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

Tompkinstrustco (NY: TMP )

46.68 +0.32 (+0.69%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 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 (%)
Apr 30, 2018 78.60 78.91 77.30 77.70 74,916 -0.30(-0.38%)
Apr 27, 2018 78.51 79.17 77.77 78.00 23,686 -0.36(-0.46%)
Apr 26, 2018 79.34 79.58 78.36 78.36 12,572 -0.69(-0.87%)
Apr 25, 2018 79.09 79.82 78.98 79.05 24,862 -0.04(-0.05%)
Apr 24, 2018 78.74 80.46 78.10 79.09 52,633 +0.09(+0.11%)
Apr 23, 2018 79.05 79.62 78.87 79.00 30,389 -0.01(-0.01%)
Apr 20, 2018 78.17 79.49 78.17 79.01 36,434 +0.61(+0.78%)
Apr 19, 2018 76.34 78.59 76.34 78.40 51,823 +2.10(+2.75%)
Apr 18, 2018 76.70 77.56 76.11 76.30 66,783 -0.40(-0.52%)
Apr 17, 2018 77.31 78.12 76.50 76.70 49,397 -0.40(-0.52%)
Apr 16, 2018 76.29 77.63 76.05 77.10 70,992 +1.10(+1.45%)
Apr 13, 2018 76.80 76.80 75.63 76.00 64,022 -0.38(-0.50%)
Apr 12, 2018 76.18 77.21 75.76 76.38 27,968 +0.68(+0.90%)
Apr 11, 2018 75.75 77.83 75.36 75.70 29,618 -0.53(-0.70%)
Apr 10, 2018 75.95 77.08 75.49 76.23 32,237 +1.06(+1.41%)
Apr 09, 2018 76.10 76.71 75.05 75.17 25,259 -0.28(-0.37%)
Apr 06, 2018 75.71 76.50 74.75 75.45 45,559 -0.67(-0.88%)
Apr 05, 2018 75.83 77.15 75.62 76.12 49,414 +0.09(+0.12%)
Apr 04, 2018 75.24 77.05 75.16 76.03 89,829 +0.03(+0.04%)
Apr 03, 2018 75.30 76.66 75.23 76.00 31,363 +1.00(+1.33%)
Apr 02, 2018 75.64 77.00 74.67 75.00 55,569 -0.76(-1.00%)
Mar 29, 2018 75.76 75.76 75.76 0 -0.49(-0.64%)
Mar 28, 2018 75.27 76.86 75.27 76.25 31,403 +1.12(+1.49%)
Mar 27, 2018 76.74 77.51 75.02 75.13 40,974 -1.52(-1.98%)
Mar 26, 2018 75.26 76.72 74.71 76.65 48,532 +2.30(+3.09%)
Mar 23, 2018 78.28 78.70 74.06 74.35 66,614 -3.86(-4.94%)
Mar 22, 2018 79.70 80.52 78.21 78.21 51,585 -2.19(-2.72%)
Mar 21, 2018 79.84 80.96 79.51 80.40 38,405 +0.70(+0.88%)
Mar 20, 2018 80.21 80.76 79.11 79.70 68,656 +0.00(+0.00%)
Mar 19, 2018 78.27 80.71 78.27 79.70 53,190 +0.22(+0.28%)
Mar 16, 2018 79.88 80.56 78.58 79.48 198,478 -0.21(-0.26%)
Mar 15, 2018 79.70 80.71 79.33 79.69 32,596 +0.20(+0.25%)
Mar 14, 2018 80.88 81.00 79.49 79.49 26,890 -1.08(-1.34%)
Mar 13, 2018 81.03 81.24 80.15 80.57 25,047 -0.29(-0.36%)
Mar 12, 2018 79.59 81.00 79.34 80.86 52,483 +0.86(+1.07%)
Mar 09, 2018 78.12 80.80 78.12 80.00 51,929 +0.97(+1.23%)
Mar 08, 2018 79.91 79.91 78.34 79.03 39,131 -0.85(-1.06%)
Mar 07, 2018 80.52 79.88 52,686 +0.48(+0.60%)
Mar 06, 2018 79.53 80.24 78.28 79.40 53,268 -0.20(-0.25%)
