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

Carter's Inc (NY: CRI )

68.66 -1.12 (-1.61%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 29, 2016 87.02 89.48 86.15 89.39 1,240,115 +2.30(+2.65%)
Apr 28, 2016 86.98 88.43 85.24 87.08 1,607,597 -0.89(-1.01%)
Apr 27, 2016 87.12 88.43 86.49 87.97 1,188,555 +0.88(+1.01%)
Apr 26, 2016 86.65 87.49 86.15 87.09 888,474 -0.08(-0.10%)
Apr 25, 2016 88.17 88.27 86.74 87.18 739,465 -0.64(-0.73%)
Apr 22, 2016 87.85 88.50 87.10 87.81 676,476 -0.16(-0.18%)
Apr 21, 2016 88.25 89.07 87.87 87.97 690,046 -0.10(-0.11%)
Apr 20, 2016 87.69 88.41 87.05 88.07 727,902 +0.49(+0.56%)
Apr 19, 2016 88.09 88.40 87.20 87.58 1,017,509 -0.43(-0.49%)
Apr 18, 2016 87.17 88.08 86.96 88.01 466,297 +0.79(+0.90%)
Apr 15, 2016 86.37 87.34 85.85 87.22 493,642 +0.65(+0.76%)
Apr 14, 2016 87.08 87.51 86.43 86.57 551,290 -0.56(-0.64%)
Apr 13, 2016 86.49 87.37 86.34 87.13 546,359 +1.18(+1.37%)
Apr 12, 2016 85.84 86.31 84.35 85.95 736,769 +0.05(+0.06%)
Apr 11, 2016 85.91 86.46 85.29 85.89 738,777 +0.16(+0.19%)
Apr 08, 2016 87.16 87.16 84.80 85.74 603,651 -1.26(-1.44%)
Apr 07, 2016 87.21 88.29 86.51 86.99 1,034,040 -0.16(-0.18%)
Apr 06, 2016 85.66 87.29 85.10 87.15 915,231 +1.87(+2.19%)
Apr 05, 2016 86.41 86.41 83.98 85.28 1,444,974 -1.41(-1.62%)
Apr 04, 2016 87.67 88.11 86.26 86.69 786,404 -1.19(-1.35%)
Apr 01, 2016 87.91 88.62 87.16 87.88 577,353 -0.43(-0.48%)
Mar 31, 2016 87.69 88.77 87.40 88.31 988,088 +0.55(+0.63%)
Mar 30, 2016 86.88 88.17 86.13 87.76 685,235 +0.93(+1.07%)
Mar 29, 2016 86.72 87.61 86.01 86.83 1,228,944 +0.19(+0.22%)
Mar 28, 2016 84.93 87.39 84.52 86.63 768,566 +1.78(+2.10%)
Mar 24, 2016 84.53 84.85 84.85 84.85 700,836 +0.22(+0.26%)
Mar 23, 2016 85.59 85.53 84.44 84.63 683,744 -0.96(-1.13%)
Mar 22, 2016 86.57 86.88 85.32 85.59 811,881 -0.63(-0.73%)
Mar 21, 2016 85.69 86.80 85.69 86.22 896,176 +0.65(+0.76%)
Mar 18, 2016 85.28 86.95 84.92 85.57 1,015,090 -0.68(-0.79%)
Mar 17, 2016 85.35 87.70 85.22 86.25 1,567,329 +0.70(+0.82%)
Mar 16, 2016 85.58 86.06 84.91 85.54 977,057 -0.04(-0.05%)
Mar 15, 2016 85.96 86.44 85.17 85.58 879,369 -0.08(-0.10%)
Mar 14, 2016 84.91 86.48 84.64 85.67 863,259 +0.72(+0.85%)
Mar 11, 2016 85.09 85.58 84.39 84.95 517,660 +0.73(+0.87%)
Mar 10, 2016 84.90 85.26 83.36 84.22 749,533 -0.22(-0.26%)
Mar 09, 2016 85.34 85.67 84.22 84.44 451,785 -0.29(-0.35%)
Mar 08, 2016 85.26 85.77 84.68 84.73 579,966 -0.63(-0.74%)
Mar 07, 2016 86.02 86.43 85.00 85.36 626,204 -0.68(-0.80%)
Mar 04, 2016 85.79 86.27 85.28 86.05 798,422 +0.24(+0.28%)
