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
)
76.06
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EST, Jan 30, 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 (%)
Dec 30, 2016
93.70
93.70
93.70
0
-0.01(-0.01%)
Dec 29, 2016
92.71
94.11
92.67
93.71
1,330,301
+1.00(+1.08%)
Dec 28, 2016
93.20
93.83
92.17
92.71
1,614,937
-0.64(-0.69%)
Dec 27, 2016
93.17
94.50
93.14
93.35
1,352,744
+0.35(+0.38%)
Dec 23, 2016
93.00
93.00
93.00
0
+1.20(+1.31%)
Dec 22, 2016
91.37
92.40
91.05
91.80
1,598,393
+0.37(+0.40%)
Dec 21, 2016
90.59
92.04
90.44
91.43
1,606,752
+0.56(+0.62%)
Dec 20, 2016
91.53
92.26
90.42
90.87
1,629,351
-0.61(-0.67%)
Dec 19, 2016
91.31
92.22
91.27
91.48
2,224,426
+0.09(+0.10%)
Dec 16, 2016
91.26
92.25
90.80
91.39
3,491,988
+0.91(+1.01%)
Dec 15, 2016
89.76
90.83
89.24
90.48
2,224,066
+0.66(+0.73%)
Dec 14, 2016
89.75
92.28
89.33
89.82
2,353,381
+0.45(+0.50%)
Dec 13, 2016
88.43
91.10
87.56
89.37
2,896,996
+0.44(+0.49%)
Dec 12, 2016
90.05
91.41
88.54
88.93
2,720,628
-1.44(-1.59%)
Dec 09, 2016
89.53
92.98
89.30
90.37
4,172,582
+1.07(+1.20%)
Dec 08, 2016
85.55
91.34
85.27
89.30
6,108,907
+5.57(+6.65%)
Dec 07, 2016
82.99
83.75
81.90
83.73
2,547,524
+0.51(+0.61%)
Dec 06, 2016
83.15
83.92
81.85
83.22
2,883,233
+0.73(+0.88%)
Dec 05, 2016
83.78
83.94
82.41
82.49
1,975,762
-0.86(-1.03%)
Dec 02, 2016
81.44
84.66
81.25
83.35
2,324,500
+1.88(+2.31%)
Dec 01, 2016
82.80
83.10
81.12
81.47
2,468,956
-1.38(-1.67%)
Nov 30, 2016
84.24
84.25
82.84
82.85
2,766,277
-1.05(-1.25%)
Nov 29, 2016
84.56
85.45
83.77
83.90
2,768,398
-0.40(-0.47%)
Nov 28, 2016
85.41
85.58
84.01
84.30
3,076,297
-1.50(-1.75%)
Nov 25, 2016
86.86
86.87
85.31
85.80
2,022,939
-1.06(-1.22%)
Nov 23, 2016
86.86
86.86
86.86
0
+1.82(+2.14%)
Nov 22, 2016
88.00
88.00
83.42
85.04
4,189,474
-4.16(-4.66%)
Nov 21, 2016
89.05
90.11
88.78
89.20
1,453,537
+0.17(+0.19%)
Nov 18, 2016
90.81
90.99
88.81
89.03
1,716,858
-1.69(-1.86%)
Nov 17, 2016
89.38
90.83
89.01
90.72
1,781,184
+1.59(+1.78%)
Nov 16, 2016
88.85
89.72
88.18
89.13
1,603,053
+0.22(+0.25%)
Nov 15, 2016
87.55
89.63
87.01
88.91
2,252,784
+2.32(+2.68%)
Nov 14, 2016
90.72
91.25
86.54
86.59
4,307,413
-4.42(-4.86%)
Nov 11, 2016
92.77
92.95
90.70
91.01
1,600,143
-1.84(-1.98%)
Nov 10, 2016
93.42
93.86
92.16
92.85
2,800,955
+0.40(+0.43%)
Nov 09, 2016
93.39
93.89
88.80
92.45
2,431,557
+1.06(+1.16%)
Nov 08, 2016
91.53
92.32
91.08
91.39
1,649,370
+0.05(+0.05%)
Nov 07, 2016
91.11
92.23
90.70
91.34
1,670,781
+1.71(+1.91%)