Mar 05, 2018 78.80 80.44 78.26 79.60 55,015 +0.44(+0.56%)
Mar 02, 2018 76.40 79.29 75.90 79.16 38,687 +2.44(+3.18%)
Mar 01, 2018 76.85 78.46 76.58 76.72 74,673 -0.02(-0.03%)
Feb 28, 2018 79.41 79.93 76.74 76.74 33,306 -2.28(-2.89%)
Feb 27, 2018 79.73 81.03 79.02 79.02 16,373 -1.37(-1.70%)
Feb 26, 2018 80.78 81.06 79.62 80.39 31,031 -0.41(-0.51%)
Feb 23, 2018 80.00 80.82 79.01 80.80 24,344 +1.00(+1.25%)
Feb 22, 2018 81.00 81.05 79.56 79.80 29,433 -0.57(-0.71%)
Feb 21, 2018 80.15 81.75 80.15 80.37 46,222 +0.12(+0.15%)
Feb 20, 2018 80.15 81.24 79.79 80.25 38,485 +0.30(+0.38%)
Feb 16, 2018 79.95 79.95 79.95 0 -1.50(-1.84%)
Feb 15, 2018 80.85 82.12 80.27 81.45 38,925 +1.04(+1.29%)
Feb 14, 2018 78.80 80.45 78.80 80.41 42,110 +1.02(+1.28%)
Feb 13, 2018 78.61 80.20 78.35 79.39 38,238 +0.16(+0.20%)
Feb 12, 2018 79.99 79.99 78.26 79.23 40,014 -0.61(-0.76%)
Feb 09, 2018 78.84 80.18 76.88 79.84 37,159 +1.52(+1.94%)
Feb 08, 2018 79.87 80.18 77.89 78.32 54,951 -1.19(-1.50%)
Feb 07, 2018 78.53 79.97 78.53 79.51 23,223 +0.54(+0.68%)
Feb 06, 2018 78.00 80.27 78.00 78.97 75,655 -1.62(-2.01%)
Feb 05, 2018 81.10 82.28 80.47 80.59 48,759 -1.83(-2.22%)
Feb 02, 2018 82.65 83.43 82.10 82.42 33,325 -0.58(-0.70%)
Feb 01, 2018 82.50 83.12 81.86 83.00 66,347 +0.63(+0.76%)
Jan 31, 2018 83.44 83.44 82.22 82.37 34,558 -0.63(-0.76%)
Jan 30, 2018 82.49 83.32 81.89 83.00 35,370 +0.48(+0.58%)
Jan 29, 2018 84.05 84.77 82.48 82.52 43,297 -1.48(-1.76%)
Jan 26, 2018 86.80 86.97 83.97 84.00 35,644 -0.09(-0.11%)
Jan 25, 2018 83.97 84.19 82.63 84.09 26,064 +0.62(+0.74%)
Jan 24, 2018 85.66 86.25 83.47 83.47 31,701 -2.12(-2.48%)
Jan 23, 2018 84.23 85.89 83.40 85.59 20,543 +1.21(+1.43%)
Jan 22, 2018 85.36 85.36 83.49 84.38 22,129 -1.44(-1.68%)
Jan 19, 2018 82.79 85.82 82.65 85.82 38,475 +2.42(+2.90%)
Jan 18, 2018 83.59 84.43 83.15 83.40 32,529 -0.41(-0.49%)
Jan 17, 2018 83.36 84.11 82.63 83.81 21,589 +0.37(+0.44%)
Jan 16, 2018 83.06 83.06 82.16 83.44 33,372 +0.33(+0.40%)
Jan 12, 2018 83.11 83.11 83.11 0 -0.56(-0.67%)
Jan 11, 2018 82.28 84.07 82.28 83.67 13,220 +1.91(+2.34%)
Jan 10, 2018 82.86 81.76 24,493 +1.26(+1.57%)
Jan 09, 2018 80.33 81.40 79.61 80.50 14,457 +0.44(+0.55%)
Jan 08, 2018 80.23 80.97 79.32 80.06 18,063 -0.61(-0.76%)
Jan 05, 2018 80.13 80.67 79.27 80.67 19,543 +0.63(+0.79%)
Jan 04, 2018 80.81 81.59 79.48 80.04 22,116 -0.06(-0.07%)
Jan 03, 2018 80.89 81.75 79.20 80.10 44,447 -1.04(-1.28%)
Jan 02, 2018 81.60 82.28 80.44 81.14 29,196 -0.21(-0.26%)
