Canon Inc ADR (NY: CAJ )

24.57 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 28.88 28.95 28.73 28.85 187,986 +0.28(+0.98%)
May 27, 2016 28.50 28.57 28.57 28.57 143,300 +0.01(+0.04%)
May 26, 2016 28.49 28.58 28.44 28.56 314,476 -0.05(-0.17%)
May 25, 2016 28.46 28.65 28.46 28.61 199,641 +0.15(+0.53%)
May 24, 2016 28.29 28.53 28.25 28.46 316,385 +0.29(+1.03%)
May 23, 2016 28.20 28.30 28.16 28.17 279,539 +0.07(+0.25%)
May 20, 2016 28.06 28.20 28.01 28.10 181,042 +0.27(+0.97%)
May 19, 2016 27.87 27.88 27.69 27.83 199,092 -0.31(-1.10%)
May 18, 2016 28.17 28.34 28.06 28.14 326,423 +0.10(+0.36%)
May 17, 2016 28.23 28.26 27.96 28.04 345,434 -0.32(-1.13%)
May 16, 2016 28.19 28.43 28.19 28.36 309,349 +0.52(+1.87%)
May 13, 2016 27.96 28.00 27.78 27.84 277,093 -0.25(-0.89%)
May 12, 2016 28.24 28.34 27.97 28.09 282,544 +0.05(+0.18%)
May 11, 2016 28.18 28.31 27.95 28.04 235,870 -0.33(-1.16%)
May 10, 2016 28.17 28.39 28.14 28.37 223,506 +0.65(+2.34%)
May 09, 2016 27.88 27.94 27.67 27.72 251,077 -0.29(-1.04%)
May 06, 2016 27.93 28.06 27.83 28.01 353,877 +0.08(+0.29%)
May 05, 2016 27.83 27.93 27.80 27.93 315,157 +0.13(+0.47%)
May 04, 2016 27.85 27.99 27.76 27.80 359,512 -0.20(-0.71%)
May 03, 2016 28.11 28.21 27.88 28.00 210,960 -0.35(-1.23%)
May 02, 2016 28.23 28.37 28.15 28.35 284,963 +0.42(+1.50%)
Apr 29, 2016 28.14 28.15 27.86 27.93 335,782 -0.13(-0.46%)
Apr 28, 2016 28.46 28.58 28.05 28.06 305,713 -0.90(-3.11%)
Apr 27, 2016 28.87 29.00 28.82 28.96 220,206 -0.10(-0.34%)
Apr 26, 2016 29.88 29.90 28.96 29.06 542,477 -1.44(-4.72%)
Apr 25, 2016 30.48 30.58 30.33 30.50 238,580 -0.14(-0.46%)
Apr 22, 2016 30.54 30.68 30.43 30.64 201,878 +0.22(+0.72%)
Apr 21, 2016 30.64 30.65 30.39 30.42 136,496 -0.37(-1.20%)
Apr 20, 2016 30.76 30.93 30.67 30.79 183,277 +0.00(+0.00%)
Apr 19, 2016 30.66 30.84 30.60 30.79 341,810 +0.57(+1.89%)
Apr 18, 2016 29.95 30.26 29.95 30.22 215,514 +0.33(+1.10%)
Apr 15, 2016 29.98 30.02 29.83 29.89 151,741 -0.18(-0.60%)
Apr 14, 2016 30.16 30.19 30.06 30.07 208,180 +0.12(+0.40%)
Apr 13, 2016 29.74 29.96 29.72 29.95 181,065 +0.60(+2.04%)
Apr 12, 2016 29.23 29.43 29.12 29.35 171,108 +0.35(+1.21%)
Apr 11, 2016 29.14 29.23 28.96 29.00 184,827 +0.02(+0.07%)
Apr 08, 2016 29.02 29.12 28.86 28.98 349,081 +0.57(+2.01%)
Apr 07, 2016 28.69 28.69 28.30 28.41 159,517 -0.41(-1.42%)
Apr 06, 2016 28.62 28.85 28.48 28.82 175,234 +0.28(+0.98%)
Apr 05, 2016 28.61 28.66 28.47 28.54 903,148 -0.37(-1.28%)
Apr 04, 2016 29.12 29.15 28.86 28.91 166,430 -0.28(-0.96%)
