Obituaries
PGe
PG Store
Archives
Classifieds
Classified
Events
Jobs
Real Estate
Legal Notices
Pets
MENU
SUBSCRIBE
LOGIN
REGISTER
LOG OUT
MY PROFILE
Home
News
Local
Sports
Opinion
A&E
Life
Business
Contact Us
NEWSLETTERS
MENU
ACCOUNT
Subscribe
Login
Register
Log out
My Profile
Subscriber Services
Search
SECTIONS
HOME
Homepage
This Just In
Chats
Weather
Traffic
Event Guide
PG Store
PGe
Video
Photos
The Digs
RSS Feeds
NEWS
News Home
COVID-19
World
Nation
State
Obituaries
News Obituaries
Politics
Education
Portfolio
Science
Health & Wellness
Environment
Aging Edge
Transportation
Faith & Religion
Crimes & Courts
Social Services
LOCAL
Local Home
Region
City
North
East
West
South
Washington
Westmoreland
The Neighborhood
Obituaries
Classifieds
Legal Notices
Real Estate
SPORTS
Sports Home
Steelers
Penguins
Pirates
Sports Columns
Gene Collier
Ron Cook
Joe Starkey
Paul Zeise
High School Sports
College Sports
Pitt
Penn State
WVU
NCAA
NFL
MLB
NBA
NHL
North Shore Drive Podcast
OPINION
Opinion Home
Editorials
Letters
Op-Ed Columns
PG Columnists
Insight
A&E
A&E Home
Celebrities
Movies
TV & Radio
Music
Concert Listings
Theatre & Dance
Art & Architecture
Books
Events
LIFE
Life Home
Food
Buying Here
Homes & Gardens
Style & Fashion
Travel
Restaurants
Seen
goodness
Random Acts of Kindness
Pets
Beer Me
Outdoors
Holidays
BUSINESS
Business Home
Your Money
Wheels
Workzone
Business Health
Tech News
Building PGH
Powersource
Business / Law
Top Workplaces
Business of Pittsburgh
Consumer Alerts
OTHER
PGe
NEWSLETTERS
PG STORE
ARCHIVES
CLASSIFIEDS
OBITUARIES
JOBS
LEGAL NOTICES
REAL ESTATE
CLASSIFIEDS
EVENTS
PETS
CONTACT US / FAQ
CONTACT US
ADVERTISING
CAREER OPPORTUNITIES
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Edwards Lifesciences
(NY:
EW
)
78.14
-0.07 (-0.09%)
Official Closing Price
Updated: 7:00 PM EST, Jan 27, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2016
88.84
89.12
87.91
88.21
2,269,201
-0.68(-0.76%)
Mar 30, 2016
89.38
89.58
88.57
88.89
1,060,852
+0.00(+0.00%)
Mar 29, 2016
86.53
89.38
86.53
88.89
1,788,041
+2.17(+2.50%)
Mar 28, 2016
87.26
87.89
86.55
86.72
1,330,479
-0.62(-0.71%)
Mar 24, 2016
85.23
87.34
87.34
87.34
2,085,200
+1.45(+1.69%)
Mar 23, 2016
86.12
86.91
85.67
85.89
1,003,052
-0.36(-0.42%)
Mar 22, 2016
85.10
86.82
85.06
86.25
1,112,532
+0.61(+0.71%)
Mar 21, 2016
85.57
86.13
85.20
85.64
1,003,717
-0.17(-0.20%)
Mar 18, 2016
84.69
86.09
84.02
85.81
1,761,571
+1.44(+1.71%)
Mar 17, 2016
85.62
86.23
83.90
84.37
1,791,897
-1.41(-1.64%)
Mar 16, 2016
85.76
86.85
85.04
85.78
1,418,074
-0.51(-0.59%)
