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

Genuine Parts (NY: GPC )

152.89 -1.21 (-0.79%)
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 (%)
Dec 31, 2015 68.35 68.01 68.01 68.01 695,690 -0.78(-1.13%)
Dec 30, 2015 69.10 69.48 68.67 68.79 428,247 -0.49(-0.71%)
Dec 29, 2015 69.11 69.49 68.86 69.28 514,744 +0.59(+0.85%)
Dec 28, 2015 68.15 68.77 67.94 68.70 465,478 +0.51(+0.75%)
Dec 24, 2015 68.01 68.18 68.18 68.18 221,499 -0.10(-0.15%)
Dec 23, 2015 67.44 68.48 67.33 68.28 511,769 +1.11(+1.65%)
Dec 22, 2015 66.64 67.47 66.64 67.17 738,946 +0.67(+1.01%)
Dec 21, 2015 66.75 66.93 65.80 66.50 536,746 +0.32(+0.48%)
Dec 18, 2015 67.78 67.79 66.15 66.18 1,875,080 -1.81(-2.67%)
Dec 17, 2015 68.96 69.02 67.98 68.00 682,274 -1.01(-1.46%)
Dec 16, 2015 68.71 69.06 67.74 69.00 638,198 +0.82(+1.21%)
Dec 15, 2015 68.60 68.79 67.63 68.18 951,986 -0.04(-0.06%)
Dec 14, 2015 67.79 68.59 67.49 68.22 924,684 +0.71(+1.06%)
Dec 11, 2015 68.55 68.58 67.30 67.51 996,734 -1.84(-2.65%)
Dec 10, 2015 69.14 69.63 68.89 69.34 665,196 +0.24(+0.34%)
Dec 09, 2015 69.63 70.87 68.86 69.11 987,517 -1.11(-1.58%)
Dec 08, 2015 69.70 70.58 69.38 70.22 679,853 -0.34(-0.48%)
Dec 07, 2015 70.22 70.60 69.99 70.56 611,935 +0.03(+0.04%)
Dec 04, 2015 69.97 70.71 69.80 70.52 820,602 +0.74(+1.07%)
Dec 03, 2015 70.19 70.29 69.21 69.78 1,208,573 -0.43(-0.61%)
Dec 02, 2015 71.17 71.48 70.05 70.21 630,887 -1.06(-1.48%)
Dec 01, 2015 71.60 71.90 71.03 71.26 634,916 -0.02(-0.02%)
Nov 30, 2015 71.62 71.66 70.82 71.28 810,424 -0.20(-0.28%)
Nov 27, 2015 71.33 71.56 70.94 71.48 243,474 +0.24(+0.33%)
Nov 25, 2015 70.49 71.24 71.24 71.24 733,884 +0.72(+1.03%)
Nov 24, 2015 70.64 70.84 70.18 70.52 992,577 -0.61(-0.86%)
Nov 23, 2015 71.08 71.66 70.82 71.13 752,086 +0.16(+0.22%)
Nov 20, 2015 70.31 71.04 70.22 70.97 1,015,518 +0.97(+1.38%)
Nov 19, 2015 69.72 70.49 69.31 70.01 984,470 +0.47(+0.68%)
Nov 18, 2015 69.33 69.61 68.53 69.53 877,318 +0.28(+0.41%)
Nov 17, 2015 69.20 69.75 68.98 69.25 962,646 +0.20(+0.28%)
Nov 16, 2015 67.56 69.15 67.41 69.05 1,027,421 +1.55(+2.30%)
Nov 13, 2015 68.43 68.65 67.42 67.51 1,028,892 -1.12(-1.64%)
Nov 12, 2015 69.90 70.12 68.59 68.63 1,429,963 -1.67(-2.37%)