Dec 29, 2017 81.35 81.35 81.35 0 -1.96(-2.35%)
Dec 28, 2017 83.50 83.63 82.84 83.31 15,049 +0.38(+0.46%)
Dec 27, 2017 83.94 84.34 82.85 82.93 13,962 -0.81(-0.97%)
Dec 26, 2017 83.87 84.58 83.24 83.74 42,523 -0.02(-0.02%)
Dec 22, 2017 84.38 85.98 83.20 83.76 32,732 -0.27(-0.32%)
Dec 21, 2017 83.46 85.30 83.45 84.03 25,952 +0.92(+1.11%)
Dec 20, 2017 84.41 84.41 83.00 83.11 34,758 -0.88(-1.05%)
Dec 19, 2017 83.68 84.41 82.90 83.99 43,018 -0.21(-0.25%)
Dec 18, 2017 84.45 85.23 83.41 84.20 69,283 +1.11(+1.34%)
Dec 15, 2017 82.30 86.79 82.30 83.09 216,370 +0.40(+0.48%)
Dec 14, 2017 84.19 84.48 81.87 82.69 79,633 -1.81(-2.14%)
Dec 13, 2017 84.23 85.04 83.41 84.50 23,572 +0.30(+0.36%)
Dec 12, 2017 82.85 84.86 82.84 84.20 13,898 +1.51(+1.83%)
Dec 11, 2017 83.53 84.34 82.49 82.69 18,592 -1.06(-1.27%)
Dec 08, 2017 85.53 85.53 83.40 83.75 18,058 +0.00(+0.00%)
Dec 07, 2017 86.06 86.32 84.86 15,206 +0.00(+0.00%)
Dec 06, 2017 86.60 87.64 85.55 85.96 26,177 -0.55(-0.64%)
Dec 05, 2017 88.36 88.36 86.51 86.51 27,941 -1.34(-1.53%)
Dec 04, 2017 88.57 88.57 87.18 87.85 13,766 +1.06(+1.22%)
Dec 01, 2017 88.43 88.43 84.41 86.79 26,162 -1.77(-2.00%)
Nov 30, 2017 90.50 90.50 87.42 88.56 40,138 -1.43(-1.59%)
Nov 29, 2017 87.60 90.00 87.46 89.99 30,447 +2.39(+2.73%)
Nov 28, 2017 84.97 87.65 84.17 87.60 25,508 +3.40(+4.04%)
Nov 27, 2017 83.27 85.28 83.27 84.20 25,594 -0.16(-0.19%)
Nov 24, 2017 85.14 85.14 82.68 84.36 16,563 -0.65(-0.76%)
Nov 22, 2017 85.48 85.48 84.30 85.01 20,937 -0.32(-0.38%)
Nov 21, 2017 84.15 85.79 84.15 85.33 38,827 +1.13(+1.34%)
Nov 20, 2017 83.53 84.31 83.53 84.20 16,415 +0.77(+0.92%)
Nov 17, 2017 82.47 83.82 82.40 83.43 20,690 -0.14(-0.17%)
Nov 16, 2017 82.91 84.10 81.72 83.57 19,125 +1.30(+1.58%)
Nov 15, 2017 81.18 83.87 80.75 82.27 40,591 +0.66(+0.81%)
Nov 14, 2017 80.01 81.61 80.00 81.61 34,250 +0.50(+0.62%)
Nov 13, 2017 78.68 81.64 78.68 81.11 33,639 +2.05(+2.59%)
Nov 10, 2017 79.50 80.45 78.81 79.06 14,875 -0.44(-0.55%)
Nov 09, 2017 79.90 80.52 78.39 79.50 17,155 -0.54(-0.67%)
Nov 08, 2017 80.47 81.74 79.82 80.04 20,991 -1.09(-1.34%)
Nov 07, 2017 84.74 84.74 80.39 81.13 24,064 -3.77(-4.44%)
Nov 06, 2017 85.09 85.66 84.53 84.90 16,033 -0.30(-0.35%)
Nov 03, 2017 86.66 86.66 85.00 85.20 20,477 -1.79(-2.06%)
Nov 02, 2017 85.14 87.06 84.50 86.99 21,716 +1.99(+2.34%)
Nov 01, 2017 87.74 87.74 84.60 85.00 21,014 -2.12(-2.43%)
Oct 31, 2017 85.80 88.15 85.77 87.12 39,776 +2.08(+2.45%)
Oct 30, 2017 87.33 84.71 85.04 32,207 -2.71(-3.09%)