Nov 04, 2016
89.26
91.34
89.17
89.63
1,853,921
+0.33(+0.37%)
Nov 03, 2016
89.24
90.95
89.00
89.30
3,463,985
+0.59(+0.67%)
Nov 02, 2016
92.18
92.22
88.69
88.71
3,630,918
-3.29(-3.58%)
Nov 01, 2016
95.50
95.73
91.57
92.00
3,393,118
-3.22(-3.38%)
Oct 31, 2016
94.46
95.49
92.91
95.22
4,864,236
-0.94(-0.98%)
Oct 28, 2016
92.36
96.80
92.05
96.16
4,749,099
+3.96(+4.30%)
Oct 27, 2016
95.20
95.50
91.32
92.20
4,984,114
-2.05(-2.18%)
Oct 26, 2016
99.30
100.86
94.25
94.25
16,795,048
-19.43(-17.09%)
Oct 25, 2016
117.01
117.01
113.50
113.68
3,970,833
-3.35(-2.86%)
Oct 24, 2016
118.24
118.56
116.92
117.03
1,762,107
-0.65(-0.55%)
Oct 21, 2016
117.03
118.17
116.56
117.68
1,284,656
-0.18(-0.15%)
Oct 20, 2016
117.45
119.00
117.11
117.86
1,711,028
+0.20(+0.17%)
Oct 19, 2016
117.79
118.87
117.62
117.66
1,367,092
-0.56(-0.47%)
Oct 18, 2016
116.54
118.50
116.29
118.22
1,481,052
+2.67(+2.31%)
Oct 17, 2016
115.88
116.38
114.87
115.55
1,875,042
-0.45(-0.39%)
Oct 14, 2016
118.56
119.17
115.95
116.00
2,014,131
-2.66(-2.24%)
Oct 13, 2016
117.60
119.08
117.10
118.66
1,299,821
+0.50(+0.42%)
Oct 12, 2016
118.39
119.08
117.97
118.16
742,491
-0.09(-0.08%)
Oct 11, 2016
120.74
121.39
117.55
118.25
1,406,843
-3.11(-2.56%)
Oct 10, 2016
120.26
121.75
120.17
121.36
640,796
+1.27(+1.06%)
Oct 07, 2016
120.09
120.62
118.97
120.09
730,882
+0.37(+0.31%)
Oct 06, 2016
119.79
120.35
119.00
119.72
692,474
-0.29(-0.24%)
Oct 05, 2016
121.00
121.43
119.32
120.01
1,132,260
+0.84(+0.70%)
Oct 04, 2016
120.00
120.45
118.31
119.17
832,796
-0.54(-0.45%)
Oct 03, 2016
119.98
119.98
118.44
119.71
1,054,351
-0.85(-0.71%)
Sep 30, 2016
119.66
121.08
119.45
120.56
996,422
+1.30(+1.09%)
Sep 29, 2016
120.09
121.72
118.33
119.26
914,841
-1.20(-1.00%)
Sep 28, 2016
121.08
121.30
119.72
120.46
675,986
-0.76(-0.63%)
Sep 27, 2016
119.09
121.51
118.66
121.22
1,015,898
+2.28(+1.92%)
Sep 26, 2016
119.25
119.62
118.62
118.94
766,035
-0.83(-0.69%)
Sep 23, 2016
120.83
120.83
119.20
119.77
977,339
-1.10(-0.91%)
Sep 22, 2016
119.82
121.58
119.55
120.87
1,436,302
+1.70(+1.43%)
Sep 21, 2016
117.49
119.39
117.07
119.17
892,106
+1.75(+1.49%)
Sep 20, 2016
117.50
117.63
116.50
117.42
882,313
+0.68(+0.58%)
Sep 19, 2016
116.62
117.72
116.36
116.74
742,770
+0.14(+0.12%)
Sep 16, 2016
117.00
117.17
116.14
116.60
1,476,041
-0.37(-0.32%)
Sep 15, 2016
115.07
117.53
114.86
116.97
981,958
+2.25(+1.96%)
Sep 14, 2016
114.64
116.17
114.13
114.72
867,953
+0.47(+0.41%)
Sep 13, 2016
115.72
116.38
113.53
114.25
1,102,534