Mar 15, 2016
87.75
87.86
85.95
86.29
1,482,434
-1.65(-1.88%)
Mar 14, 2016
87.21
88.67
87.02
87.94
1,369,781
+0.31(+0.35%)
Mar 11, 2016
86.86
87.86
86.67
87.63
1,326,313
+1.14(+1.32%)
Mar 10, 2016
86.11
87.00
85.66
86.49
1,254,626
+0.74(+0.86%)
Mar 09, 2016
85.31
86.33
84.65
85.75
1,412,238
+0.63(+0.74%)
Mar 08, 2016
86.94
87.12
85.02
85.12
2,229,748
-2.14(-2.45%)
Mar 07, 2016
87.36
88.10
86.88
87.26
1,329,374
-0.10(-0.11%)
Mar 04, 2016
86.92
87.86
86.50
87.36
1,103,306
+0.24(+0.28%)
Mar 03, 2016
88.09
88.30
86.50
87.12
1,301,303
-1.17(-1.33%)
Mar 02, 2016
88.50
88.63
87.47
88.29
1,179,019
+0.42(+0.48%)
Mar 01, 2016
87.28
87.89
86.11
87.87
1,846,562
+0.87(+1.00%)
Feb 29, 2016
87.61
88.30
86.74
87.00
1,961,261
-0.93(-1.06%)
Feb 26, 2016
89.65
89.93
87.64
87.93
2,050,843
-1.63(-1.82%)
Feb 25, 2016
88.08
89.58
87.92
89.56
1,421,384
+1.77(+2.02%)
Feb 24, 2016
86.34
88.11
85.40
87.79
1,585,306
+0.92(+1.06%)
Feb 23, 2016
86.50
87.36
85.95
86.87
1,699,152
+0.26(+0.30%)
Feb 22, 2016
86.91
87.30
85.78
86.61
1,680,964
+0.40(+0.46%)
Feb 19, 2016
86.29
86.62
85.04
86.21
1,595,339
-0.03(-0.03%)
Feb 18, 2016
86.72
88.53
86.05
86.24
2,465,423
-0.38(-0.44%)
Feb 17, 2016
85.17
86.70
84.44
86.62
2,370,383
+2.17(+2.57%)
Feb 16, 2016
81.38
84.47
81.13
84.45
2,420,262
+3.41(+4.21%)
Feb 12, 2016
79.61
81.04
81.04
81.04
2,186,600
+2.00(+2.53%)
Feb 11, 2016
77.55
79.78
76.90
79.04
2,142,671
+0.04(+0.05%)
Feb 10, 2016
77.43
80.61
77.21
79.00
2,462,286
+2.66(+3.48%)
Feb 09, 2016
75.64
77.61
75.62
76.34
2,676,865
-0.63(-0.82%)
Feb 08, 2016
81.14
81.69
75.29
76.97
3,638,035
-5.05(-6.16%)
Feb 05, 2016
83.46
84.84
81.65
82.02
2,057,256
-1.58(-1.89%)
Feb 04, 2016
83.19
84.48
82.47
83.60
3,280,312
+0.28(+0.34%)
Feb 03, 2016
82.62
83.45
80.99
83.32
4,961,393
+6.41(+8.33%)
Feb 02, 2016
77.61
78.18
76.58
76.91
2,747,568
-1.93(-2.45%)
Feb 01, 2016
77.89
79.58
77.65
78.84
2,324,969
+0.63(+0.81%)
Jan 29, 2016
75.97
78.30
75.96
78.21
2,299,462
+2.33(+3.07%)
Jan 28, 2016
78.18
78.18
75.24
75.88
2,086,188
-2.02(-2.59%)
Jan 27, 2016
80.21
80.59
77.25
77.90
2,798,224
-2.26(-2.82%)
Jan 26, 2016
79.16
80.85
78.89
80.16
1,521,938
-0.04(-0.05%)
Jan 25, 2016
79.10
80.70
79.08
80.20
1,398,724
+1.36(+1.73%)
Jan 22, 2016
78.79
79.78
78.34
78.84
2,080,323
+1.04(+1.34%)
Jan 21, 2016
76.63
79.66
76.33
77.80
3,678,026
+2.31(+3.06%)
Jan 20, 2016
73.47
76.03
72.20
75.49
2,124,573
+0.97(+1.30%)
Jan 19, 2016
75.62
76.09
74.01
74.52
1,768,670
-0.17(-0.23%)
Jan 15, 2016
74.84
74.69
74.69
74.69
3,106,600
-2.41(-3.13%)
Jan 14, 2016
74.81
77.33
73.92
77.10
2,154,459