Apr 01, 2016 29.03 29.21 28.95 29.19 201,979 -0.63(-2.11%)
Mar 31, 2016 29.82 29.97 29.81 29.82 143,199 -0.05(-0.17%)
Mar 30, 2016 29.95 30.09 29.84 29.87 155,927 -0.05(-0.17%)
Mar 29, 2016 29.67 29.98 29.63 29.92 116,342 +0.19(+0.64%)
Mar 28, 2016 29.49 29.96 29.49 29.73 122,054 +0.37(+1.26%)
Mar 24, 2016 29.27 29.36 29.36 29.36 171,800 -0.33(-1.11%)
Mar 23, 2016 29.89 29.89 29.65 29.69 91,110 -0.26(-0.87%)
Mar 22, 2016 29.94 30.03 29.87 29.95 110,478 -0.35(-1.16%)
Mar 21, 2016 30.12 30.32 30.11 30.30 158,009 +0.18(+0.60%)
Mar 18, 2016 30.12 30.21 30.03 30.12 152,099 +0.36(+1.21%)
Mar 17, 2016 29.62 29.84 29.56 29.76 146,918 -0.17(-0.57%)
Mar 16, 2016 29.57 29.98 29.56 29.93 267,298 +0.25(+0.84%)
Mar 15, 2016 29.62 29.81 29.60 29.68 180,585 -0.23(-0.77%)
Mar 14, 2016 29.79 30.05 29.66 29.91 543,782 +0.00(+0.00%)
Mar 11, 2016 29.76 29.94 29.71 29.91 204,716 +0.81(+2.78%)
Mar 10, 2016 29.35 29.37 28.79 29.10 405,494 -0.58(-1.95%)
Mar 09, 2016 30.01 30.03 29.62 29.68 373,792 +0.54(+1.85%)
Mar 08, 2016 29.24 29.26 28.99 29.14 143,399 -0.26(-0.88%)
Mar 07, 2016 29.24 29.44 29.16 29.40 167,240 -0.23(-0.78%)
Mar 04, 2016 29.60 29.68 29.54 29.63 187,402 +0.53(+1.82%)
Mar 03, 2016 29.01 29.11 28.96 29.10 131,101 +0.11(+0.38%)
Mar 02, 2016 28.78 29.00 28.77 28.99 361,236 +0.30(+1.05%)
Mar 01, 2016 28.36 28.75 28.36 28.69 296,893 +0.49(+1.74%)
Feb 29, 2016 28.20 28.36 28.14 28.20 443,714 -0.92(-3.16%)
Feb 26, 2016 29.14 29.28 29.00 29.12 385,943 -0.03(-0.10%)
Feb 25, 2016 28.92 29.16 28.79 29.15 396,605 -0.02(-0.07%)
Feb 24, 2016 28.73 29.17 28.64 29.17 181,815 +0.04(+0.14%)
Feb 23, 2016 29.29 29.34 29.08 29.13 193,481 -0.29(-0.99%)
Feb 22, 2016 29.35 29.47 29.33 29.42 192,783 +0.60(+2.08%)
Feb 19, 2016 28.80 28.83 28.61 28.82 189,207 -0.28(-0.96%)
Feb 18, 2016 29.18 29.32 29.08 29.10 504,523 +0.50(+1.75%)
Feb 17, 2016 28.31 28.66 28.25 28.60 385,440 +0.43(+1.53%)
Feb 16, 2016 28.01 28.31 27.82 28.17 451,619 +1.06(+3.91%)
Feb 12, 2016 26.68 27.11 27.11 27.11 228,600 +0.29(+1.08%)
Feb 11, 2016 27.02 27.02 26.60 26.82 622,071 -0.36(-1.32%)
Feb 10, 2016 27.50 27.68 27.16 27.18 352,667 -0.57(-2.05%)
Feb 09, 2016 27.67 27.85 27.58 27.75 406,977 -0.39(-1.39%)
Feb 08, 2016 28.23 28.39 27.85 28.14 444,976 +0.00(+0.00%)
Feb 05, 2016 28.41 28.48 28.08 28.14 275,548 +0.17(+0.61%)
Feb 04, 2016 27.89 28.17 27.79 27.97 234,483 +0.41(+1.49%)
Feb 03, 2016 27.63 27.63 27.17 27.56 566,362 -0.06(-0.22%)
Feb 02, 2016 27.75 27.80 27.57 27.62 350,269 -0.24(-0.86%)
Feb 01, 2016 27.74 27.94 27.69 27.86 346,978 -0.15(-0.54%)