Nov 11, 2015 70.61 70.72 69.90 70.30 862,807 -0.31(-0.45%)
Nov 10, 2015 69.91 70.62 69.81 70.61 986,385 +0.68(+0.98%)
Nov 09, 2015 70.40 70.60 69.50 69.93 1,256,794 -0.48(-0.68%)
Nov 06, 2015 71.99 72.11 70.02 70.41 1,725,814 -1.91(-2.64%)
Nov 05, 2015 71.89 72.61 71.63 72.32 1,035,506 +0.50(+0.69%)
Nov 04, 2015 72.19 72.39 71.63 71.82 816,268 -0.20(-0.28%)
Nov 03, 2015 72.07 72.48 71.74 72.03 635,326 -0.21(-0.29%)
Nov 02, 2015 71.38 72.30 71.26 72.24 718,846 +0.86(+1.20%)
Oct 30, 2015 70.97 71.87 70.87 71.38 1,156,566 +0.43(+0.61%)
Oct 29, 2015 70.82 71.04 70.17 70.95 788,676 +0.09(+0.12%)
Oct 28, 2015 69.86 70.89 69.68 70.86 689,626 +1.18(+1.69%)
Oct 27, 2015 70.38 70.78 69.53 69.68 1,062,641 -1.03(-1.46%)
Oct 26, 2015 70.21 70.86 70.11 70.71 1,169,425 +0.57(+0.81%)
Oct 23, 2015 69.86 70.23 69.26 70.15 1,454,104 +0.67(+0.96%)
Oct 22, 2015 68.35 69.86 68.19 69.48 1,451,695 +1.78(+2.63%)
Oct 21, 2015 67.66 68.28 67.44 67.70 1,292,405 +0.31(+0.47%)
Oct 20, 2015 66.61 68.54 66.56 67.39 2,003,359 +0.80(+1.20%)
Oct 19, 2015 63.98 67.84 63.95 66.59 3,758,262 +1.09(+1.66%)
Oct 16, 2015 66.00 66.20 64.96 65.50 1,420,308 -0.35(-0.53%)
Oct 15, 2015 65.76 65.94 64.69 65.85 953,992 +0.31(+0.47%)
Oct 14, 2015 66.14 66.45 65.39 65.54 953,161 -0.82(-1.23%)
Oct 13, 2015 66.77 67.06 66.28 66.36 508,726 -0.66(-0.99%)
Oct 12, 2015 67.21 67.32 66.88 67.02 515,588 -0.28(-0.42%)
Oct 09, 2015 67.71 68.03 67.29 67.30 618,301 -0.31(-0.45%)
Oct 08, 2015 66.32 67.84 66.32 67.61 734,269 +1.16(+1.74%)
Oct 07, 2015 65.64 66.49 65.28 66.45 1,278,586 +1.27(+1.95%)
Oct 06, 2015 65.96 65.99 65.13 65.18 969,284 -0.76(-1.15%)
Oct 05, 2015 65.03 66.11 64.81 65.93 1,324,648 +1.38(+2.13%)
Oct 02, 2015 63.10 64.56 62.75 64.56 1,203,037 +0.47(+0.74%)
Oct 01, 2015 64.93 65.18 63.12 64.08 1,766,817 -1.11(-1.70%)
Sep 30, 2015 65.00 65.52 64.45 65.19 1,354,124 +0.28(+0.42%)
Sep 29, 2015 65.21 65.30 64.63 64.92 685,909 -0.09(-0.15%)
Sep 28, 2015 65.70 65.91 64.84 65.01 736,480 -1.02(-1.55%)
Sep 25, 2015 66.07 66.25 65.63 66.03 1,018,821 +0.44(+0.67%)
Sep 24, 2015 64.54 65.72 64.34 65.59 1,075,932 +0.56(+0.86%)
Sep 23, 2015 65.07 65.14 64.54 65.04 670,860 +0.02(+0.04%)
Sep 22, 2015 65.11 65.18 64.71 65.01 665,276 -0.82(-1.24%)