Oct 27, 2017 86.95 87.75 86.20 87.75 40,033 +1.51(+1.75%)
Oct 26, 2017 85.52 86.24 85.50 86.24 21,230 +1.33(+1.57%)
Oct 25, 2017 84.80 85.34 83.84 84.91 26,640 +0.56(+0.66%)
Oct 24, 2017 84.90 85.39 84.27 84.35 20,906 +0.45(+0.54%)
Oct 23, 2017 85.99 86.65 83.90 83.90 17,475 -1.99(-2.32%)
Oct 20, 2017 87.75 87.75 85.80 85.89 29,100 -0.18(-0.21%)
Oct 19, 2017 86.26 86.79 85.77 86.07 9,481 -0.89(-1.02%)
Oct 18, 2017 86.42 87.00 85.09 86.96 18,473 +1.23(+1.43%)
Oct 17, 2017 86.78 86.78 85.31 85.73 12,106 -0.77(-0.89%)
Oct 16, 2017 86.50 86.70 85.32 86.50 21,683 +0.63(+0.73%)
Oct 13, 2017 86.32 86.32 85.54 85.87 33,349 -0.12(-0.14%)
Oct 12, 2017 87.62 87.62 85.87 85.99 31,909 -1.38(-1.58%)
Oct 11, 2017 88.13 88.13 87.09 87.37 32,565 -0.37(-0.42%)
Oct 10, 2017 88.50 88.50 87.40 87.74 36,247 +0.00(+0.00%)
Oct 09, 2017 87.25 88.32 87.24 87.74 35,623 +0.27(+0.31%)
Oct 06, 2017 88.10 88.57 87.30 87.47 23,368 -0.52(-0.59%)
Oct 05, 2017 86.82 88.99 86.35 87.99 24,893 +1.17(+1.35%)
Oct 04, 2017 88.25 88.48 86.52 86.82 40,223 -1.74(-1.96%)
Oct 03, 2017 87.47 88.75 86.46 88.56 44,453 +1.09(+1.25%)
Oct 02, 2017 86.51 87.66 85.73 87.47 45,852 +1.33(+1.54%)
Sep 29, 2017 84.81 86.44 84.81 86.14 38,320 +0.49(+0.57%)
Sep 28, 2017 84.37 86.40 83.61 85.65 33,324 +1.13(+1.34%)
Sep 27, 2017 82.44 84.99 80.88 84.52 58,530 +2.88(+3.53%)
Sep 26, 2017 79.90 82.26 79.90 81.64 34,769 +1.55(+1.94%)
Sep 25, 2017 79.71 80.59 79.24 80.09 29,724 -0.50(-0.62%)
Sep 22, 2017 79.00 80.85 79.00 80.59 33,284 +0.93(+1.17%)
Sep 21, 2017 80.35 80.72 73.29 79.66 25,162 -0.14(-0.18%)
Sep 20, 2017 77.58 80.74 77.00 79.80 42,375 +1.55(+1.98%)
Sep 19, 2017 77.42 78.79 77.42 78.25 28,119 +0.21(+0.27%)
Sep 18, 2017 76.41 78.43 76.41 78.04 28,745 +1.88(+2.47%)
Sep 15, 2017 74.75 77.02 73.53 76.16 118,252 +2.20(+2.97%)
Sep 14, 2017 74.53 74.71 72.90 73.96 30,862 -1.05(-1.40%)
Sep 13, 2017 73.82 75.23 73.14 75.01 31,505 +0.28(+0.37%)
Sep 12, 2017 74.42 75.26 74.30 74.73 26,579 +0.75(+1.01%)
Sep 11, 2017 73.54 74.41 73.09 73.98 30,622 +1.31(+1.80%)
Sep 08, 2017 71.58 72.90 71.27 72.67 40,392 +0.47(+0.65%)
Sep 07, 2017 74.14 75.05 71.89 72.20 49,099 -2.19(-2.94%)
Sep 06, 2017 74.80 74.99 74.20 74.39 23,937 -0.02(-0.03%)
Sep 05, 2017 75.58 76.00 74.15 74.41 30,845 -2.06(-2.69%)
Sep 01, 2017 75.71 76.48 75.24 76.47 20,466 +0.55(+0.72%)
Aug 31, 2017 75.56 76.25 75.22 75.92 24,463 +0.51(+0.68%)
Aug 30, 2017 75.45 75.58 74.46 75.41 15,106 +0.27(+0.36%)