+2.29(+3.06%)
Jan 13, 2016
78.15
78.55
74.61
74.81
1,853,579
-2.94(-3.78%)
Jan 12, 2016
76.49
77.87
76.32
77.75
1,413,829
+1.82(+2.40%)
Jan 11, 2016
76.66
77.36
75.54
75.93
2,136,161
-0.11(-0.14%)
Jan 08, 2016
77.30
78.58
75.80
76.04
1,752,325
-1.52(-1.96%)
Jan 07, 2016
79.39
79.39
76.79
77.56
2,370,374
-2.88(-3.58%)
Jan 06, 2016
79.28
80.99
78.85
80.44
1,769,477
+0.43(+0.54%)
Jan 05, 2016
78.67
80.45
78.43
80.01
1,566,894
+1.17(+1.48%)
Jan 04, 2016
78.10
79.01
76.50
78.84
2,540,131
-0.14(-0.18%)
Dec 31, 2015
78.81
78.98
78.98
78.98
1,444,800
-0.23(-0.29%)
Dec 30, 2015
79.98
80.22
79.11
79.21
665,610
-0.55(-0.69%)
Dec 29, 2015
79.96
80.42
79.53
79.76
974,658
-0.06(-0.08%)
Dec 28, 2015
78.99
80.12
78.99
79.82
783,657
+0.64(+0.81%)
Dec 24, 2015
79.05
79.18
79.18
79.18
515,400
+0.08(+0.10%)
Dec 23, 2015
79.96
80.21
78.57
79.10
765,179
-0.20(-0.25%)
Dec 22, 2015
79.44
79.65
78.46
79.30
1,531,728
+0.34(+0.43%)
Dec 21, 2015
78.86
79.69
78.00
78.96
993,881
+0.73(+0.93%)
Dec 18, 2015
80.29
80.36
78.21
78.23
2,382,442
-2.76(-3.41%)
Dec 17, 2015
82.40
82.84
80.93
80.99
880,951
-0.58(-0.71%)
Dec 16, 2015
80.88
81.99
80.26
81.57
997,230
+1.54(+1.92%)
Dec 15, 2015
80.87
81.38
79.54
80.03
1,809,199
-0.50(-0.62%)
Dec 14, 2015
81.12
81.72
79.33
80.53
1,655,994
-79.18(-49.58%)
Dec 11, 2015
161.58
164.20
159.22
159.71
1,139,100
-3.86(-2.36%)
Dec 10, 2015
162.43
165.97
162.43
163.57
1,042,751
+1.56(+0.96%)
Dec 09, 2015
158.49
163.44
156.97
162.01
1,447,626
+2.19(+1.37%)
Dec 08, 2015
160.70
161.97
159.20
159.82
998,261
-0.97(-0.60%)
Dec 07, 2015
161.10
163.27
159.02
160.79
829,118
-1.23(-0.76%)
Dec 04, 2015
157.96
162.30
157.62
162.02
1,183,250
+4.62(+2.94%)
Dec 03, 2015
163.15
164.31
156.90
157.40
1,142,563
-5.46(-3.35%)
Dec 02, 2015
164.64
165.54
162.50
162.86
1,172,500
-1.98(-1.20%)
Dec 01, 2015
164.32
166.00
162.84
164.84
939,529
+1.84(+1.13%)
Nov 30, 2015
165.10
166.87
163.00
163.00
1,143,114
-2.12(-1.28%)
Nov 27, 2015
164.20
165.89
163.21
165.12
377,723
+1.45(+0.89%)
Nov 25, 2015
160.91
163.67
163.67
163.67
1,294,000
+3.26(+2.03%)
Nov 24, 2015
160.00
161.35
158.96
160.41
743,867
-0.63(-0.39%)
Nov 23, 2015
157.13
161.82
156.78
161.04
949,192
+3.36(+2.13%)
Nov 20, 2015
156.95
160.24
155.97
157.68
892,903
+1.75(+1.12%)
Nov 19, 2015
156.40
157.35
155.00
155.93
561,571
-1.16(-0.74%)
Nov 18, 2015
155.00
157.21
153.84
157.09
551,970
+2.33(+1.51%)
Nov 17, 2015
154.50
155.98
153.66
154.76
710,844
+0.05(+0.03%)
Nov 16, 2015
153.17
154.85
151.75
154.71
541,746
+1.44(+0.94%)
Nov 13, 2015
153.22
155.26
152.49
153.27
711,378