Mar 03, 2016 85.84 86.34 84.78 85.81 783,126 -0.36(-0.42%)
Mar 02, 2016 85.06 86.20 84.40 86.17 905,944 +0.45(+0.53%)
Mar 01, 2016 85.28 86.09 84.24 85.72 1,320,091 +0.83(+0.97%)
Feb 29, 2016 84.18 86.20 83.53 84.89 1,558,143 +0.53(+0.62%)
Feb 26, 2016 83.28 84.67 82.46 84.36 1,587,581 +1.30(+1.57%)
Feb 25, 2016 78.42 83.31 77.71 83.06 5,235,600 +9.40(+12.76%)
Feb 24, 2016 73.24 74.06 72.67 73.66 1,557,654 +0.19(+0.26%)
Feb 23, 2016 73.85 74.51 72.69 73.47 1,743,489 -0.37(-0.50%)
Feb 22, 2016 73.45 74.12 73.37 73.84 2,845,152 +0.78(+1.06%)
Feb 19, 2016 74.89 75.17 72.88 73.06 1,529,605 -3.07(-4.03%)
Feb 18, 2016 75.52 76.51 75.15 76.13 654,793 +0.21(+0.28%)
Feb 17, 2016 76.10 77.05 75.62 75.92 765,904 +0.19(+0.25%)
Feb 16, 2016 73.28 76.12 72.81 75.73 833,921 +3.37(+4.65%)
Feb 12, 2016 71.23 72.36 72.36 72.36 1,316,336 +2.06(+2.93%)
Feb 11, 2016 70.61 71.13 69.70 70.30 1,524,037 -0.73(-1.03%)
Feb 10, 2016 71.98 72.64 70.96 71.03 920,433 -0.64(-0.90%)
Feb 09, 2016 73.09 73.34 70.74 71.67 1,813,767 -2.34(-3.16%)
Feb 08, 2016 75.32 75.32 73.09 74.01 1,235,964 -2.32(-3.04%)
Feb 05, 2016 78.76 79.48 75.78 76.34 1,514,488 -2.82(-3.57%)
Feb 04, 2016 80.44 80.44 78.92 79.16 1,006,717 -1.90(-2.35%)
Feb 03, 2016 82.61 82.74 79.79 81.06 949,679 -1.03(-1.25%)
Feb 02, 2016 82.18 83.47 81.70 82.09 1,150,675 -0.11(-0.13%)
Feb 01, 2016 80.43 82.89 80.18 82.20 892,501 +0.99(+1.22%)
Jan 29, 2016 79.92 81.44 79.85 81.21 1,200,606 +1.60(+2.00%)
Jan 28, 2016 80.61 81.04 79.12 79.61 753,657 +0.07(+0.08%)
Jan 27, 2016 79.53 80.42 78.82 79.54 950,908 -0.17(-0.21%)
Jan 26, 2016 77.77 80.05 77.77 79.71 1,049,826 +2.33(+3.01%)
Jan 25, 2016 77.00 77.62 76.22 77.38 613,415 +0.35(+0.46%)
Jan 22, 2016 75.26 77.22 74.50 77.03 688,743 +2.50(+3.35%)
Jan 21, 2016 74.48 75.93 73.74 74.53 1,192,748 +0.04(+0.06%)
Jan 20, 2016 73.51 75.34 72.13 74.49 930,614 +0.08(+0.10%)
Jan 19, 2016 75.42 76.12 73.91 74.41 603,801 -0.40(-0.54%)
Jan 15, 2016 75.05 74.82 74.82 74.82 668,404 -1.70(-2.22%)
Jan 14, 2016 76.70 77.06 74.59 76.51 703,848 -0.09(-0.12%)
Jan 13, 2016 77.35 77.68 76.29 76.60 945,262 -0.83(-1.07%)
Jan 12, 2016 78.19 78.37 75.94 77.43 657,199 +0.52(+0.67%)
Jan 11, 2016 77.34 77.74 75.76 76.91 832,315 -0.19(-0.25%)
Jan 08, 2016 78.52 78.91 76.92 77.10 992,200 -1.29(-1.65%)
Jan 07, 2016 75.62 79.15 74.97 78.40 930,566 +1.95(+2.56%)
Jan 06, 2016 76.73 77.97 75.87 76.44 906,635 -1.15(-1.49%)
Jan 05, 2016 77.84 78.71 76.85 77.60 966,195 -0.24(-0.31%)
Jan 04, 2016 74.26 77.87 74.26 77.84 1,317,910 +3.47(+4.67%)