Jan 29, 2016 27.64 28.03 27.61 28.01 485,582 +0.08(+0.29%)
Jan 28, 2016 28.05 28.05 27.78 27.93 447,867 +0.10(+0.36%)
Jan 27, 2016 27.77 28.21 27.66 27.83 457,847 -0.18(-0.64%)
Jan 26, 2016 27.77 28.09 27.76 28.01 336,721 +0.31(+1.12%)
Jan 25, 2016 27.89 28.07 27.66 27.70 383,399 -0.54(-1.91%)
Jan 22, 2016 27.95 28.29 27.92 28.24 253,361 +0.82(+2.99%)
Jan 21, 2016 27.30 27.60 27.08 27.42 295,892 -0.09(-0.33%)
Jan 20, 2016 27.55 27.59 27.06 27.51 685,742 -0.53(-1.89%)
Jan 19, 2016 28.19 28.23 27.85 28.04 318,002 +0.39(+1.41%)
Jan 15, 2016 27.80 27.65 27.65 27.65 256,800 -0.65(-2.30%)
Jan 14, 2016 28.01 28.41 27.85 28.30 427,867 +0.40(+1.43%)
Jan 13, 2016 28.28 28.51 27.83 27.90 1,088,323 -0.16(-0.57%)
Jan 12, 2016 28.31 28.34 27.86 28.06 333,010 -0.22(-0.78%)
Jan 11, 2016 28.29 28.32 28.02 28.28 386,445 +0.24(+0.86%)
Jan 08, 2016 28.68 28.68 27.98 28.04 421,426 -0.41(-1.44%)
Jan 07, 2016 28.98 29.17 28.33 28.45 647,784 -0.89(-3.03%)
Jan 06, 2016 29.43 29.43 29.19 29.34 197,800 -0.56(-1.87%)
Jan 05, 2016 29.91 29.98 29.75 29.90 177,441 +0.04(+0.13%)
Jan 04, 2016 29.74 29.89 29.60 29.86 373,449 -0.27(-0.90%)
Dec 31, 2015 30.28 30.13 30.13 30.13 224,300 -0.29(-0.95%)
Dec 30, 2015 30.46 30.55 30.35 30.42 135,344 -0.37(-1.20%)
Dec 29, 2015 30.80 30.86 30.68 30.79 333,249 +0.26(+0.85%)
Dec 28, 2015 30.57 30.58 30.44 30.53 321,969 -0.74(-2.37%)
Dec 24, 2015 31.28 31.27 31.27 31.27 86,000 -0.09(-0.29%)
Dec 23, 2015 31.25 31.39 31.21 31.36 153,584 +0.31(+1.00%)
Dec 22, 2015 30.82 31.09 30.67 31.05 223,538 +0.51(+1.67%)
Dec 21, 2015 30.40 30.57 30.30 30.54 446,946 +0.54(+1.80%)
Dec 18, 2015 30.06 30.12 29.91 30.00 326,385 -0.13(-0.43%)
Dec 17, 2015 30.43 30.49 30.12 30.13 265,811 -0.55(-1.79%)
Dec 16, 2015 30.47 30.70 30.40 30.68 200,045 +0.48(+1.59%)
Dec 15, 2015 30.20 30.33 30.13 30.20 225,188 +0.05(+0.17%)
Dec 14, 2015 30.15 30.19 29.80 30.15 396,392 +0.24(+0.80%)
Dec 11, 2015 29.97 30.10 29.81 29.91 283,937 -0.23(-0.76%)
Dec 10, 2015 30.11 30.26 30.07 30.14 1,010,916 +0.34(+1.14%)
Dec 09, 2015 29.95 30.08 29.59 29.80 252,401 -0.37(-1.23%)
Dec 08, 2015 30.19 30.20 30.00 30.17 289,112 -0.31(-1.02%)
Dec 07, 2015 30.45 30.58 30.36 30.48 307,341 -0.12(-0.39%)
Dec 04, 2015 30.32 30.62 30.30 30.60 443,971 +0.38(+1.26%)
Dec 03, 2015 30.38 30.47 30.09 30.22 239,257 -0.15(-0.49%)
Dec 02, 2015 30.42 30.55 30.28 30.37 245,572 -0.05(-0.16%)
Dec 01, 2015 30.39 30.48 30.29 30.42 235,262 +0.20(+0.66%)
Nov 30, 2015 30.29 30.31 30.16 30.22 216,882 -0.15(-0.49%)