+0.32(+0.21%)
Nov 12, 2015
154.42
158.99
152.81
152.95
929,094
-4.45(-2.83%)
Nov 11, 2015
157.60
159.00
156.65
157.40
480,963
-0.17(-0.11%)
Nov 10, 2015
157.31
158.11
155.51
157.57
523,700
+0.39(+0.25%)
Nov 09, 2015
157.10
157.82
154.86
157.18
555,774
+0.01(+0.01%)
Nov 06, 2015
158.56
158.73
155.70
157.17
601,194
-1.48(-0.93%)
Nov 05, 2015
156.01
159.46
156.01
158.65
781,417
+2.21(+1.41%)
Nov 04, 2015
158.11
158.50
155.78
156.44
541,873
-1.50(-0.95%)
Nov 03, 2015
157.03
158.99
155.12
157.94
841,080
+0.42(+0.27%)
Nov 02, 2015
157.63
158.84
157.00
157.52
860,349
+0.37(+0.24%)
Oct 30, 2015
155.11
158.48
154.19
157.15
1,414,934
+2.15(+1.39%)
Oct 29, 2015
153.55
155.98
152.68
155.00
1,105,844
+0.95(+0.62%)
Oct 28, 2015
150.90
154.30
149.75
154.05
1,140,703
+3.07(+2.03%)
Oct 27, 2015
155.50
156.85
149.28
150.98
2,644,723
+4.06(+2.76%)
Oct 26, 2015
150.41
151.38
145.69
146.92
2,128,273
-2.96(-1.97%)
Oct 23, 2015
149.58
151.05
145.82
149.88
1,861,553
+1.30(+0.87%)
Oct 22, 2015
149.96
151.44
145.75
148.58
1,359,324
-0.33(-0.22%)
Oct 21, 2015
152.21
152.25
145.85
148.91
1,258,027
-2.29(-1.51%)
Oct 20, 2015
151.03
151.94
149.82
151.20
714,437
-0.20(-0.13%)
Oct 19, 2015
151.25
152.00
150.02
151.40
872,110
+0.12(+0.08%)
Oct 16, 2015
147.71
151.43
147.25
151.28
1,406,041
+4.13(+2.81%)
Oct 15, 2015
144.68
147.82
143.96
147.15
1,367,900
+2.74(+1.90%)
Oct 14, 2015
145.07
147.42
143.87
144.41
1,183,016
-0.17(-0.12%)
Oct 13, 2015
147.90
147.90
144.37
144.58
2,053,739
-4.95(-3.31%)
Oct 12, 2015
148.37
150.31
147.34
149.53
1,113,349
+1.31(+0.88%)
Oct 09, 2015
146.27
148.78
146.27
148.22
1,638,730
+1.95(+1.33%)
Oct 08, 2015
144.44
146.71
143.19
146.27
1,059,550
+0.99(+0.68%)
Oct 07, 2015
145.00
145.35
141.24
145.28
2,126,304
+0.97(+0.67%)
Oct 06, 2015
148.76
150.17
144.09
144.31
2,096,963
-5.06(-3.39%)
Oct 05, 2015
154.57
154.57
148.60
149.37
2,293,518
-5.18(-3.35%)
Oct 02, 2015
148.00
154.74
147.00
154.55
1,990,854
+5.55(+3.72%)
Oct 01, 2015
141.52
149.30
140.63
149.00
2,400,742
+6.83(+4.80%)
Sep 30, 2015
139.56
142.40
138.44
142.17
1,546,961
+4.38(+3.18%)
Sep 29, 2015
134.36
138.34
133.33
137.79
1,541,962
+3.89(+2.91%)
Sep 28, 2015
137.27
137.46
133.14
133.90
2,102,758
-3.46(-2.52%)
Sep 25, 2015
141.06
142.00
136.22
137.36
931,072
-2.97(-2.12%)
Sep 24, 2015
140.78
141.52
139.50
140.33
700,091
-1.27(-0.90%)
Sep 23, 2015
141.89
142.89
141.25
141.60
837,976
-0.53(-0.37%)
Sep 22, 2015
140.44
142.77
139.28
142.13
1,040,825
+0.55(+0.39%)
Sep 21, 2015
143.78
144.83
140.00
141.58
890,654
-1.17(-0.82%)
Sep 18, 2015
140.77
143.38
