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

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2015 134.32 135.59 132.96 133.40 327,213 -1.25(-0.93%)
Apr 29, 2015 135.26 135.89 134.06 134.65 265,909 -0.86(-0.63%)
Apr 28, 2015 134.80 136.05 134.02 135.51 286,203 +0.88(+0.65%)
Apr 27, 2015 135.59 135.66 134.33 134.62 228,889 -0.75(-0.56%)
Apr 24, 2015 135.72 135.91 134.45 135.38 247,000 +0.04(+0.03%)
Apr 23, 2015 134.04 135.78 134.04 135.34 234,986 +1.01(+0.75%)
Apr 22, 2015 134.46 134.74 133.12 134.33 252,498 +0.22(+0.16%)
Apr 21, 2015 134.51 134.77 134.01 134.11 231,318 +0.66(+0.50%)
Apr 20, 2015 133.03 134.71 133.03 133.45 327,688 +1.02(+0.77%)
Apr 17, 2015 133.25 133.89 131.84 132.43 502,335 -1.80(-1.34%)
Apr 16, 2015 134.42 134.42 133.69 134.23 405,463 -0.26(-0.20%)
Apr 15, 2015 135.05 135.46 134.46 134.49 261,919 +0.03(+0.03%)
Apr 14, 2015 133.79 135.02 133.18 134.46 273,865 +0.94(+0.70%)
Apr 13, 2015 134.18 134.91 133.15 133.51 644,022 -0.86(-0.64%)
Apr 10, 2015 136.38 137.01 133.83 134.38 674,838 -2.11(-1.55%)
Apr 09, 2015 136.68 137.22 135.79 136.49 353,080 -0.02(-0.01%)
Apr 08, 2015 135.54 137.16 135.51 136.51 641,482 +0.88(+0.65%)
Apr 07, 2015 135.61 135.83 134.90 135.62 511,462 +0.04(+0.03%)
Apr 06, 2015 134.78 136.20 134.15 135.58 387,707 -0.02(-0.01%)
Apr 02, 2015 135.48 135.60 135.60 135.60 672,646 -0.09(-0.07%)
Apr 01, 2015 134.59 135.95 132.79 135.69 547,303 +0.76(+0.56%)
Mar 31, 2015 134.87 136.50 134.35 134.93 449,424 -0.59(-0.44%)
Mar 30, 2015 134.02 135.77 133.79 135.52 437,595 +1.78(+1.33%)
Mar 27, 2015 132.40 133.98 131.99 133.74 411,593 +1.00(+0.75%)
Mar 26, 2015 130.87 133.06 130.87 132.74 480,028 +0.98(+0.75%)
Mar 25, 2015 133.86 133.86 131.50 131.76 638,075 -1.64(-1.23%)
Mar 24, 2015 132.56 133.59 131.71 133.40 629,434 +0.58(+0.43%)
Mar 23, 2015 131.90 133.40 131.13 132.82 439,595 +0.91(+0.69%)
Mar 20, 2015 133.31 133.69 131.66 131.90 554,348 -0.69(-0.52%)
Mar 19, 2015 133.51 134.02 132.34 132.60 304,872 -0.96(-0.72%)
Mar 18, 2015 134.92 135.23 132.04 133.56 640,986 -1.17(-0.87%)
Mar 17, 2015 130.48 135.01 129.00 134.73 541,759 +4.04(+3.09%)
Mar 16, 2015 128.67 131.28 128.64 130.68 479,962 +2.04(+1.59%)
Mar 13, 2015 129.93 130.06 127.67 128.64 492,578 -1.41(-1.08%)
Mar 12, 2015 128.58 130.06 128.33 130.05 526,707 +2.25(+1.76%)
Mar 11, 2015 127.50 127.95 126.86 127.80 546,173 +0.57(+0.45%)
Mar 10, 2015 128.56 129.26 127.21 127.23 436,104 -2.15(-1.66%)
Mar 09, 2015 128.95 129.85 128.82 129.39 738,523 +0.47(+0.37%)
Mar 06, 2015 130.18 130.91 128.69 128.91 358,698 -2.03(-1.55%)
Mar 05, 2015 129.30 131.37 129.30 130.95 410,521 +1.53(+1.19%)