Dec 31, 2015 75.29 74.36 74.36 74.36 552,633 -1.19(-1.58%)
Dec 30, 2015 76.31 76.60 75.35 75.56 327,611 -0.68(-0.90%)
Dec 29, 2015 76.01 77.07 76.01 76.24 525,207 +0.66(+0.87%)
Dec 28, 2015 74.72 75.59 74.22 75.58 626,571 +0.70(+0.94%)
Dec 24, 2015 75.31 74.88 74.88 74.88 522,344 -0.73(-0.96%)
Dec 23, 2015 76.05 76.26 75.24 75.61 553,714 +0.26(+0.34%)
Dec 22, 2015 75.17 75.91 74.55 75.35 965,113 +0.40(+0.53%)
Dec 21, 2015 75.18 75.49 74.31 74.95 825,305 +0.00(+0.00%)
Dec 18, 2015 74.64 76.27 74.46 74.95 1,242,422 +0.35(+0.47%)
Dec 17, 2015 74.01 75.22 71.90 74.60 925,595 -0.36(-0.48%)
Dec 16, 2015 75.83 76.34 74.64 74.96 622,372 -0.16(-0.21%)
Dec 15, 2015 76.00 76.80 74.87 75.12 1,046,951 -0.32(-0.42%)
Dec 14, 2015 74.53 75.71 74.29 75.43 528,688 +1.04(+1.39%)
Dec 11, 2015 75.10 75.96 74.11 74.40 803,775 -1.59(-2.09%)
Dec 10, 2015 74.34 76.62 73.84 75.98 1,049,387 +1.77(+2.39%)
Dec 09, 2015 75.02 75.46 73.91 74.21 822,976 -1.20(-1.59%)
Dec 08, 2015 73.50 75.65 72.74 75.42 667,481 +1.82(+2.47%)
Dec 07, 2015 73.40 73.76 72.59 73.60 654,841 +0.18(+0.24%)
Dec 04, 2015 72.23 73.70 71.98 73.42 915,042 +1.47(+2.04%)
Dec 03, 2015 73.16 73.16 71.01 71.95 742,119 -0.68(-0.93%)
Dec 02, 2015 72.21 73.50 72.19 72.63 478,764 +0.61(+0.85%)
Dec 01, 2015 72.23 72.83 71.23 72.02 790,843 -0.01(-0.01%)
Nov 30, 2015 73.80 74.33 71.65 72.03 796,983 -1.95(-2.63%)
Nov 27, 2015 74.62 74.92 73.64 73.97 250,848 -0.33(-0.45%)
Nov 25, 2015 74.59 74.31 74.31 74.31 526,295 -0.02(-0.02%)
Nov 24, 2015 73.70 75.12 73.61 74.32 442,730 +0.14(+0.19%)
Nov 23, 2015 72.97 74.26 72.44 74.18 596,873 +1.12(+1.53%)
Nov 20, 2015 72.69 73.79 72.17 73.06 654,125 +0.93(+1.29%)
Nov 19, 2015 71.65 72.92 71.37 72.13 592,978 +0.60(+0.84%)
Nov 18, 2015 70.38 71.65 69.44 71.53 595,912 +1.48(+2.12%)
Nov 17, 2015 71.32 71.32 69.62 70.05 849,180 -0.93(-1.31%)
Nov 16, 2015 70.27 71.23 70.15 70.98 522,524 +0.14(+0.20%)
Nov 13, 2015 71.23 71.50 69.87 70.84 1,041,518 -1.12(-1.55%)
Nov 12, 2015 72.08 73.12 71.68 71.96 579,636 -0.42(-0.59%)
Nov 11, 2015 73.94 73.94 72.25 72.38 414,266 -1.82(-2.46%)
Nov 10, 2015 72.72 74.42 72.55 74.21 799,934 +1.10(+1.50%)
Nov 09, 2015 74.97 75.27 72.42 73.11 917,599 -1.92(-2.55%)
Nov 06, 2015 76.98 77.49 74.89 75.02 708,314 -2.47(-3.19%)
Nov 05, 2015 75.79 77.81 74.57 77.50 1,003,960 +1.80(+2.38%)
Nov 04, 2015 75.23 75.87 74.43 75.70 787,024 +0.46(+0.61%)
Nov 03, 2015 74.37 75.54 73.91 75.24 876,671 +1.10(+1.48%)
Nov 02, 2015 75.63 75.82 73.97 74.14 1,044,857 -1.57(-2.08%)
Oct 30, 2015 73.01 76.02 72.52 75.72 1,595,707 +2.58(+3.53%)
