
Mar 29, 2016 148.56 155.40 148.52 154.41 529,885 +5.20(+3.49%)
Mar 28, 2016 148.77 149.79 147.54 149.21 183,015 +0.64(+0.43%)
Mar 24, 2016 147.46 148.57 148.57 148.57 267,520 +0.19(+0.13%)
Mar 23, 2016 149.59 149.59 147.80 148.38 202,893 -1.25(-0.83%)
Mar 22, 2016 149.59 150.37 148.85 149.62 324,145 -0.70(-0.46%)
Mar 21, 2016 149.09 151.45 148.74 150.32 393,314 +0.56(+0.37%)
Mar 18, 2016 144.97 151.44 141.45 149.76 657,249 +5.48(+3.80%)
Mar 17, 2016 145.52 146.16 142.76 144.28 487,532 -1.38(-0.95%)
Mar 16, 2016 145.72 147.83 144.93 145.66 469,919 -0.07(-0.05%)
Mar 15, 2016 147.73 148.76 145.45 145.73 405,270 -2.91(-1.96%)
Mar 14, 2016 149.44 150.45 148.15 148.64 297,811 -1.60(-1.06%)
Mar 11, 2016 147.91 150.69 147.65 150.23 310,313 +1.45(+0.97%)
Mar 10, 2016 147.76 149.21 146.74 148.79 388,284 +1.09(+0.74%)
Mar 09, 2016 148.94 149.00 143.94 147.70 617,291 -0.99(-0.67%)
Mar 08, 2016 151.09 151.55 148.49 148.69 445,023 -3.22(-2.12%)
Mar 07, 2016 152.32 153.19 150.21 151.91 608,505 -0.49(-0.32%)
Mar 04, 2016 150.76 156.06 149.44 152.40 1,837,652 +7.62(+5.26%)
Mar 03, 2016 142.97 144.78 141.63 144.78 834,853 +1.60(+1.12%)
Mar 02, 2016 144.71 145.21 141.29 143.18 519,972 -2.05(-1.41%)
Mar 01, 2016 143.73 145.44 142.10 145.23 525,793 +2.50(+1.75%)
Feb 29, 2016 144.25 145.18 142.62 142.74 453,089 -1.85(-1.28%)
Feb 26, 2016 145.23 145.27 143.38 144.58 488,299 -0.15(-0.10%)
Feb 25, 2016 141.97 144.75 141.16 144.73 448,635 +3.51(+2.49%)
Feb 24, 2016 140.13 142.27 139.13 141.22 407,913 +0.38(+0.27%)
Feb 23, 2016 141.36 141.57 138.93 140.84 536,607 -1.45(-1.02%)
Feb 22, 2016 141.61 142.72 140.81 142.29 234,636 +1.67(+1.19%)
Feb 19, 2016 139.06 140.65 138.05 140.62 331,304 +1.28(+0.92%)
Feb 18, 2016 139.10 141.44 137.95 139.34 399,793 +0.23(+0.16%)
Feb 17, 2016 138.68 139.50 137.81 139.11 430,364 +1.44(+1.04%)
Feb 16, 2016 134.79 137.72 134.79 137.67 587,494 +4.30(+3.23%)
Feb 12, 2016 134.41 133.37 133.37 133.37 514,709 -0.69(-0.51%)
Feb 11, 2016 130.32 135.06 130.29 134.06 834,626 +1.98(+1.50%)
Feb 10, 2016 128.53 133.15 128.05 132.08 520,019 +4.28(+3.35%)
Feb 09, 2016 124.24 128.83 124.20 127.80 463,882 +2.58(+2.06%)
Feb 08, 2016 125.85 127.31 123.61 125.22 442,718 -1.69(-1.33%)
Feb 05, 2016 130.96 130.96 126.80 126.91 391,778 -4.75(-3.61%)
Feb 04, 2016 132.64 133.77 131.08 131.66 296,048 -1.60(-1.20%)
Feb 03, 2016 132.78 134.19 130.81 133.26 560,092 +1.48(+1.12%)
Feb 02, 2016 130.86 134.19 130.15 131.78 590,829 -0.06(-0.05%)
Feb 01, 2016 128.80 132.40 127.77 131.84 592,428 +0.90(+0.69%)
Jan 29, 2016 126.98 131.12 126.98 130.94 714,727 +4.31(+3.41%)