Mar 04, 2015 130.72 131.04 129.28 129.41 537,401 -1.63(-1.24%)
Mar 03, 2015 131.94 132.11 130.96 131.04 333,041 -1.06(-0.80%)
Mar 02, 2015 131.93 132.90 131.37 132.10 315,458 +0.26(+0.20%)
Feb 27, 2015 132.17 132.46 131.14 131.84 286,572 -0.28(-0.21%)
Feb 26, 2015 133.43 133.95 131.97 132.12 348,194 -1.17(-0.88%)
Feb 25, 2015 133.51 133.51 132.48 133.28 284,311 +0.46(+0.34%)
Feb 24, 2015 133.13 133.49 132.16 132.83 229,956 -0.49(-0.37%)
Feb 23, 2015 133.32 133.46 132.06 133.32 282,703 +0.03(+0.02%)
Feb 20, 2015 131.19 133.48 130.50 133.29 172,950 +1.60(+1.22%)
Feb 19, 2015 130.74 132.27 130.67 131.69 252,869 +0.54(+0.41%)
Feb 18, 2015 129.65 131.31 129.04 131.15 209,507 +1.24(+0.95%)
Feb 17, 2015 131.25 131.38 129.35 129.91 298,416 -0.85(-0.65%)
Feb 13, 2015 129.29 130.76 130.76 130.76 262,761 +1.05(+0.81%)
Feb 12, 2015 127.19 129.79 126.99 129.72 261,551 +2.53(+1.99%)
Feb 11, 2015 126.28 127.56 125.64 127.19 300,075 +0.70(+0.55%)
Feb 10, 2015 125.66 126.58 124.39 126.49 134,371 +1.23(+0.98%)
Feb 09, 2015 124.34 125.62 123.69 125.25 293,370 +0.45(+0.36%)
Feb 06, 2015 125.18 125.73 124.31 124.81 202,201 -0.35(-0.28%)
Feb 05, 2015 124.97 125.36 124.21 125.16 284,871 +0.54(+0.43%)
Feb 04, 2015 124.88 125.33 124.02 124.62 234,819 -0.77(-0.61%)
Feb 03, 2015 121.82 125.44 121.82 125.39 430,933 +3.69(+3.03%)
Feb 02, 2015 122.01 122.01 119.11 121.70 362,924 +0.61(+0.50%)
Jan 30, 2015 121.81 122.48 120.72 121.10 359,947 -1.16(-0.94%)
Jan 29, 2015 122.42 122.42 121.06 122.25 342,860 +0.02(+0.01%)
Jan 28, 2015 123.97 123.97 122.16 122.23 358,545 -0.77(-0.62%)
Jan 27, 2015 122.15 124.04 121.86 123.00 328,577 -0.19(-0.15%)
Jan 26, 2015 121.95 123.28 120.49 123.19 322,798 +1.48(+1.21%)
Jan 23, 2015 120.35 122.45 120.23 121.71 335,583 +1.21(+1.00%)
Jan 22, 2015 118.04 120.51 116.63 120.51 253,265 +3.26(+2.78%)
Jan 21, 2015 116.68 118.05 116.48 117.24 282,936 -0.34(-0.29%)
Jan 20, 2015 118.74 118.95 116.25 117.59 357,894 -0.68(-0.57%)
Jan 16, 2015 116.64 118.38 116.64 118.26 279,821 +1.48(+1.26%)
Jan 15, 2015 118.03 118.22 116.32 116.79 272,767 -1.29(-1.09%)
Jan 14, 2015 117.22 118.35 117.17 118.08 234,631 -0.23(-0.19%)
Jan 13, 2015 118.99 120.06 117.23 118.31 356,686 +0.69(+0.59%)
Jan 12, 2015 118.10 118.10 116.91 117.61 285,572 +0.08(+0.06%)
Jan 09, 2015 118.09 118.23 117.17 117.54 246,913 -0.93(-0.78%)
Jan 08, 2015 117.73 118.78 117.71 118.47 210,130 +1.44(+1.23%)
Jan 07, 2015 116.55 117.81 116.14 117.02 273,657 +0.93(+0.80%)
Jan 06, 2015 117.25 117.84 115.37 116.10 414,851 -0.61(-0.53%)
Jan 05, 2015 117.96 118.29 116.38 116.71 214,655 -1.86(-1.57%)
Jan 02, 2015 119.31 119.82 117.30 118.57 221,425 -0.14(-0.11%)