-1.97(-1.70%)
Sep 12, 2016
114.81
116.44
113.91
116.22
899,809
+1.62(+1.41%)
Sep 09, 2016
116.63
117.00
114.58
114.60
1,477,590
-2.73(-2.33%)
Sep 08, 2016
115.98
117.43
115.40
117.33
1,258,636
+0.86(+0.74%)
Sep 07, 2016
117.05
117.46
115.83
116.47
821,642
-1.07(-0.91%)
Sep 06, 2016
115.72
117.55
115.63
117.54
1,129,929
+1.69(+1.46%)
Sep 02, 2016
115.87
115.85
115.85
115.85
928,400
-0.02(-0.02%)
Sep 01, 2016
115.50
115.98
114.50
115.87
1,097,907
+0.71(+0.62%)
Aug 31, 2016
115.73
115.73
114.30
115.16
1,091,961
-0.17(-0.15%)
Aug 30, 2016
116.10
116.81
115.09
115.33
558,692
-0.77(-0.66%)
Aug 29, 2016
115.19
116.86
115.17
116.10
710,004
+0.84(+0.73%)
Aug 26, 2016
114.87
115.86
114.41
115.26
978,114
+0.49(+0.43%)
Aug 25, 2016
114.17
115.31
113.34
114.77
1,166,424
+0.47(+0.41%)
Aug 24, 2016
117.21
117.58
114.17
114.30
1,487,793
-2.86(-2.44%)
Aug 23, 2016
117.47
117.92
116.74
117.16
1,150,261
+0.17(+0.15%)
Aug 22, 2016
118.59
118.92
116.17
116.99
1,361,085
-1.08(-0.91%)
Aug 19, 2016
114.96
118.26
114.94
118.07
3,792,273
+3.12(+2.71%)
Aug 18, 2016
112.52
116.37
112.27
114.95
2,291,439
+2.24(+1.99%)
Aug 17, 2016
112.92
113.03
111.69
112.71
808,446
-0.04(-0.04%)
Aug 16, 2016
114.20
114.20
112.73
112.75
572,983
-1.44(-1.26%)
Aug 15, 2016
113.87
114.96
113.80
114.19
834,501
+0.59(+0.52%)
Aug 12, 2016
113.71
113.97
113.15
113.60
422,874
-0.32(-0.28%)
Aug 11, 2016
114.13
114.86
113.69
113.92
876,710
-0.11(-0.10%)
Aug 10, 2016
113.21
114.23
112.53
114.03
1,094,909
+0.64(+0.56%)
Aug 09, 2016
112.49
114.05
112.28
113.39
924,772
+0.99(+0.88%)
Aug 08, 2016
113.37
113.50
112.00
112.40
770,672
-0.83(-0.73%)
Aug 05, 2016
113.03
113.70
112.62
113.23
882,955
+0.25(+0.22%)
Aug 04, 2016
113.65
113.99
112.59
112.98
732,535
-0.38(-0.34%)
Aug 03, 2016
113.73
114.85
113.03
113.36
901,939
-0.22(-0.19%)
Aug 02, 2016
114.22
114.74
112.96
113.58
1,107,043
-0.65(-0.57%)
Aug 01, 2016
114.54
114.89
113.76
114.23
1,248,623
-0.29(-0.25%)
Jul 29, 2016
113.00
114.79
112.70
114.52
1,385,289
+1.53(+1.35%)
Jul 28, 2016
114.68
115.38
112.66
112.99
1,707,263
-1.45(-1.27%)
Jul 27, 2016
116.15
117.46
114.01
114.44
5,104,900
+6.09(+5.62%)
Jul 26, 2016
106.51
108.38
106.04
108.35
2,264,471
+1.83(+1.72%)
Jul 25, 2016
106.35
106.66
105.57
106.52
1,260,300
+0.27(+0.25%)
Jul 22, 2016
106.20
106.50
105.28
106.25
856,350
-0.01(-0.01%)
Jul 21, 2016
106.77
107.13
105.69
106.26
850,420
-0.45(-0.42%)
Jul 20, 2016
106.44
107.13
105.99
106.71
1,061,682
+0.80(+0.76%)
Jul 19, 2016
105.40