Aug 29, 2017 74.50 75.42 73.91 75.14 27,539 +0.18(+0.24%)
Aug 28, 2017 74.93 75.48 74.50 74.96 21,280 -0.33(-0.44%)
Aug 25, 2017 74.62 75.64 74.52 75.29 9,190 +0.47(+0.63%)
Aug 24, 2017 75.76 75.76 73.95 74.82 15,195 +0.47(+0.63%)
Aug 23, 2017 74.02 75.47 73.72 74.35 30,143 -0.36(-0.48%)
Aug 22, 2017 74.82 75.07 74.37 74.71 12,769 +0.63(+0.85%)
Aug 21, 2017 73.26 74.73 72.58 74.08 21,953 -0.10(-0.13%)
Aug 18, 2017 72.52 74.63 72.52 74.18 32,478 +0.15(+0.20%)
Aug 17, 2017 75.25 75.81 73.88 74.03 29,696 -1.93(-2.54%)
Aug 16, 2017 76.55 77.85 75.29 75.96 22,277 -0.03(-0.04%)
Aug 15, 2017 79.08 79.08 75.50 75.99 20,461 -1.49(-1.92%)
Aug 14, 2017 76.10 77.49 75.83 77.48 21,130 +2.51(+3.35%)
Aug 11, 2017 77.08 77.08 74.55 74.97 32,691 -1.70(-2.22%)
Aug 10, 2017 77.17 77.77 76.46 76.67 34,333 -0.72(-0.93%)
Aug 09, 2017 76.13 77.64 76.13 77.39 38,185 -0.02(-0.03%)
Aug 08, 2017 76.01 78.83 76.01 77.41 19,998 +0.87(+1.14%)
Aug 07, 2017 77.13 78.00 76.41 76.54 30,870 -1.36(-1.75%)
Aug 04, 2017 77.71 78.40 76.37 77.90 15,728 +0.66(+0.85%)
Aug 03, 2017 77.85 77.98 76.90 77.24 29,767 -0.61(-0.78%)
Aug 02, 2017 78.94 79.48 77.85 77.85 14,231 -0.68(-0.87%)
Aug 01, 2017 79.70 79.70 77.97 78.53 25,778 -0.18(-0.23%)
Jul 31, 2017 78.15 79.88 78.15 78.71 39,588 +0.13(+0.17%)
Jul 28, 2017 78.42 79.81 78.00 78.58 39,039 -0.85(-1.07%)
Jul 27, 2017 81.00 81.41 78.87 79.43 31,584 -1.64(-2.02%)
Jul 26, 2017 82.25 83.33 80.09 81.07 49,890 -1.03(-1.25%)
Jul 25, 2017 80.83 84.31 80.60 82.10 87,519 +3.69(+4.71%)
Jul 24, 2017 78.65 80.01 78.41 78.41 27,050 -0.14(-0.18%)
Jul 21, 2017 83.75 83.75 77.92 78.55 62,085 -0.90(-1.13%)
Jul 20, 2017 79.27 79.96 78.61 79.45 11,362 -0.06(-0.08%)
Jul 19, 2017 79.15 79.96 78.15 79.51 25,575 +0.50(+0.63%)
Jul 18, 2017 79.56 80.28 78.87 79.01 31,969 -1.06(-1.32%)
Jul 17, 2017 79.50 80.50 79.18 80.07 34,769 +0.36(+0.45%)
Jul 14, 2017 79.38 80.10 78.54 79.71 36,903 -0.48(-0.60%)
Jul 13, 2017 79.89 80.24 79.05 80.19 24,536 +0.31(+0.39%)
Jul 12, 2017 78.22 79.88 78.22 79.88 23,393 +0.72(+0.91%)
Jul 11, 2017 77.96 79.86 77.75 79.16 60,454 -0.03(-0.04%)
Jul 10, 2017 80.31 80.53 79.05 79.19 21,293 -1.18(-1.47%)
Jul 07, 2017 79.60 80.84 78.59 80.37 26,591 +1.76(+2.24%)
Jul 06, 2017 78.75 79.96 77.72 78.61 34,769 -0.95(-1.19%)
Jul 05, 2017 80.24 80.24 79.10 79.56 29,158 -0.79(-0.98%)
Jul 03, 2017 79.03 81.44 79.03 80.35 23,091 +1.63(+2.07%)
Jun 30, 2017 78.07 79.50 78.07 78.72 22,375 -1.33(-1.66%)
Jun 29, 2017 80.19 80.39 78.50 80.05 35,479 +0.95(+1.20%)