Dec 31, 2014 120.19 118.70 118.70 118.70 206,794 -1.59(-1.32%)
Dec 30, 2014 120.25 121.42 120.25 120.29 352,976 +0.03(+0.03%)
Dec 29, 2014 121.52 122.56 120.20 120.25 356,584 -1.69(-1.38%)
Dec 26, 2014 121.92 122.44 121.92 121.94 109,174 +0.06(+0.05%)
Dec 24, 2014 121.48 121.88 121.88 121.88 101,381 +0.13(+0.10%)
Dec 23, 2014 121.54 122.18 120.67 121.75 337,893 +0.64(+0.53%)
Dec 22, 2014 120.33 121.22 120.09 121.11 274,533 +1.19(+0.99%)
Dec 19, 2014 119.92 120.83 119.31 119.92 538,556 -0.03(-0.02%)
Dec 18, 2014 118.53 120.66 118.53 119.95 435,973 +1.91(+1.61%)
Dec 17, 2014 114.27 118.28 113.82 118.04 456,303 +3.49(+3.05%)
Dec 16, 2014 117.12 118.07 113.44 114.55 615,371 +0.62(+0.54%)
Dec 15, 2014 113.90 114.70 113.02 113.94 403,836 +0.39(+0.34%)
Dec 12, 2014 115.19 115.83 113.36 113.55 200,304 -2.44(-2.10%)
Dec 11, 2014 115.04 116.48 114.33 115.99 271,401 +1.68(+1.47%)
Dec 10, 2014 116.29 116.68 114.18 114.31 286,266 -2.00(-1.72%)
Dec 09, 2014 113.87 116.42 113.87 116.31 266,038 +0.78(+0.67%)
Dec 08, 2014 115.68 116.49 115.30 115.53 400,016 -0.29(-0.25%)
Dec 05, 2014 116.20 116.48 115.71 115.82 345,028 -0.06(-0.05%)
Dec 04, 2014 116.79 116.79 115.31 115.88 460,716 -0.50(-0.43%)
Dec 03, 2014 116.75 116.87 115.96 116.37 294,572 -0.06(-0.05%)
Dec 02, 2014 115.98 116.80 115.30 116.43 284,256 +0.40(+0.34%)
Dec 01, 2014 115.45 116.57 114.79 116.04 288,239 +0.45(+0.39%)
Nov 28, 2014 116.04 116.60 115.35 115.59 151,092 -0.11(-0.09%)
Nov 26, 2014 115.94 115.70 115.70 115.70 138,139 +0.16(+0.14%)
Nov 25, 2014 116.07 116.30 115.53 115.54 209,392 +0.17(+0.15%)
Nov 24, 2014 115.24 115.69 115.12 115.37 234,034 +0.23(+0.20%)
Nov 21, 2014 115.71 115.83 114.98 115.14 222,849 +0.46(+0.40%)
Nov 20, 2014 114.10 114.81 113.98 114.67 217,067 +0.16(+0.14%)
Nov 19, 2014 114.44 114.57 113.32 114.52 183,524 +0.08(+0.07%)
Nov 18, 2014 114.65 115.52 114.41 114.44 207,183 -0.39(-0.34%)
Nov 17, 2014 114.40 115.35 114.00 114.83 184,180 +0.42(+0.37%)
Nov 14, 2014 115.66 115.75 114.16 114.41 223,418 -1.10(-0.95%)
Nov 13, 2014 115.69 115.94 115.00 115.51 227,940 +0.21(+0.18%)
Nov 12, 2014 113.41 115.60 113.41 115.30 242,122 +1.27(+1.11%)
Nov 11, 2014 114.24 114.24 113.23 114.04 205,131 -0.08(-0.07%)
Nov 10, 2014 112.69 114.16 112.44 114.11 199,654 +1.35(+1.20%)
Nov 07, 2014 111.83 113.06 111.46 112.76 218,851 +0.85(+0.76%)
Nov 06, 2014 111.05 112.15 110.64 111.92 202,501 +0.61(+0.55%)
Nov 05, 2014 111.92 112.48 111.12 111.30 251,045 +0.19(+0.17%)
Nov 04, 2014 110.18 111.22 110.11 111.11 207,561 +1.00(+0.91%)
Nov 03, 2014 109.99 110.87 109.64 110.11 275,261 -0.11(-0.10%)