Jan 28, 2016 129.22 130.76 125.25 126.63 565,382 -1.77(-1.38%)
Jan 27, 2016 128.12 128.93 124.69 128.40 432,071 -0.31(-0.24%)
Jan 26, 2016 125.93 129.55 124.30 128.71 480,632 +3.39(+2.71%)
Jan 25, 2016 127.02 127.47 125.25 125.31 573,288 -2.34(-1.83%)
Jan 22, 2016 124.87 128.01 124.69 127.65 491,377 +3.99(+3.23%)
Jan 21, 2016 124.13 125.44 122.25 123.66 521,688 -0.29(-0.23%)
Jan 20, 2016 119.41 124.53 119.09 123.94 541,792 +3.15(+2.61%)
Jan 19, 2016 122.78 123.28 119.45 120.79 559,936 -0.85(-0.70%)
Jan 15, 2016 121.36 121.64 121.64 121.64 931,696 -2.18(-1.76%)
Jan 14, 2016 125.33 125.86 122.97 123.81 556,053 -1.41(-1.12%)
Jan 13, 2016 127.80 128.47 125.06 125.22 416,501 -2.15(-1.68%)
Jan 12, 2016 128.25 129.27 126.09 127.37 386,208 -0.06(-0.05%)
Jan 11, 2016 128.88 129.24 126.20 127.43 415,135 -1.05(-0.82%)
Jan 08, 2016 128.41 129.74 128.18 128.48 445,274 +0.75(+0.59%)
Jan 07, 2016 129.65 130.52 127.62 127.73 379,610 -3.62(-2.76%)
Jan 06, 2016 129.71 132.13 129.06 131.35 625,439 +0.01(+0.01%)
Jan 05, 2016 131.62 133.06 130.51 131.34 390,767 -0.28(-0.21%)
Jan 04, 2016 132.22 132.22 130.70 131.62 412,715 -2.34(-1.74%)
Dec 31, 2015 134.83 133.96 133.96 133.96 404,436 -1.28(-0.94%)
Dec 30, 2015 136.27 136.97 135.18 135.23 205,565 -0.88(-0.65%)
Dec 29, 2015 136.27 137.19 135.49 136.11 210,913 +0.29(+0.21%)
Dec 28, 2015 135.40 136.64 135.16 135.82 222,014 -0.27(-0.20%)
Dec 24, 2015 135.38 136.09 136.09 136.09 123,124 +0.09(+0.07%)
Dec 23, 2015 134.89 136.70 133.98 136.00 289,241 +1.90(+1.41%)
Dec 22, 2015 134.12 134.85 132.40 134.10 294,906 +0.65(+0.49%)
Dec 21, 2015 135.59 136.81 132.75 133.46 734,465 -1.99(-1.47%)
Dec 18, 2015 135.75 136.50 133.99 135.44 1,009,135 -0.75(-0.55%)
Dec 17, 2015 137.49 137.95 135.66 136.19 770,266 -1.82(-1.32%)
Dec 16, 2015 136.63 138.29 136.25 138.01 457,591 +1.75(+1.28%)
Dec 15, 2015 135.80 137.00 135.53 136.26 742,276 +1.69(+1.25%)
Dec 14, 2015 134.75 135.00 132.34 134.57 627,288 -0.38(-0.28%)
Dec 11, 2015 133.99 135.27 133.71 134.95 633,258 +0.26(+0.19%)
Dec 10, 2015 131.42 135.89 131.25 134.69 793,068 +3.33(+2.54%)
Dec 09, 2015 133.57 134.65 130.39 131.36 675,878 -3.27(-2.43%)
Dec 08, 2015 131.36 135.95 130.76 134.63 888,918 +2.54(+1.93%)
Dec 07, 2015 129.54 133.44 129.54 132.09 1,455,716 +1.99(+1.53%)
Dec 04, 2015 126.00 131.12 120.79 130.10 4,969,342 -11.69(-8.24%)
Dec 03, 2015 149.51 150.21 140.98 141.79 805,532 -7.32(-4.91%)
Dec 02, 2015 147.83 149.44 147.01 149.11 581,699 +1.39(+0.94%)
Dec 01, 2015 146.07 147.90 146.05 147.72 470,942 +1.74(+1.19%)
Nov 30, 2015 146.88 147.60 145.07 145.98 551,042 -0.71(-0.48%)