Sep 21, 2015 65.67 66.32 65.49 65.83 556,061 +0.35(+0.54%)
Sep 18, 2015 66.23 66.25 65.35 65.48 1,156,494 -1.42(-2.13%)
Sep 17, 2015 67.54 67.81 66.66 66.90 946,564 -0.79(-1.16%)
Sep 16, 2015 66.67 67.84 66.44 67.69 817,617 +0.91(+1.37%)
Sep 15, 2015 65.44 66.92 65.15 66.77 957,608 +1.46(+2.24%)
Sep 14, 2015 65.62 65.64 64.97 65.31 488,918 -0.31(-0.47%)
Sep 11, 2015 65.25 65.64 64.82 65.62 584,825 +0.20(+0.31%)
Sep 10, 2015 65.16 65.78 64.81 65.41 737,294 +0.14(+0.22%)
Sep 09, 2015 66.25 66.46 65.11 65.27 1,074,506 -0.51(-0.78%)
Sep 08, 2015 64.78 65.82 64.71 65.78 751,414 +2.14(+3.36%)
Sep 04, 2015 63.56 63.64 63.64 63.64 813,731 -0.75(-1.16%)
Sep 03, 2015 64.30 65.18 64.19 64.39 680,741 +0.17(+0.27%)
Sep 02, 2015 63.98 64.23 63.31 64.22 719,668 +0.84(+1.32%)
Sep 01, 2015 64.05 64.44 63.11 63.38 1,005,234 -1.79(-2.74%)
Aug 31, 2015 65.21 65.67 64.86 65.17 789,733 -0.17(-0.26%)
Aug 28, 2015 64.79 65.41 64.77 65.34 718,821 +0.14(+0.22%)
Aug 27, 2015 63.83 65.31 63.67 65.20 977,360 +1.93(+3.05%)
Aug 26, 2015 63.32 63.56 61.88 63.27 1,296,306 +1.19(+1.92%)
Aug 25, 2015 65.21 65.32 62.03 62.08 1,088,152 -1.30(-2.04%)
Aug 24, 2015 62.52 64.75 61.48 63.37 1,742,374 -1.75(-2.68%)
Aug 21, 2015 66.24 66.80 65.07 65.12 1,135,713 -1.76(-2.63%)
Aug 20, 2015 67.63 67.70 66.88 66.88 695,690 -1.34(-1.97%)
Aug 19, 2015 68.24 68.72 67.80 68.22 754,289 -0.39(-0.57%)
Aug 18, 2015 68.58 69.07 68.26 68.61 557,538 -0.32(-0.46%)
Aug 17, 2015 68.56 69.00 68.09 68.93 303,862 -0.12(-0.18%)
Aug 14, 2015 68.75 69.14 68.49 69.05 470,672 +0.32(+0.47%)
Aug 13, 2015 68.36 69.08 68.06 68.73 402,159 +0.33(+0.48%)
Aug 12, 2015 68.13 68.56 67.36 68.41 502,405 -0.27(-0.40%)
Aug 11, 2015 68.94 69.05 68.36 68.68 617,002 -0.89(-1.28%)
Aug 10, 2015 69.16 69.65 69.01 69.57 630,104 +0.90(+1.31%)
Aug 07, 2015 69.21 69.35 68.46 68.67 785,376 -0.57(-0.82%)
Aug 06, 2015 69.46 69.66 68.65 69.24 740,000 -0.25(-0.36%)
Aug 05, 2015 69.56 69.83 69.34 69.49 441,461 +0.45(+0.66%)
Aug 04, 2015 68.99 69.66 68.89 69.04 559,167 -0.05(-0.07%)
Aug 03, 2015 69.29 69.38 68.72 69.09 458,460 -0.34(-0.49%)
Jul 31, 2015 69.66 69.71 69.06 69.43 830,979 +0.27(+0.38%)
Jul 30, 2015 68.97 69.53 68.61 69.16 774,577 +0.16(+0.23%)