Oct 31, 2014 110.70 110.79 109.84 110.22 237,890 +0.93(+0.85%)
Oct 30, 2014 108.70 109.57 108.70 109.29 220,462 +0.39(+0.36%)
Oct 29, 2014 108.47 108.79 108.37 108.90 237,301 +0.39(+0.36%)
Oct 28, 2014 107.76 108.79 107.52 108.51 645,193 +1.19(+1.11%)
Oct 27, 2014 106.20 107.62 106.41 107.32 289,566 +0.91(+0.86%)
Oct 24, 2014 105.93 106.72 105.93 106.41 392,635 +0.34(+0.32%)
Oct 23, 2014 106.75 107.31 105.94 106.06 448,151 +0.60(+0.57%)
Oct 22, 2014 106.50 107.54 105.40 105.46 293,663 -0.69(-0.65%)
Oct 21, 2014 104.43 106.34 104.37 106.15 276,826 +2.11(+2.02%)
Oct 20, 2014 102.18 104.08 101.50 104.04 296,361 +1.75(+1.71%)
Oct 17, 2014 102.10 102.74 101.41 102.29 346,010 +1.48(+1.47%)
Oct 16, 2014 99.25 101.06 99.22 100.80 396,588 -0.04(-0.04%)
Oct 15, 2014 99.60 101.75 99.00 100.85 655,139 -0.18(-0.17%)
Oct 14, 2014 99.09 102.02 98.43 101.02 714,576 +2.78(+2.82%)
Oct 13, 2014 95.85 99.40 92.89 98.25 534,684 +0.69(+0.70%)
Oct 10, 2014 99.92 100.34 97.51 97.56 376,324 -2.47(-2.47%)
Oct 09, 2014 102.51 102.61 99.99 100.03 205,777 -2.54(-2.48%)
Oct 08, 2014 101.57 102.62 100.83 102.57 278,381 +1.11(+1.10%)
Oct 07, 2014 102.75 103.24 101.43 101.46 210,256 -2.05(-1.98%)
Oct 06, 2014 103.91 104.08 102.92 103.50 236,936 -0.16(-0.15%)
Oct 03, 2014 102.72 103.92 102.25 103.66 333,847 +1.59(+1.56%)
Oct 02, 2014 101.21 102.27 100.65 102.07 336,859 +1.03(+1.02%)
Oct 01, 2014 101.69 101.69 100.23 101.04 543,957 -0.87(-0.86%)
Sep 30, 2014 102.23 102.77 101.57 101.91 275,868 -0.44(-0.43%)
Sep 29, 2014 100.77 102.43 100.77 102.36 248,037 +0.52(+0.51%)
Sep 26, 2014 101.32 102.11 101.06 101.84 251,990 +0.52(+0.51%)
Sep 25, 2014 102.61 102.61 100.89 101.32 197,527 -1.43(-1.39%)
Sep 24, 2014 102.47 102.79 101.64 102.74 226,120 +0.21(+0.20%)
Sep 23, 2014 103.56 104.09 102.51 102.53 235,855 -1.50(-1.44%)
Sep 22, 2014 104.08 104.77 103.06 104.03 347,881 -0.03(-0.02%)
Sep 19, 2014 105.36 105.40 103.86 104.06 494,426 -0.81(-0.78%)
Sep 18, 2014 102.98 104.91 102.43 104.87 494,330 +1.90(+1.84%)
Sep 17, 2014 105.18 105.18 102.49 102.98 800,732 -3.32(-3.12%)
Sep 16, 2014 105.33 106.53 104.54 106.30 697,277 +0.52(+0.49%)
Sep 15, 2014 107.29 107.30 105.56 105.78 463,962 -1.46(-1.36%)
Sep 12, 2014 107.15 107.27 106.21 107.24 298,795 +0.25(+0.23%)
Sep 11, 2014 106.71 107.34 106.71 106.98 198,417 +0.01(+0.01%)
Sep 10, 2014 106.63 107.08 106.48 106.98 223,052 +0.45(+0.42%)
Sep 09, 2014 107.88 108.03 106.38 106.52 374,029 -1.25(-1.16%)
Sep 08, 2014 107.59 108.80 107.36 107.77 231,640 -0.13(-0.12%)
Sep 05, 2014 107.39 108.14 107.11 107.91 164,403 +0.62(+0.58%)
Sep 04, 2014 107.63 108.37 106.92 107.29 336,833 -0.31(-0.29%)