Nov 27, 2015 144.88 147.73 144.58 146.69 214,663 +1.65(+1.14%)
Nov 25, 2015 144.38 145.04 145.04 145.04 240,838 +0.96(+0.66%)
Nov 24, 2015 141.94 144.88 141.58 144.09 586,812 +1.19(+0.83%)
Nov 23, 2015 144.41 145.53 142.66 142.90 524,119 -1.11(-0.77%)
Nov 20, 2015 144.73 145.01 143.68 144.01 510,520 -0.17(-0.12%)
Nov 19, 2015 145.29 145.79 143.80 144.18 478,691 -1.26(-0.86%)
Nov 18, 2015 144.41 145.92 143.26 145.44 670,036 +1.18(+0.82%)
Nov 17, 2015 148.65 148.65 143.34 144.26 1,011,550 -5.59(-3.73%)
Nov 16, 2015 147.23 149.86 146.99 149.85 276,001 +2.66(+1.80%)
Nov 13, 2015 146.49 147.77 145.53 147.19 198,974 +0.64(+0.44%)
Nov 12, 2015 148.30 148.78 146.13 146.55 287,983 -1.88(-1.26%)
Nov 11, 2015 152.01 152.01 148.38 148.43 357,408 -3.24(-2.14%)
Nov 10, 2015 151.54 152.74 150.60 151.67 324,588 -0.07(-0.05%)
Nov 09, 2015 152.66 153.41 149.37 151.74 309,247 -1.29(-0.84%)
Nov 06, 2015 153.22 154.13 152.31 153.03 339,107 -0.20(-0.13%)
Nov 05, 2015 152.37 154.04 150.69 153.23 265,014 +0.03(+0.02%)
Nov 04, 2015 152.09 153.60 150.90 153.20 354,492 +1.34(+0.88%)
Nov 03, 2015 154.42 154.45 151.38 151.86 322,081 -2.62(-1.70%)
Nov 02, 2015 152.39 154.90 150.75 154.49 599,370 +2.41(+1.58%)
Oct 30, 2015 149.95 152.32 149.89 152.08 507,526 +1.98(+1.32%)
Oct 29, 2015 148.57 150.17 147.83 150.11 387,528 +1.38(+0.93%)
Oct 28, 2015 146.15 148.84 145.34 148.73 346,845 +2.50(+1.71%)
Oct 27, 2015 146.01 146.35 143.27 146.23 577,976 -0.04(-0.03%)
Oct 26, 2015 146.11 146.83 144.82 146.27 322,530 +0.23(+0.16%)
Oct 23, 2015 143.26 146.67 142.74 146.04 470,799 +2.84(+1.98%)
Oct 22, 2015 146.42 146.42 142.10 143.21 560,134 -2.65(-1.81%)
Oct 21, 2015 145.63 146.81 143.41 145.85 602,810 +1.16(+0.80%)
Oct 20, 2015 143.50 144.95 142.63 144.70 487,553 +1.25(+0.87%)
Oct 19, 2015 143.83 144.62 142.32 143.45 588,892 -0.63(-0.44%)
Oct 16, 2015 145.50 146.96 143.41 144.08 1,189,107 -0.89(-0.61%)
Oct 15, 2015 140.07 145.09 139.42 144.97 827,388 +5.03(+3.60%)
Oct 14, 2015 139.66 140.95 139.26 139.94 534,365 +0.75(+0.54%)
Oct 13, 2015 138.65 140.33 137.97 139.19 573,363 +0.25(+0.18%)
Oct 12, 2015 136.81 139.49 136.50 138.94 772,619 +1.57(+1.14%)
Oct 09, 2015 140.85 140.85 136.80 137.37 1,243,034 -4.36(-3.08%)
Oct 08, 2015 142.29 143.22 140.99 141.73 828,263 -0.69(-0.48%)
Oct 07, 2015 144.74 145.28 141.98 142.42 824,893 -2.03(-1.40%)
Oct 06, 2015 147.44 148.38 144.28 144.45 344,198 -3.46(-2.34%)
Oct 05, 2015 149.90 150.68 147.12 147.91 828,096 -0.69(-0.46%)
Oct 02, 2015 144.56 148.61 143.26 148.60 457,314 +2.19(+1.49%)
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.