Jul 29, 2015 68.02 69.12 67.90 69.01 717,062 +1.03(+1.52%)
Jul 28, 2015 67.49 68.09 67.09 67.98 795,724 +0.71(+1.06%)
Jul 27, 2015 67.47 67.69 66.97 67.27 1,069,991 -0.55(-0.81%)
Jul 24, 2015 68.66 68.86 67.73 67.81 600,710 -0.85(-1.24%)
Jul 23, 2015 68.64 69.24 68.37 68.66 705,507 +0.10(+0.15%)
Jul 22, 2015 68.46 68.73 67.85 68.56 928,740 -0.02(-0.03%)
Jul 21, 2015 69.16 69.71 68.56 68.59 1,242,327 -0.73(-1.06%)
Jul 20, 2015 69.73 70.08 67.96 69.32 2,001,664 -1.43(-2.02%)
Jul 17, 2015 70.55 70.94 70.21 70.75 885,136 -0.18(-0.25%)
Jul 16, 2015 71.01 71.05 70.70 70.93 548,652 +0.30(+0.42%)
Jul 15, 2015 70.29 70.69 69.87 70.63 863,091 +0.22(+0.31%)
Jul 14, 2015 70.62 70.75 69.99 70.41 1,690,058 -0.21(-0.30%)
Jul 13, 2015 70.02 70.66 69.69 70.62 833,076 +1.17(+1.69%)
Jul 10, 2015 69.62 69.70 68.66 69.45 885,254 +0.55(+0.80%)
Jul 09, 2015 69.41 69.43 68.66 68.90 819,630 +0.33(+0.48%)
Jul 08, 2015 69.41 69.41 68.56 68.57 838,228 -1.24(-1.78%)
Jul 07, 2015 69.66 69.86 68.62 69.81 729,156 -0.04(-0.06%)
Jul 06, 2015 69.99 70.56 69.52 69.85 1,092,767 -0.42(-0.60%)
Jul 02, 2015 70.90 70.27 70.27 70.27 636,992 -0.49(-0.69%)
Jul 01, 2015 69.83 70.87 69.74 70.76 916,633 +0.88(+1.26%)
Jun 30, 2015 70.26 70.44 69.76 69.88 992,183 +0.20(+0.28%)
Jun 29, 2015 71.09 71.21 69.60 69.69 1,006,395 -2.18(-3.03%)
Jun 26, 2015 71.86 72.16 71.61 71.86 501,591 +0.37(+0.51%)
Jun 25, 2015 71.67 71.84 71.23 71.50 566,615 -0.12(-0.16%)
Jun 24, 2015 72.01 72.25 71.60 71.61 551,710 -0.41(-0.56%)
Jun 23, 2015 72.22 72.40 71.89 72.02 348,034 -0.01(-0.01%)
Jun 22, 2015 72.34 72.49 71.80 72.03 388,550 +0.05(+0.08%)
Jun 19, 2015 72.20 72.49 71.94 71.97 812,723 -0.33(-0.45%)
Jun 18, 2015 71.86 72.55 71.65 72.30 690,808 +1.12(+1.58%)
Jun 17, 2015 71.16 71.51 70.74 71.18 471,785 +0.30(+0.42%)
Jun 16, 2015 70.55 70.98 70.48 70.88 366,165 +0.25(+0.35%)
Jun 15, 2015 70.36 70.71 70.13 70.63 716,347 -0.27(-0.39%)
Jun 12, 2015 70.70 70.98 70.33 70.90 614,039 -0.01(-0.01%)
Jun 11, 2015 71.43 71.71 70.82 70.91 771,578 -0.45(-0.63%)
Jun 10, 2015 70.85 71.68 70.76 71.37 617,755 +0.94(+1.33%)
Jun 09, 2015 70.82 71.01 70.37 70.43 727,758 -0.48(-0.67%)
Jun 08, 2015 71.10 71.37 70.87 70.90 737,860 -0.54(-0.75%)
Jun 05, 2015 71.05 71.49 70.71 71.44 847,576 +0.41(+0.58%)