Nov 27, 2015 30.31 30.40 30.23 30.37 72,335 +0.14(+0.46%)
Nov 25, 2015 30.25 30.23 30.23 30.23 370,900 +0.00(+0.00%)
Nov 24, 2015 30.30 30.31 30.11 30.23 175,733 -0.25(-0.82%)
Nov 23, 2015 30.51 30.51 30.34 30.48 211,085 -0.04(-0.13%)
Nov 20, 2015 30.68 30.68 30.46 30.52 178,254 +0.01(+0.03%)
Nov 19, 2015 30.49 30.67 30.47 30.51 155,122 +0.18(+0.59%)
Nov 18, 2015 30.24 30.34 30.10 30.33 188,273 +0.06(+0.20%)
Nov 17, 2015 30.25 30.35 30.19 30.27 257,288 +0.01(+0.03%)
Nov 16, 2015 30.08 30.26 30.03 30.26 280,891 +0.25(+0.83%)
Nov 13, 2015 30.20 30.29 29.99 30.01 224,828 -0.18(-0.60%)
Nov 12, 2015 30.11 30.30 29.97 30.19 348,897 -0.08(-0.26%)
Nov 11, 2015 30.24 30.31 30.17 30.27 1,269,616 -0.04(-0.13%)
Nov 10, 2015 30.43 30.55 30.29 30.31 522,741 +0.01(+0.03%)
Nov 09, 2015 30.36 30.44 30.17 30.30 145,368 -0.16(-0.53%)
Nov 06, 2015 30.42 30.56 30.25 30.46 209,834 +0.30(+0.99%)
Nov 05, 2015 30.08 30.29 30.07 30.16 184,697 +0.32(+1.07%)
Nov 04, 2015 29.79 29.97 29.72 29.84 254,509 -0.11(-0.37%)
Nov 03, 2015 29.98 30.04 29.83 29.95 212,115 -0.04(-0.13%)
Nov 02, 2015 29.86 29.99 29.78 29.99 337,803 +0.21(+0.71%)
Oct 30, 2015 30.07 30.08 29.77 29.78 281,475 -0.34(-1.13%)
Oct 29, 2015 29.96 30.14 29.94 30.12 190,180 -0.12(-0.40%)
Oct 28, 2015 29.91 30.24 29.73 30.24 560,907 +1.14(+3.92%)
Oct 27, 2015 30.36 30.40 28.83 29.10 764,015 -2.24(-7.15%)
Oct 26, 2015 31.67 31.67 31.31 31.34 342,458 -0.40(-1.26%)
Oct 23, 2015 31.69 31.87 31.57 31.74 225,700 -0.10(-0.31%)
Oct 22, 2015 31.64 31.91 31.64 31.84 485,547 +0.15(+0.47%)
Oct 21, 2015 31.89 31.96 31.66 31.69 150,602 +0.65(+2.09%)
Oct 20, 2015 31.13 31.20 31.02 31.04 124,032 -0.15(-0.48%)
Oct 19, 2015 31.11 31.22 31.03 31.19 103,692 -0.19(-0.61%)
Oct 16, 2015 31.35 31.41 31.22 31.38 153,438 +0.39(+1.26%)
Oct 15, 2015 30.82 31.01 30.78 30.99 177,031 +0.51(+1.67%)
Oct 14, 2015 30.64 30.71 30.45 30.48 181,079 -0.22(-0.72%)
Oct 13, 2015 30.73 30.90 30.64 30.70 90,464 -0.19(-0.62%)
Oct 12, 2015 30.86 30.90 30.76 30.89 92,114 +0.09(+0.29%)
Oct 09, 2015 30.77 30.90 30.70 30.80 174,946 +0.31(+1.02%)
Oct 08, 2015 30.12 30.50 30.12 30.49 178,649 +0.46(+1.53%)
Oct 07, 2015 29.98 30.05 29.87 30.03 171,945 +0.24(+0.81%)
Oct 06, 2015 29.77 29.87 29.63 29.79 225,389 -0.05(-0.17%)
Oct 05, 2015 29.74 29.92 29.65 29.84 205,920 +0.21(+0.71%)
Oct 02, 2015 29.12 29.64 29.11 29.63 212,312 +0.42(+1.44%)
Oct 01, 2015 29.23 29.38 29.02 29.21 668,822 +0.24(+0.83%)
Sep 30, 2015 28.86 29.03 28.68 28.97 252,528 +0.26(+0.91%)