140.62
142.75
1,767,948
+1.14(+0.81%)
Sep 17, 2015
140.48
143.36
140.07
141.61
659,547
+1.03(+0.73%)
Sep 16, 2015
140.14
141.35
139.03
140.58
635,834
+0.08(+0.06%)
Sep 15, 2015
138.90
140.64
138.08
140.50
988,747
+1.50(+1.08%)
Sep 14, 2015
139.13
139.77
138.09
139.00
731,772
-0.13(-0.09%)
Sep 11, 2015
137.39
139.15
136.59
139.13
714,429
+0.92(+0.67%)
Sep 10, 2015
137.35
139.34
137.18
138.21
737,319
+0.69(+0.50%)
Sep 09, 2015
140.98
141.02
137.23
137.52
1,158,375
-2.16(-1.55%)
Sep 08, 2015
138.45
139.90
136.23
139.68
1,047,537
+3.59(+2.64%)
Sep 04, 2015
136.17
136.09
136.09
136.09
1,285,800
-1.46(-1.06%)
Sep 03, 2015
139.56
140.98
137.06
137.55
753,713
-1.48(-1.06%)
Sep 02, 2015
137.37
139.06
135.71
139.03
1,092,005
+3.56(+2.63%)
Sep 01, 2015
137.80
138.89
134.30
135.47
1,742,427
-5.41(-3.84%)
Aug 31, 2015
144.38
146.16
140.82
140.88
1,009,484
-3.82(-2.64%)
Aug 28, 2015
145.10
146.86
142.19
144.70
1,554,330
-0.89(-0.61%)
Aug 27, 2015
140.65
146.21
140.52
145.59
1,595,958
+5.44(+3.88%)
Aug 26, 2015
138.20
140.45
134.90
140.15
1,266,275
+4.40(+3.24%)
Aug 25, 2015
138.08
140.47
135.75
135.75
1,428,184
+1.82(+1.36%)
Aug 24, 2015
133.02
137.50
125.06
133.93
1,997,621
-5.94(-4.25%)
Aug 21, 2015
141.85
142.19
139.81
139.87
1,425,803
-3.03(-2.12%)
Aug 20, 2015
144.19
144.97
142.90
142.90
1,002,642
-2.97(-2.04%)
Aug 19, 2015
144.18
146.69
142.74
145.87
888,282
+0.60(+0.41%)
Aug 18, 2015
144.27
147.38
143.48
145.27
1,153,887
+0.50(+0.35%)
Aug 17, 2015
142.72
144.98
141.99
144.77
722,344
+1.47(+1.03%)
Aug 14, 2015
144.13
145.03
142.75
143.30
699,845
-1.10(-0.76%)
Aug 13, 2015
143.81
145.30
142.67
144.40
720,866
+0.28(+0.19%)
Aug 12, 2015
143.22
144.90
141.14
144.12
1,018,840
+0.31(+0.22%)
Aug 11, 2015
143.58
144.89
142.91
143.81
730,974
-0.69(-0.48%)
Aug 10, 2015
144.97
146.89
144.14
144.50
635,869
+0.58(+0.40%)
Aug 07, 2015
144.39
145.18
142.01
143.92
953,638
-0.36(-0.25%)
Aug 06, 2015
150.03
151.91
143.62
144.28
1,458,989
-5.84(-3.89%)
Aug 05, 2015
149.50
150.81
149.21
150.12
975,075
+0.75(+0.50%)
Aug 04, 2015
151.32
151.80
149.21
149.37
901,819
-1.72(-1.14%)
Aug 03, 2015
152.25
153.40
149.51
151.09
1,088,256
-1.07(-0.70%)
Jul 31, 2015
154.32
154.65
152.03
152.16
766,442
-0.94(-0.61%)
Jul 30, 2015
153.59
155.00
152.52
153.10
1,189,392
-0.66(-0.43%)
Jul 29, 2015
154.85
159.00
150.60
153.76
1,946,511
-2.04(-1.31%)
Jul 28, 2015
153.96
155.80
152.01
155.80
1,812,902
+3.08(+2.02%)
Jul 27, 2015
154.50
154.75
151.90
152.72
1,358,574
-2.38(-1.53%)
Jul 24, 2015
156.11
157.42
154.70
155.10
691,469
-1.15(-0.74%)
Jul 23, 2015