Jun 04, 2015 71.69 71.71 70.74 71.03 883,124 +0.20(+0.28%)
Jun 03, 2015 70.44 70.90 70.05 70.83 635,038 +0.80(+1.14%)
Jun 02, 2015 69.78 70.33 69.55 70.03 652,910 +0.09(+0.12%)
Jun 01, 2015 70.19 70.48 69.69 69.95 958,130 -0.19(-0.27%)
May 29, 2015 71.49 71.49 70.01 70.14 1,604,317 -1.50(-2.10%)
May 28, 2015 72.05 72.17 71.29 71.64 513,956 -0.36(-0.50%)
May 27, 2015 72.02 72.14 71.42 72.00 533,086 +0.22(+0.31%)
May 26, 2015 72.23 72.68 71.55 71.77 813,804 -0.74(-1.03%)
May 22, 2015 72.60 72.51 72.51 72.51 526,037 -0.02(-0.03%)
May 21, 2015 72.42 72.73 72.09 72.54 542,406 -0.13(-0.18%)
May 20, 2015 72.80 73.01 72.13 72.67 725,996 +0.03(+0.04%)
May 19, 2015 72.83 73.03 72.38 72.64 501,979 -0.05(-0.06%)
May 18, 2015 72.70 73.15 72.38 72.69 501,104 -0.06(-0.09%)
May 15, 2015 72.88 73.01 72.48 72.75 1,614,132 -0.16(-0.21%)
May 14, 2015 72.26 72.95 71.71 72.90 890,446 +1.05(+1.46%)
May 13, 2015 72.90 73.24 71.75 71.86 1,217,181 -1.02(-1.40%)
May 12, 2015 72.68 73.07 72.26 72.88 898,775 -0.16(-0.21%)
May 11, 2015 72.74 73.45 72.51 73.03 1,588,964 +0.10(+0.14%)
May 08, 2015 72.46 73.11 72.27 72.93 987,426 +1.16(+1.61%)
May 07, 2015 71.34 72.08 71.12 71.78 586,960 +0.74(+1.04%)
May 06, 2015 71.34 71.57 70.62 71.04 522,312 -0.13(-0.19%)
May 05, 2015 71.86 72.22 71.11 71.17 655,738 -0.79(-1.10%)
May 04, 2015 71.76 72.08 71.49 71.96 928,921 +1.05(+1.49%)
May 01, 2015 70.23 70.98 69.86 70.91 893,079 +1.26(+1.80%)
Apr 30, 2015 70.24 70.72 69.36 69.65 1,359,992 -0.84(-1.20%)
Apr 29, 2015 70.76 70.84 70.07 70.50 963,456 -0.31(-0.44%)
Apr 28, 2015 70.73 71.07 70.40 70.81 756,398 -0.09(-0.13%)
Apr 27, 2015 71.59 71.83 70.74 70.90 791,476 -0.41(-0.58%)
Apr 24, 2015 72.19 72.29 71.03 71.31 596,531 -0.88(-1.22%)
Apr 23, 2015 72.07 72.65 71.58 72.20 757,657 +0.09(+0.12%)
Apr 22, 2015 71.90 72.32 70.87 72.11 1,198,761 +0.44(+0.62%)
Apr 21, 2015 71.90 73.19 71.11 71.67 1,330,086 -0.09(-0.13%)
Apr 20, 2015 71.52 72.04 71.51 71.76 1,007,845 +0.70(+0.98%)
Apr 17, 2015 70.84 71.39 70.41 71.07 869,938 -0.34(-0.48%)
Apr 16, 2015 71.69 71.84 71.05 71.41 459,280 -0.33(-0.46%)
Apr 15, 2015 72.08 72.55 71.71 71.74 774,622 -0.10(-0.14%)
Apr 14, 2015 71.85 72.20 71.32 71.84 839,567 -0.12(-0.17%)