Sep 29, 2015 28.74 28.80 28.56 28.71 197,408 -0.06(-0.21%)
Sep 28, 2015 29.14 29.14 28.73 28.77 136,903 -0.63(-2.14%)
Sep 25, 2015 29.53 29.64 29.25 29.40 128,093 +0.22(+0.75%)
Sep 24, 2015 29.09 29.23 28.88 29.18 147,656 +0.00(+0.00%)
Sep 23, 2015 29.32 29.43 29.08 29.18 146,981 -0.09(-0.31%)
Sep 22, 2015 29.47 29.50 29.17 29.27 177,202 -0.54(-1.81%)
Sep 21, 2015 29.82 29.89 29.64 29.81 97,908 +0.11(+0.37%)
Sep 18, 2015 29.91 29.97 29.68 29.70 145,759 -0.88(-2.88%)
Sep 17, 2015 30.52 30.90 30.36 30.58 182,357 -0.50(-1.61%)
Sep 16, 2015 30.56 31.17 30.83 31.08 513,087 +0.52(+1.70%)
Sep 15, 2015 30.24 30.58 30.16 30.56 628,772 +0.37(+1.23%)
Sep 14, 2015 30.19 30.27 30.08 30.19 155,557 +0.04(+0.13%)
Sep 11, 2015 30.11 30.16 29.90 30.15 171,328 -0.36(-1.18%)
Sep 10, 2015 30.48 30.63 30.39 30.51 148,845 -0.24(-0.78%)
Sep 09, 2015 31.31 31.31 30.72 30.75 210,693 -0.31(-1.00%)
Sep 08, 2015 30.70 31.06 30.69 31.06 200,606 +0.80(+2.64%)
Sep 04, 2015 30.42 30.26 30.26 30.26 165,300 -0.69(-2.23%)
Sep 03, 2015 30.81 31.24 30.81 30.95 308,764 +0.36(+1.18%)
Sep 02, 2015 30.51 30.63 30.26 30.59 304,585 +0.96(+3.24%)
Sep 01, 2015 29.94 29.98 29.57 29.63 188,836 -0.85(-2.79%)
Aug 31, 2015 30.54 30.69 30.39 30.48 200,886 -0.61(-1.96%)
Aug 28, 2015 31.07 31.45 30.89 31.09 308,188 +0.46(+1.50%)
Aug 27, 2015 30.44 30.73 30.37 30.63 231,369 +0.26(+0.86%)
Aug 26, 2015 30.17 30.40 29.80 30.37 192,609 +0.55(+1.84%)
Aug 25, 2015 30.65 30.71 29.81 29.82 471,534 -0.02(-0.07%)
Aug 24, 2015 29.41 30.26 29.01 29.84 381,425 -0.51(-1.68%)
Aug 21, 2015 31.19 31.19 30.35 30.35 221,234 -0.48(-1.56%)
Aug 20, 2015 31.00 31.16 30.83 30.83 181,008 -1.34(-4.17%)
Aug 19, 2015 32.29 32.32 32.11 32.17 148,485 -0.21(-0.65%)
Aug 18, 2015 32.35 32.56 32.35 32.38 116,937 +0.08(+0.25%)
Aug 17, 2015 31.99 32.30 31.98 32.30 149,717 -0.03(-0.09%)
Aug 14, 2015 32.22 32.35 32.17 32.33 102,781 +0.02(+0.06%)
Aug 13, 2015 32.29 32.39 32.22 32.31 108,804 +0.11(+0.34%)
Aug 12, 2015 31.98 32.20 31.78 32.20 183,959 +0.20(+0.63%)
Aug 11, 2015 32.08 32.13 31.96 32.00 207,516 -0.48(-1.48%)
Aug 10, 2015 32.23 32.50 32.19 32.48 112,780 +0.10(+0.31%)
Aug 07, 2015 32.50 32.50 32.27 32.38 128,894 +0.02(+0.06%)
Aug 06, 2015 32.47 32.50 32.30 32.36 176,835 -0.23(-0.71%)
Aug 05, 2015 32.58 32.64 32.49 32.59 204,921 +0.30(+0.93%)
Aug 04, 2015 32.30 32.40 32.23 32.29 163,265 +0.09(+0.28%)
Aug 03, 2015 32.16 32.24 32.08 32.20 125,502 +0.23(+0.72%)
Jul 31, 2015 32.02 32.09 31.93 31.97 165,955 +0.30(+0.95%)
Jul 30, 2015 31.77 31.77 31.52 31.67 136,014 -0.45(-1.40%)