157.25
157.55
155.49
156.25
707,297
-0.47(-0.30%)
Jul 22, 2015
156.40
157.61
155.28
156.72
764,908
+0.66(+0.42%)
Jul 21, 2015
154.05
156.49
153.82
156.06
991,609
+2.05(+1.33%)
Jul 20, 2015
154.73
154.73
153.68
154.01
552,411
-0.29(-0.19%)
Jul 17, 2015
154.35
154.96
152.63
154.30
771,314
-0.17(-0.11%)
Jul 16, 2015
153.23
155.03
153.17
154.47
996,663
+1.86(+1.22%)
Jul 15, 2015
152.53
153.69
151.05
152.61
1,066,611
+0.31(+0.20%)
Jul 14, 2015
152.33
153.25
151.23
152.30
1,056,057
+0.19(+0.12%)
Jul 13, 2015
151.70
152.90
149.82
152.11
1,599,916
+4.95(+3.36%)
Jul 10, 2015
147.50
148.45
145.64
147.16
873,315
+2.09(+1.44%)
Jul 09, 2015
145.00
145.99
144.00
145.07
902,086
+2.05(+1.43%)
Jul 08, 2015
146.46
147.41
142.56
143.02
1,115,297
-4.46(-3.02%)
Jul 07, 2015
145.20
147.64
143.72
147.48
1,340,599
+2.36(+1.63%)
Jul 06, 2015
143.95
146.43
143.38
145.12
1,645,763
+2.67(+1.87%)
Jul 02, 2015
144.14
142.45
142.45
142.45
1,714,600
-1.15(-0.80%)
Jul 01, 2015
143.51
143.79
142.19
143.60
794,042
+1.17(+0.82%)
Jun 30, 2015
143.71
144.05
141.65
142.43
657,930
+0.08(+0.06%)
Jun 29, 2015
144.45
146.11
142.17
142.35
783,392
-3.73(-2.55%)
Jun 26, 2015
145.31
146.65
144.44
146.08
1,022,184
+1.47(+1.02%)
Jun 25, 2015
143.62
146.03
142.92
144.61
959,433
+1.75(+1.22%)
Jun 24, 2015
144.04
145.11
142.79
142.86
957,149
-1.77(-1.22%)
Jun 23, 2015
145.12
147.24
143.88
144.63
919,400
+0.31(+0.21%)
Jun 22, 2015
147.18
147.30
143.82
144.32
1,429,305
-1.85(-1.27%)
Jun 19, 2015
145.24
146.59
144.38
146.17
1,259,537
+1.07(+0.74%)
Jun 18, 2015
141.65
146.87
141.07
145.10
2,307,884
+3.50(+2.47%)
Jun 17, 2015
137.99
144.40
136.00
141.60
2,818,857
+3.69(+2.68%)
Jun 16, 2015
133.46
138.27
133.16
137.91
1,997,784
+4.31(+3.23%)
Jun 15, 2015
132.73
133.90
132.00
133.60
602,653
+0.02(+0.01%)
Jun 12, 2015
134.54
135.17
133.44
133.58
760,357
-1.59(-1.18%)
Jun 11, 2015
134.85
136.41
134.36
135.17
616,176
+0.47(+0.35%)
Jun 10, 2015
133.75
135.07
132.95
134.70
570,844
+1.40(+1.05%)
Jun 09, 2015
134.23
132.91
132.53
133.30
659,573
+0.39(+0.29%)
Jun 08, 2015
132.60
134.03
132.24
132.91
1,186,811
+0.01(+0.01%)
Jun 05, 2015
131.23
133.11
130.36
132.90
688,167
+1.30(+0.99%)
Jun 04, 2015
131.06
131.96
130.29
131.60
911,294
-0.57(-0.43%)
Jun 03, 2015
131.44
132.67
130.93
132.17
688,107
+0.92(+0.70%)
Jun 02, 2015
131.45
132.47
130.42
131.25
870,614
-0.94(-0.71%)
Jun 01, 2015
130.78
132.48
129.24
132.19
974,325
+1.47(+1.12%)
May 29, 2015
130.87
131.92
130.23
130.72
1,161,213
+0.07(+0.05%)
May 28, 2015
130.01
131.45
129.75
130.65
990,730
+0.20(+0.15%)