Oct 29, 2015 68.50 74.25 68.50 73.13 4,327,027 -1.02(-1.38%)
Oct 28, 2015 72.29 75.02 71.80 74.16 1,758,790 +1.81(+2.50%)
Oct 27, 2015 73.76 73.94 72.22 72.35 1,143,565 -1.63(-2.21%)
Oct 26, 2015 72.90 74.30 72.48 73.98 792,303 +1.09(+1.50%)
Oct 23, 2015 74.57 74.57 71.56 72.89 1,687,091 -1.24(-1.67%)
Oct 22, 2015 76.35 76.35 73.35 74.13 921,075 -0.72(-0.96%)
Oct 21, 2015 75.51 76.17 74.76 74.85 1,020,941 -0.62(-0.82%)
Oct 20, 2015 74.98 76.11 74.94 75.47 711,951 +0.45(+0.60%)
Oct 19, 2015 74.53 75.60 74.06 75.02 730,344 +0.57(+0.76%)
Oct 16, 2015 74.93 75.19 74.00 74.45 823,032 -0.21(-0.28%)
Oct 15, 2015 75.23 75.71 73.53 74.66 1,261,861 -0.61(-0.81%)
Oct 14, 2015 76.96 77.21 74.85 75.27 647,949 -1.18(-1.55%)
Oct 13, 2015 76.71 77.22 76.05 76.45 768,837 -0.53(-0.69%)
Oct 12, 2015 77.55 77.98 76.74 76.98 605,670 -0.36(-0.46%)
Oct 09, 2015 78.16 78.78 77.19 77.34 438,161 -0.97(-1.24%)
Oct 08, 2015 77.12 78.68 76.97 78.31 506,479 +1.22(+1.58%)
Oct 07, 2015 76.33 77.10 75.63 77.10 758,419 +1.14(+1.50%)
Oct 06, 2015 76.71 77.24 75.74 75.96 618,884 -0.79(-1.03%)
Oct 05, 2015 76.26 77.21 75.96 76.75 967,357 +0.97(+1.28%)
Oct 02, 2015 73.85 75.81 72.90 75.78 884,047 +1.15(+1.54%)
Oct 01, 2015 75.78 75.82 73.77 74.63 869,357 -0.88(-1.17%)
Sep 30, 2015 73.73 75.70 73.47 75.52 704,477 +2.47(+3.39%)
Sep 29, 2015 74.62 74.72 72.67 73.04 1,281,482 -1.60(-2.14%)
Sep 28, 2015 77.71 78.21 74.46 74.64 1,203,274 -3.50(-4.48%)
Sep 25, 2015 78.78 78.98 77.74 78.14 724,313 -0.08(-0.11%)
Sep 24, 2015 80.03 80.03 77.93 78.22 846,100 -2.12(-2.64%)
Sep 23, 2015 81.18 81.57 79.72 80.35 530,212 -0.50(-0.62%)
Sep 22, 2015 80.92 81.53 80.16 80.85 436,374 -1.08(-1.32%)
Sep 21, 2015 81.11 82.77 80.95 81.93 582,260 +1.00(+1.24%)
Sep 18, 2015 80.07 81.32 79.82 80.93 894,068 +0.13(+0.16%)
Sep 17, 2015 81.61 81.87 80.64 80.80 489,792 -0.82(-1.01%)
Sep 16, 2015 79.99 82.16 79.15 81.62 888,578 -0.17(-0.20%)
Sep 15, 2015 81.47 82.18 80.83 81.79 361,467 +0.69(+0.85%)
Sep 14, 2015 81.37 81.81 80.76 81.10 369,942 -0.26(-0.32%)
Sep 11, 2015 80.61 81.98 79.96 81.36 551,400 +0.51(+0.63%)
Sep 10, 2015 79.34 81.58 79.28 80.85 829,565 +1.16(+1.45%)
Sep 09, 2015 81.51 81.99 79.42 79.69 814,966 -1.22(-1.51%)
Sep 08, 2015 82.05 82.34 80.46 80.91 754,844 -0.07(-0.09%)
Sep 04, 2015 80.81 80.99 80.99 80.99 468,232 -0.45(-0.55%)
Sep 03, 2015 82.27 83.05 81.15 81.44 630,086 -0.43(-0.53%)
Sep 02, 2015 81.04 82.28 81.04 81.87 464,657 +1.44(+1.79%)
Sep 01, 2015 81.01 82.18 80.07 80.43 496,882 -1.47(-1.80%)