Jul 29, 2015 32.04 32.19 31.93 32.12 214,532 +0.45(+1.42%)
Jul 28, 2015 31.71 31.76 31.57 31.67 185,818 +0.05(+0.16%)
Jul 27, 2015 31.53 31.68 31.47 31.62 185,349 +0.11(+0.35%)
Jul 24, 2015 31.83 31.83 31.46 31.51 204,579 -0.43(-1.35%)
Jul 23, 2015 31.95 32.01 31.85 31.94 226,433 -0.13(-0.41%)
Jul 22, 2015 32.11 32.22 32.06 32.07 164,456 -0.35(-1.08%)
Jul 21, 2015 32.50 32.52 32.34 32.42 110,011 -0.11(-0.34%)
Jul 20, 2015 32.54 32.63 32.49 32.53 117,530 +0.06(+0.18%)
Jul 17, 2015 32.52 32.60 32.44 32.47 105,626 +0.30(+0.93%)
Jul 16, 2015 32.16 32.25 32.06 32.17 130,815 -0.08(-0.25%)
Jul 15, 2015 32.39 32.43 32.25 32.25 197,195 +0.18(+0.56%)
Jul 14, 2015 31.93 32.15 31.86 32.07 334,948 -0.08(-0.25%)
Jul 13, 2015 32.15 32.27 32.10 32.15 176,263 +0.26(+0.82%)
Jul 10, 2015 31.71 32.03 31.71 31.89 319,698 +0.26(+0.82%)
Jul 09, 2015 31.81 31.94 31.54 31.63 168,994 +0.14(+0.44%)
Jul 08, 2015 31.85 31.87 31.47 31.49 406,745 -0.79(-2.45%)
Jul 07, 2015 32.25 32.31 32.00 32.28 147,784 -0.14(-0.43%)
Jul 06, 2015 32.04 32.55 32.04 32.42 531,075 +0.46(+1.44%)
Jul 02, 2015 32.08 31.96 31.96 31.96 243,800 -0.22(-0.68%)
Jul 01, 2015 32.29 32.36 32.08 32.18 346,407 -0.23(-0.71%)
Jun 30, 2015 32.58 32.71 32.41 32.41 218,110 +0.12(+0.37%)
Jun 29, 2015 32.37 32.55 32.25 32.29 170,945 -0.70(-2.12%)
Jun 26, 2015 33.06 33.10 32.95 32.99 214,741 -0.32(-0.96%)
Jun 25, 2015 33.81 33.81 33.29 33.31 219,592 -0.30(-0.89%)
Jun 24, 2015 33.75 33.83 33.57 33.61 160,818 -0.41(-1.21%)
Jun 23, 2015 34.13 34.20 33.91 34.02 181,815 +0.00(+0.00%)
Jun 22, 2015 34.04 34.17 33.97 34.02 181,969 +0.40(+1.19%)
Jun 19, 2015 33.61 33.75 33.61 33.62 221,113 +0.05(+0.15%)
Jun 18, 2015 33.52 33.73 33.52 33.57 160,610 +0.16(+0.48%)
Jun 17, 2015 33.38 33.50 33.22 33.41 122,633 -0.20(-0.60%)
Jun 16, 2015 33.46 33.65 33.43 33.61 117,863 +0.11(+0.33%)
Jun 15, 2015 33.55 33.61 33.43 33.50 184,060 -0.25(-0.74%)
Jun 12, 2015 33.74 33.84 33.67 33.75 162,166 -0.22(-0.65%)
Jun 11, 2015 34.02 34.02 33.86 33.97 164,051 -0.16(-0.47%)
Jun 10, 2015 33.98 34.26 33.98 34.13 499,867 +0.44(+1.31%)
Jun 09, 2015 33.77 33.78 33.60 33.69 1,402,009 -0.22(-0.65%)
Jun 08, 2015 33.98 34.00 33.88 33.91 98,769 -0.17(-0.50%)
Jun 05, 2015 33.95 34.15 33.93 34.08 121,324 -0.07(-0.20%)
Jun 04, 2015 34.06 34.19 34.00 34.15 128,497 -0.32(-0.93%)
Jun 03, 2015 34.39 34.52 34.28 34.47 113,718 +0.27(+0.79%)
Jun 02, 2015 34.15 34.34 34.08 34.20 177,643 -0.37(-1.07%)
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.