May 27, 2015
128.82
130.79
128.18
130.45
1,020,914
+1.89(+1.47%)
May 26, 2015
130.30
131.55
127.81
128.56
796,230
-2.32(-1.77%)
May 22, 2015
131.21
130.88
130.88
130.88
1,169,000
-0.94(-0.71%)
May 21, 2015
131.91
132.22
130.29
131.82
1,033,755
-0.54(-0.41%)
May 20, 2015
131.43
134.27
131.04
132.36
1,114,029
+1.28(+0.98%)
May 19, 2015
130.00
131.29
126.00
131.08
1,799,371
-0.64(-0.49%)
May 18, 2015
131.56
132.60
130.63
131.72
659,510
+0.31(+0.24%)
May 15, 2015
130.58
131.49
129.63
131.41
874,752
+0.85(+0.65%)
May 14, 2015
129.07
130.78
128.20
130.56
1,102,390
+2.24(+1.75%)
May 13, 2015
131.00
131.43
127.89
128.32
1,522,584
-2.15(-1.65%)
May 12, 2015
131.10
133.70
130.45
130.47
2,193,279
+3.40(+2.68%)
May 11, 2015
126.00
128.43
126.00
127.07
1,625,773
+0.67(+0.53%)
May 08, 2015
124.76
126.64
124.27
126.40
1,886,499
+2.45(+1.98%)
May 07, 2015
124.74
125.86
123.76
123.95
1,236,872
-0.44(-0.35%)
May 06, 2015
123.86
125.97
123.37
124.39
1,256,110
+0.53(+0.43%)
May 05, 2015
126.88
128.48
122.75
123.86
1,550,197
-3.89(-3.05%)
May 04, 2015
127.64
129.34
127.57
127.75
1,084,112
+0.56(+0.44%)
May 01, 2015
127.12
129.08
126.46
127.19
1,772,169
+0.54(+0.43%)
Apr 30, 2015
129.54
130.97
126.09
126.65
1,238,530
-3.31(-2.55%)
Apr 29, 2015
129.75
130.98
129.00
129.96
1,158,806
+0.06(+0.05%)
Apr 28, 2015
130.91
131.46
128.25
129.90
1,753,159
-1.07(-0.82%)
Apr 27, 2015
139.22
139.42
130.53
130.97
1,416,871
-7.36(-5.32%)
Apr 24, 2015
144.37
144.43
136.32
138.33
2,303,213
-3.59(-2.53%)
Apr 23, 2015
140.75
143.21
140.66
141.92
1,104,233
+1.05(+0.75%)
Apr 22, 2015
140.99
141.50
139.61
140.87
593,156
+0.39(+0.28%)
Apr 21, 2015
141.63
142.00
140.27
140.48
876,192
-0.80(-0.57%)
Apr 20, 2015
141.07
143.07
140.36
141.28
720,144
+1.34(+0.96%)
Apr 17, 2015
140.78
141.12
139.02
139.94
660,964
-1.79(-1.26%)
Apr 16, 2015
141.02
142.27
140.76
141.73
459,497
+0.45(+0.32%)
Apr 15, 2015
143.00
143.00
141.00
141.28
702,251
-1.47(-1.03%)
Apr 14, 2015
143.01
143.65
141.29
142.75
623,709
-0.35(-0.24%)
Apr 13, 2015
141.99
145.87
141.79
143.10
925,324
+1.42(+1.00%)
Apr 10, 2015
140.00
142.00
139.36
141.68
1,041,674
+2.31(+1.66%)
Apr 09, 2015
138.91
140.00
137.70
139.37
803,170
+0.35(+0.25%)
Apr 08, 2015
139.15
140.56
138.04
139.02
996,933
+0.27(+0.19%)
Apr 07, 2015
139.98
141.09
138.72
138.75
1,008,210
-1.10(-0.79%)
Apr 06, 2015
140.24
140.63
139.25
139.85
894,542
-0.76(-0.54%)
Apr 02, 2015
141.31
140.61
140.61
140.61
1,683,000
-0.09(-0.06%)
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
.
TOP
Email a Story
Your e-mail:
Friends e-mail:
Submit