Aug 31, 2015 82.05 83.16 81.65 81.91 556,780 -0.19(-0.23%)
Aug 28, 2015 81.12 82.51 80.92 82.10 444,433 +0.32(+0.39%)
Aug 27, 2015 81.13 82.24 80.34 81.78 664,496 +1.18(+1.46%)
Aug 26, 2015 80.21 81.17 78.16 80.60 1,034,474 +1.77(+2.25%)
Aug 25, 2015 79.19 81.09 78.65 78.83 1,028,069 +1.21(+1.55%)
Aug 24, 2015 76.63 79.74 75.24 77.62 988,640 -1.68(-2.12%)
Aug 21, 2015 80.95 81.37 79.04 79.30 875,290 -2.17(-2.66%)
Aug 20, 2015 81.24 82.20 80.32 81.47 1,117,165 -0.67(-0.82%)
Aug 19, 2015 82.06 82.61 81.22 82.15 593,292 +0.07(+0.08%)
Aug 18, 2015 82.61 83.54 81.94 82.08 540,031 -0.47(-0.56%)
Aug 17, 2015 82.41 83.10 81.63 82.55 514,828 +0.01(+0.01%)
Aug 14, 2015 81.65 82.79 81.35 82.54 448,251 +1.01(+1.24%)
Aug 13, 2015 81.60 82.41 81.29 81.52 359,079 +0.06(+0.07%)
Aug 12, 2015 81.46 81.76 79.87 81.46 692,638 -0.33(-0.41%)
Aug 11, 2015 81.46 82.09 80.75 81.80 635,754 -0.44(-0.54%)
Aug 10, 2015 82.30 82.51 81.49 82.24 768,577 +0.26(+0.31%)
Aug 07, 2015 81.28 82.14 80.64 81.98 803,839 +0.51(+0.62%)
Aug 06, 2015 83.92 84.51 81.03 81.47 1,111,893 -2.72(-3.23%)
Aug 05, 2015 83.94 85.15 83.46 84.19 699,296 +0.79(+0.95%)
Aug 04, 2015 84.22 84.32 83.11 83.40 699,870 -0.29(-0.35%)
Aug 03, 2015 84.30 85.36 82.93 83.69 1,049,148 -0.61(-0.72%)
Jul 31, 2015 83.40 85.34 83.28 84.30 1,070,356 +0.82(+0.99%)
Jul 30, 2015 84.61 85.75 83.14 83.48 1,982,419 -0.86(-1.02%)
Jul 29, 2015 89.58 89.61 81.95 84.33 5,388,154 -5.35(-5.97%)
Jul 28, 2015 88.78 90.51 88.15 89.69 1,036,656 +0.99(+1.12%)
Jul 27, 2015 89.62 89.62 87.87 88.70 725,663 -1.29(-1.43%)
Jul 24, 2015 89.93 90.35 89.53 89.98 740,982 +0.22(+0.25%)
Jul 23, 2015 90.42 91.05 89.70 89.76 606,133 -0.83(-0.92%)
Jul 22, 2015 88.06 90.67 88.06 90.59 892,947 +2.51(+2.85%)
Jul 21, 2015 88.56 88.85 87.62 88.08 484,911 -0.37(-0.42%)
Jul 20, 2015 88.04 88.68 87.78 88.46 572,372 +0.73(+0.83%)
Jul 17, 2015 87.48 87.92 87.32 87.72 1,022,164 +0.22(+0.26%)
Jul 16, 2015 88.77 88.90 87.39 87.50 1,067,592 -0.74(-0.84%)
Jul 15, 2015 89.74 89.84 88.13 88.24 674,521 -1.50(-1.68%)
Jul 14, 2015 90.06 90.40 89.46 89.74 464,844 -0.36(-0.40%)
Jul 13, 2015 89.23 90.28 89.23 90.10 827,055 +1.65(+1.87%)
Jul 10, 2015 88.28 88.92 87.24 88.45 932,062 +0.86(+0.98%)
Jul 09, 2015 89.22 89.67 87.19 87.59 1,008,692 -0.73(-0.83%)
Jul 08, 2015 89.52 89.59 88.00 88.32 769,648 -1.26(-1.40%)
Jul 07, 2015 89.91 90.03 88.01 89.58 774,488 -0.17(-0.19%)
Jul 06, 2015 89.19 90.37 88.88 89.74 668,876 +0.13(+0.15%)
Jul 02, 2015 90.28 89.61 89.61 89.61 569,730 -0.20(-0.22%)