106.45
105.22
105.91
1,014,773
+0.16(+0.15%)
Jul 18, 2016
105.39
106.23
105.11
105.75
954,996
+0.48(+0.46%)
Jul 15, 2016
107.38
107.59
104.92
105.27
1,640,319
-1.76(-1.64%)
Jul 14, 2016
107.07
107.56
106.62
107.03
1,280,956
+0.54(+0.51%)
Jul 13, 2016
106.82
107.37
106.12
106.49
1,789,413
+0.22(+0.21%)
Jul 12, 2016
104.95
106.56
104.62
106.27
1,912,498
+1.79(+1.71%)
Jul 11, 2016
104.82
105.81
104.45
104.48
1,044,877
-0.24(-0.23%)
Jul 08, 2016
104.42
105.42
103.50
104.72
1,330,866
+0.97(+0.93%)
Jul 07, 2016
103.50
105.28
103.10
103.75
2,166,412
+0.25(+0.24%)
Jul 06, 2016
99.36
103.62
99.36
103.50
2,160,596
+3.87(+3.88%)
Jul 05, 2016
98.33
100.20
98.02
99.63
1,337,009
+1.05(+1.07%)
Jul 01, 2016
99.83
98.58
98.58
98.58
1,271,500
-1.15(-1.15%)
Jun 30, 2016
97.05
99.74
96.92
99.73
2,145,150
+2.82(+2.91%)
Jun 29, 2016
96.19
97.18
95.49
96.91
2,390,827
+1.94(+2.04%)
Jun 28, 2016
95.13
95.38
94.13
94.97
2,087,326
+0.44(+0.47%)
Jun 27, 2016
95.48
95.93
93.83
94.53
1,401,080
-1.51(-1.57%)
Jun 24, 2016
96.05
97.53
95.79
96.04
2,346,074
-3.04(-3.07%)
Jun 23, 2016
98.88
99.31
98.55
99.08
1,392,060
+1.04(+1.06%)
Jun 22, 2016
98.53
99.00
97.89
98.04
1,242,923
-0.53(-0.54%)
Jun 21, 2016
99.44
99.90
98.35
98.57
1,246,992
-0.59(-0.59%)
Jun 20, 2016
99.54
100.72
99.12
99.16
1,718,455
+0.62(+0.63%)
Jun 17, 2016
99.37
99.64
97.76
98.54
2,152,527
-0.77(-0.78%)
Jun 16, 2016
97.25
99.64
96.86
99.31
1,629,229
+1.46(+1.49%)
Jun 15, 2016
101.14
101.79
96.79
97.85
3,100,175
-3.10(-3.07%)
Jun 14, 2016
100.64
101.14
99.98
100.95
939,044
-0.18(-0.18%)
Jun 13, 2016
101.22
102.55
100.91
101.13
865,296
-0.39(-0.38%)
Jun 10, 2016
101.44
102.00
101.06
101.52
852,885
-0.96(-0.94%)
Jun 09, 2016
102.40
103.87
102.20
102.48
963,164
-0.19(-0.19%)
Jun 08, 2016
101.00
103.30
100.86
102.67
1,194,741
+1.17(+1.15%)
Jun 07, 2016
101.46
101.92
100.64
101.50
981,090
+0.05(+0.05%)
Jun 06, 2016
101.30
101.84
100.59
101.45
1,052,813
-0.08(-0.08%)
Jun 03, 2016
102.08
102.19
100.39
101.53
1,269,386
-0.57(-0.56%)
Jun 02, 2016
100.00
102.27
99.84
102.10
2,246,217
+2.26(+2.26%)
Jun 01, 2016
98.50
100.00
98.41
99.84
1,440,230
+1.34(+1.36%)
May 31, 2016
100.32
100.66
98.50
98.50
3,002,675
-1.54(-1.54%)
May 27, 2016
99.94
100.04
100.04
100.04
1,675,100
+0.61(+0.61%)
May 26, 2016
100.00
100.42
99.28
99.43
1,985,407
-0.48(-0.48%)
May 25, 2016
101.79
101.96
99.69
99.91
1,525,779
-1.58(-1.56%)
May 24, 2016
100.45
101.86
100.26
101.49
1,418,441
+1.47(+1.47%)
May 23, 2016
99.63
100.97