Sep 03, 2014 107.33 107.70 107.21 107.60 225,610 +0.38(+0.35%)
Sep 02, 2014 106.90 108.40 106.90 107.22 346,660 +0.39(+0.36%)
Aug 29, 2014 106.96 106.83 106.83 106.83 166,593 +0.43(+0.40%)
Aug 28, 2014 106.50 107.16 106.40 106.41 209,289 -0.80(-0.75%)
Aug 27, 2014 107.14 108.41 106.36 107.21 257,928 +0.65(+0.61%)
Aug 26, 2014 106.31 107.56 106.19 106.56 337,507 +0.38(+0.35%)
Aug 25, 2014 106.34 106.35 105.75 106.19 214,276 +0.34(+0.32%)
Aug 22, 2014 106.00 106.00 105.65 105.85 269,051 -0.36(-0.34%)
Aug 21, 2014 105.74 106.66 105.36 106.21 243,623 +0.73(+0.69%)
Aug 20, 2014 104.95 105.72 104.81 105.47 298,435 +0.43(+0.41%)
Aug 19, 2014 104.43 105.43 104.21 105.04 296,306 +0.99(+0.95%)
Aug 18, 2014 103.92 104.35 103.82 104.05 312,152 +0.69(+0.67%)
Aug 15, 2014 103.28 104.28 102.76 103.36 455,837 +0.91(+0.89%)
Aug 14, 2014 102.39 102.93 101.98 102.45 399,074 +0.00(+0.00%)
Aug 13, 2014 102.16 103.31 102.06 102.45 227,359 +0.52(+0.52%)
Aug 12, 2014 101.72 102.64 101.72 101.92 298,194 -0.08(-0.07%)
Aug 11, 2014 102.00 102.31 101.27 102.00 237,058 +0.44(+0.44%)
Aug 08, 2014 100.88 101.97 100.84 101.56 357,161 +0.62(+0.62%)
Aug 07, 2014 101.23 102.39 100.79 100.93 260,590 +0.28(+0.28%)
Aug 06, 2014 100.79 101.53 100.56 100.65 465,604 -0.77(-0.76%)
Aug 05, 2014 101.26 101.81 100.61 101.42 336,506 -0.82(-0.80%)
Aug 04, 2014 100.69 102.45 100.37 102.23 324,226 +1.62(+1.61%)
Aug 01, 2014 100.01 100.97 98.95 100.61 392,052 +0.49(+0.49%)
Jul 31, 2014 101.05 101.71 100.08 100.12 221,940 -1.90(-1.86%)
Jul 30, 2014 101.82 102.16 101.28 102.02 217,888 +0.41(+0.40%)
Jul 29, 2014 101.13 102.26 100.95 101.61 425,376 +0.62(+0.62%)
Jul 28, 2014 102.06 102.06 100.84 100.99 258,532 -0.98(-0.96%)
Jul 25, 2014 101.75 102.43 101.50 101.97 232,379 -0.30(-0.29%)
Jul 24, 2014 101.99 102.69 100.67 102.27 415,154 +1.56(+1.55%)
Jul 23, 2014 101.36 101.60 100.60 100.71 282,280 -0.70(-0.69%)
Jul 22, 2014 100.42 101.51 99.92 101.41 364,979 +1.18(+1.17%)
Jul 21, 2014 99.96 100.68 99.55 100.23 339,538 -0.21(-0.21%)
Jul 18, 2014 99.45 100.65 99.30 100.44 342,835 +1.18(+1.19%)
Jul 17, 2014 100.42 100.85 98.96 99.26 381,218 -1.27(-1.26%)
Jul 16, 2014 101.19 101.21 100.22 100.52 375,527 -0.38(-0.37%)
Jul 15, 2014 100.89 101.26 100.36 100.90 320,973 -0.13(-0.13%)
Jul 14, 2014 100.77 101.11 100.02 101.03 487,790 +1.02(+1.02%)
Jul 11, 2014 99.50 100.43 99.03 100.01 356,761 +0.36(+0.36%)
Jul 10, 2014 99.14 100.08 99.10 99.66 417,070 -0.73(-0.73%)
Jul 09, 2014 100.94 100.94 99.76 100.39 352,226 -0.11(-0.11%)
Jul 08, 2014 101.23 101.47 100.20 100.50 420,915 -0.79(-0.78%)
Jul 07, 2014 100.81 101.62 100.74 101.29 452,202 +0.06(+0.06%)