Jul 01, 2015 89.75 89.95 88.39 89.81 1,139,063 +1.45(+1.64%)
Jun 30, 2015 88.76 89.05 88.19 88.36 603,448 +0.23(+0.26%)
Jun 29, 2015 90.02 90.18 88.01 88.13 748,085 -2.34(-2.59%)
Jun 26, 2015 90.02 90.86 89.84 90.48 791,095 +0.69(+0.77%)
Jun 25, 2015 89.36 90.26 89.27 89.79 493,976 +0.52(+0.59%)
Jun 24, 2015 89.82 90.13 89.10 89.26 363,851 -0.72(-0.80%)
Jun 23, 2015 89.20 90.06 88.85 89.98 897,119 +0.75(+0.84%)
Jun 22, 2015 89.14 89.64 88.98 89.24 502,552 +0.60(+0.68%)
Jun 19, 2015 89.11 89.58 88.37 88.64 1,230,521 -0.39(-0.44%)
Jun 18, 2015 88.65 89.21 88.33 89.03 807,656 -0.15(-0.17%)
Jun 17, 2015 88.67 89.35 88.46 89.18 782,079 +0.67(+0.76%)
Jun 16, 2015 87.41 88.78 87.41 88.51 726,808 +0.88(+1.01%)
Jun 15, 2015 87.83 88.20 86.95 87.62 896,191 -0.57(-0.65%)
Jun 12, 2015 87.72 88.34 87.13 88.20 735,979 +0.27(+0.31%)
Jun 11, 2015 87.22 88.01 87.22 87.92 680,137 +0.67(+0.77%)
Jun 10, 2015 87.93 87.93 87.18 87.25 684,376 -0.29(-0.33%)
Jun 09, 2015 86.54 87.63 86.22 87.54 914,631 +1.11(+1.28%)
Jun 08, 2015 87.44 87.56 86.41 86.44 565,563 -0.91(-1.04%)
Jun 05, 2015 86.79 87.49 86.27 87.34 634,482 +0.52(+0.60%)
Jun 04, 2015 86.00 87.24 85.90 86.82 922,363 +0.29(+0.34%)
Jun 03, 2015 86.36 87.13 85.96 86.53 758,435 +0.42(+0.49%)
Jun 02, 2015 86.44 86.69 85.93 86.10 571,852 -0.25(-0.29%)
Jun 01, 2015 86.14 86.87 85.48 86.35 758,439 +0.55(+0.64%)
May 29, 2015 85.51 86.39 85.16 85.80 1,110,047 +0.03(+0.04%)
May 28, 2015 83.82 86.19 83.30 85.77 1,284,896 +2.00(+2.39%)
May 27, 2015 82.25 83.83 81.83 83.77 574,189 +1.35(+1.64%)
May 26, 2015 83.63 83.66 82.29 82.41 553,325 -1.28(-1.53%)
May 22, 2015 83.64 83.69 83.69 83.69 446,064 -0.01(-0.01%)
May 21, 2015 83.83 84.08 83.52 83.70 426,049 -0.22(-0.26%)
May 20, 2015 84.02 84.02 82.64 83.92 790,875 +0.39(+0.47%)
May 19, 2015 83.65 84.32 83.26 83.53 820,803 +0.37(+0.45%)
May 18, 2015 82.48 83.27 81.93 83.15 1,097,657 +0.90(+1.09%)
May 15, 2015 82.13 82.34 81.99 82.26 340,692 +0.22(+0.26%)
May 14, 2015 81.68 82.40 81.12 82.04 431,911 +0.41(+0.50%)
May 13, 2015 81.92 82.41 81.29 81.63 344,749 -0.39(-0.48%)
May 12, 2015 82.11 82.28 81.43 82.02 591,397 -0.42(-0.51%)
May 11, 2015 82.64 83.10 81.99 82.45 671,232 -0.33(-0.40%)
May 08, 2015 83.38 83.95 82.73 82.78 690,237 -0.34(-0.41%)
May 07, 2015 83.04 83.67 82.79 83.12 559,079 +0.01(+0.01%)
May 06, 2015 83.67 83.89 82.50 83.11 613,790 -0.46(-0.55%)
May 05, 2015 83.48 84.08 83.20 83.57 758,518 -0.15(-0.18%)
May 04, 2015 83.40 84.15 83.38 83.72 766,923 +0.63(+0.76%)
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.