Jun 28, 2017 78.35 79.89 77.09 79.10 54,087 +1.47(+1.89%)
Jun 27, 2017 77.31 78.27 77.31 77.63 26,535 -0.21(-0.27%)
Jun 26, 2017 78.16 79.38 77.44 77.84 27,253 +0.28(+0.36%)
Jun 23, 2017 78.95 80.70 77.29 77.56 221,901 -1.44(-1.82%)
Jun 22, 2017 78.96 80.42 78.39 79.00 26,918 +0.04(+0.05%)
Jun 21, 2017 79.91 80.35 78.78 78.96 28,745 -0.38(-0.48%)
Jun 20, 2017 79.85 80.39 78.85 79.34 28,340 -1.31(-1.62%)
Jun 19, 2017 81.10 82.74 79.92 80.65 46,227 -0.19(-0.24%)
Jun 16, 2017 82.00 82.50 79.75 80.84 88,422 -3.28(-3.90%)
Jun 15, 2017 83.70 84.68 82.85 84.12 34,708 -0.51(-0.60%)
Jun 14, 2017 83.17 84.83 81.62 84.63 32,640 +0.35(+0.42%)
Jun 13, 2017 84.00 84.84 83.34 84.28 17,276 +1.19(+1.43%)
Jun 12, 2017 83.73 84.99 82.03 83.09 40,705 -0.39(-0.47%)
Jun 09, 2017 80.20 83.49 80.20 83.48 39,349 +3.94(+4.95%)
Jun 08, 2017 78.00 83.00 77.10 79.54 46,983 +2.26(+2.92%)
Jun 07, 2017 76.14 77.82 76.14 77.28 19,639 +0.51(+0.66%)
Jun 06, 2017 76.60 77.36 76.50 76.77 19,517 -0.57(-0.74%)
Jun 05, 2017 77.78 79.74 77.31 77.34 30,660 -0.74(-0.95%)
Jun 02, 2017 76.84 79.45 76.36 78.08 44,439 +0.81(+1.05%)
Jun 01, 2017 76.02 77.36 75.15 77.27 43,904 +1.46(+1.93%)
May 31, 2017 76.29 77.34 75.02 75.81 51,762 -0.33(-0.43%)
May 30, 2017 76.96 77.39 75.94 76.14 77,788 -0.92(-1.19%)
May 26, 2017 76.87 78.00 76.59 77.06 36,781 -0.22(-0.28%)
May 25, 2017 77.26 77.86 76.72 77.28 21,751 +0.08(+0.10%)
May 24, 2017 78.17 79.13 77.18 77.20 25,549 -0.49(-0.63%)
May 23, 2017 77.16 78.27 76.91 77.69 32,969 +0.70(+0.91%)
May 22, 2017 76.29 77.32 75.92 76.99 43,337 +0.92(+1.21%)
May 19, 2017 79.00 79.00 75.55 76.07 168,965 -0.93(-1.21%)
May 18, 2017 76.00 78.05 76.00 77.00 62,901 +0.39(+0.51%)
May 17, 2017 80.83 80.16 76.02 76.61 86,530 -4.22(-5.22%)
May 16, 2017 81.88 81.88 80.05 80.83 32,394 -0.13(-0.16%)
May 15, 2017 80.86 81.77 80.45 80.96 36,895 +0.54(+0.67%)
May 12, 2017 81.00 82.07 79.53 80.42 27,477 -0.67(-0.83%)
May 11, 2017 82.58 83.05 80.91 81.09 39,631 -1.91(-2.30%)
May 10, 2017 83.04 83.25 82.51 83.00 33,302 -0.04(-0.05%)
May 09, 2017 83.36 84.87 82.29 83.04 48,410 -0.32(-0.38%)
May 08, 2017 82.98 84.30 82.52 83.36 22,099 -0.03(-0.04%)
May 05, 2017 84.19 84.81 83.03 83.39 19,195 -0.49(-0.58%)
May 04, 2017 84.50 84.94 83.25 83.88 15,646 -0.34(-0.40%)
May 03, 2017 83.23 84.74 83.10 84.22 39,241 +0.07(+0.08%)
May 02, 2017 82.05 84.43 82.05 84.15 51,940 +1.71(+2.07%)
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.