Jul 03, 2014 100.57 101.23 101.23 101.23 280,519 +0.76(+0.75%)
Jul 02, 2014 100.35 100.85 99.87 100.47 318,791 -0.04(-0.04%)
Jul 01, 2014 100.01 100.95 100.01 100.52 544,380 +0.27(+0.27%)
Jun 30, 2014 99.66 100.36 98.84 100.25 653,678 +0.33(+0.33%)
Jun 27, 2014 98.03 100.22 97.65 99.91 686,045 +1.76(+1.79%)
Jun 26, 2014 97.35 98.39 97.34 98.16 373,629 +0.51(+0.52%)
Jun 25, 2014 97.02 97.83 96.82 97.65 465,062 +0.11(+0.11%)
Jun 24, 2014 98.14 98.16 97.31 97.54 644,642 -0.81(-0.82%)
Jun 23, 2014 97.01 98.48 96.64 98.35 952,464 +1.33(+1.37%)
Jun 20, 2014 96.42 97.25 96.13 97.01 659,028 +0.98(+1.02%)
Jun 19, 2014 95.58 96.07 93.95 96.04 1,071,410 +0.74(+0.78%)
Jun 18, 2014 97.10 97.28 94.80 95.30 892,433 -2.22(-2.27%)
Jun 17, 2014 93.73 98.61 93.41 97.51 1,068,798 +3.33(+3.53%)
Jun 16, 2014 93.76 94.72 93.54 94.19 679,571 +0.21(+0.22%)
Jun 13, 2014 94.18 94.36 92.98 93.98 284,622 +0.01(+0.01%)
Jun 12, 2014 94.37 95.11 93.12 93.97 563,623 +1.53(+1.65%)
Jun 11, 2014 92.43 92.63 91.59 92.45 274,955 -0.17(-0.18%)
Jun 10, 2014 92.15 92.66 91.81 92.61 210,024 +0.88(+0.96%)
Jun 06, 2014 91.13 91.77 91.05 91.73 150,888 +0.89(+0.98%)
Jun 05, 2014 90.54 91.55 90.17 90.84 203,452 +0.30(+0.33%)
Jun 04, 2014 89.43 90.78 89.43 90.54 180,546 +0.96(+1.07%)
Jun 03, 2014 89.80 90.94 89.49 89.58 267,578 -0.46(-0.51%)
Jun 02, 2014 89.31 90.20 89.20 90.04 183,423 +0.74(+0.83%)
May 30, 2014 89.54 89.80 88.96 89.30 146,421 -0.43(-0.48%)
May 29, 2014 89.28 90.37 89.03 89.73 131,581 +0.45(+0.50%)
May 28, 2014 90.41 90.66 89.20 89.28 279,384 -0.82(-0.91%)
May 27, 2014 90.87 90.87 89.64 90.10 475,915 -0.32(-0.36%)
May 23, 2014 89.37 90.42 90.42 90.42 299,099 +1.32(+1.49%)
May 22, 2014 87.94 89.21 87.94 89.10 112,227 +1.12(+1.27%)
May 21, 2014 87.75 88.60 87.37 87.98 216,533 +0.52(+0.60%)
May 20, 2014 88.37 88.85 86.87 87.46 289,905 -1.24(-1.40%)
May 19, 2014 87.22 89.50 87.22 88.70 331,854 +1.51(+1.73%)
May 16, 2014 86.87 87.30 86.34 87.19 196,928 +0.47(+0.54%)
May 15, 2014 86.92 87.20 85.79 86.72 217,333 -0.65(-0.74%)
May 14, 2014 87.80 88.21 87.16 87.37 204,489 -0.74(-0.85%)
May 13, 2014 88.49 88.57 87.88 88.11 260,936 -0.60(-0.68%)
May 12, 2014 87.58 88.86 87.16 88.71 405,434 +1.74(+2.00%)
May 09, 2014 86.47 87.13 86.01 86.98 326,279 +0.11(+0.12%)
May 08, 2014 86.98 88.10 86.60 86.87 260,825 -0.44(-0.50%)
May 07, 2014 86.86 87.42 85.86 87.31 248,565 +0.53(+0.61%)
May 06, 2014 87.17 88.10 86.61 86.78 315,958 -0.58(-0.66%)
May 05, 2014 86.89 87.83 86.02 87.36 433,124 +0.26(+0.30%)
May 02, 2014 88.20 88.20 87.07 87.09 277,936 -0.89(-1.01%)
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.