99.60
100.02
1,989,963
+0.91(+0.92%)
May 20, 2016
99.12
100.50
98.70
99.11
2,626,409
+1.29(+1.32%)
May 19, 2016
99.80
99.80
97.20
97.82
4,886,514
-1.97(-1.97%)
May 18, 2016
100.77
101.41
98.83
99.79
3,060,902
-1.05(-1.04%)
May 17, 2016
103.67
105.20
100.06
100.84
3,428,765
-3.16(-3.04%)
May 16, 2016
103.34
104.92
103.13
104.00
2,645,661
+1.01(+0.98%)
May 13, 2016
105.52
106.00
102.92
102.99
1,739,397
-2.60(-2.46%)
May 12, 2016
105.08
105.80
103.49
105.59
1,173,146
+0.51(+0.49%)
May 11, 2016
106.56
107.29
105.04
105.08
856,968
-1.51(-1.42%)
May 10, 2016
106.71
107.22
105.67
106.59
816,928
+0.21(+0.20%)
May 09, 2016
105.76
106.98
105.46
106.38
897,718
+0.64(+0.61%)
May 06, 2016
104.12
106.14
103.94
105.74
1,376,466
+1.37(+1.31%)
May 05, 2016
103.13
104.68
102.92
104.37
1,815,387
+0.57(+0.55%)
May 04, 2016
105.10
105.63
103.56
103.80
1,363,025
-1.63(-1.55%)
May 03, 2016
106.09
107.35
104.43
105.43
1,259,587
-1.43(-1.34%)
May 02, 2016
106.72
107.80
106.16
106.86
1,339,236
+0.65(+0.61%)
Apr 29, 2016
107.00
107.33
104.92
106.21
1,575,677
-1.04(-0.97%)
Apr 28, 2016
109.29
109.82
106.97
107.25
1,079,045
-1.68(-1.54%)
Apr 27, 2016
111.78
112.00
107.76
108.93
2,748,898
+0.09(+0.08%)
Apr 26, 2016
108.00
109.71
107.39
108.84
1,808,056
+0.86(+0.80%)
Apr 25, 2016
107.85
108.59
107.46
107.98
1,507,181
-0.35(-0.32%)
Apr 22, 2016
107.99
109.32
107.43
108.33
920,923
+0.23(+0.21%)
Apr 21, 2016
108.03
108.92
107.19
108.10
1,067,058
+0.24(+0.22%)
Apr 20, 2016
106.34
108.69
106.00
107.86
1,314,221
+1.78(+1.68%)
Apr 19, 2016
107.89
108.02
105.55
106.08
1,880,597
-1.92(-1.78%)
Apr 18, 2016
106.56
108.35
105.77
108.00
1,307,964
+1.45(+1.36%)
Apr 15, 2016
107.22
107.40
105.97
106.55
1,461,072
-0.94(-0.87%)
Apr 14, 2016
107.91
108.73
107.27
107.49
1,173,326
-0.83(-0.77%)
Apr 13, 2016
106.27
109.00
106.23
108.32
1,876,913
+2.58(+2.44%)
Apr 12, 2016
105.98
106.65
104.35
105.74
1,496,665
-0.25(-0.24%)
Apr 11, 2016
105.19
107.57
104.82
105.99
1,578,702
+1.52(+1.45%)
Apr 08, 2016
106.32
106.78
104.06
104.47
1,104,593
-0.78(-0.74%)
Apr 07, 2016
107.55
107.65
104.29
105.25
1,645,608
-2.23(-2.07%)
Apr 06, 2016
103.61
107.70
103.32
107.48
2,229,102
+3.94(+3.81%)
Apr 05, 2016
103.66
104.91
102.71
103.54
4,165,349
-1.54(-1.47%)
Apr 04, 2016
102.21
107.90
100.90
105.08
9,078,329
+15.16(+16.86%)
Apr 01, 2016
88.02
90.06
86.73
89.92
2,736,978
+1.71(+1.94%)
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%)
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