Apr 13, 2015 72.37 72.59 71.94 71.96 773,190 -0.34(-0.47%)
Apr 10, 2015 71.93 72.56 71.93 72.31 512,752 +0.28(+0.39%)
Apr 09, 2015 72.03 72.34 71.65 72.03 456,497 +0.05(+0.06%)
Apr 08, 2015 72.53 72.56 71.56 71.98 1,157,213 -0.36(-0.50%)
Apr 07, 2015 72.23 72.56 71.97 72.34 798,913 +0.04(+0.05%)
Apr 06, 2015 71.94 73.02 71.87 72.31 1,359,788 +0.42(+0.58%)
Apr 02, 2015 71.14 71.89 71.89 71.89 921,791 +0.76(+1.07%)
Apr 01, 2015 71.96 72.08 70.32 71.13 955,269 -1.12(-1.55%)
Mar 31, 2015 71.93 73.32 71.92 72.24 1,237,712 -0.52(-0.71%)
Mar 30, 2015 72.37 73.08 72.28 72.76 441,317 +0.72(+1.00%)
Mar 27, 2015 71.48 72.26 71.32 72.04 558,029 +0.47(+0.65%)
Mar 26, 2015 71.68 71.89 71.12 71.58 610,011 -0.40(-0.56%)
Mar 25, 2015 73.46 73.57 71.93 71.98 579,655 -1.33(-1.82%)
Mar 24, 2015 73.75 74.13 73.28 73.31 481,002 -0.79(-1.07%)
Mar 23, 2015 74.39 74.93 74.10 74.10 553,219 -0.26(-0.35%)
Mar 20, 2015 74.34 74.57 74.19 74.37 1,195,412 +0.31(+0.42%)
Mar 19, 2015 73.76 74.27 73.43 74.06 744,712 +0.22(+0.30%)
Mar 18, 2015 73.29 74.13 72.41 73.83 1,227,158 +0.46(+0.62%)
Mar 17, 2015 73.90 74.22 73.15 73.38 657,722 -1.05(-1.41%)
Mar 16, 2015 73.75 74.62 73.52 74.42 913,185 +1.19(+1.62%)
Mar 13, 2015 73.43 73.43 72.37 73.24 1,217,509 -0.19(-0.26%)
Mar 12, 2015 72.01 73.51 72.01 73.43 998,584 +1.85(+2.59%)
Mar 11, 2015 71.55 71.94 71.29 71.58 772,953 -0.02(-0.03%)
Mar 10, 2015 72.18 72.52 71.60 71.60 856,522 -1.19(-1.63%)
Mar 09, 2015 72.24 72.91 72.21 72.79 1,070,240 +0.76(+1.05%)
Mar 06, 2015 72.90 72.90 71.75 72.03 966,587 -1.02(-1.40%)
Mar 05, 2015 73.04 73.37 72.85 73.05 561,900 +0.15(+0.20%)
Mar 04, 2015 73.31 73.55 72.78 72.90 844,815 -0.66(-0.90%)
Mar 03, 2015 74.34 74.64 72.92 73.57 1,053,645 -1.10(-1.48%)
Mar 02, 2015 74.06 74.94 73.85 74.67 894,355 +0.66(+0.90%)
Feb 27, 2015 74.44 74.63 73.84 74.00 703,553 -0.35(-0.47%)
Feb 26, 2015 74.28 74.55 74.07 74.35 571,480 -0.19(-0.26%)
Feb 25, 2015 73.90 74.81 73.90 74.54 927,295 +0.31(+0.42%)
Feb 24, 2015 74.14 74.60 74.14 74.24 481,126 -0.03(-0.04%)
Feb 23, 2015 74.09 74.28 73.91 74.27 455,146 +0.11(+0.15%)
Feb 20, 2015 73.63 74.22 73.22 74.16 878,264 +0.44(+0.60%)
Feb 19, 2015 73.67 74.32 73.46 73.72 757,603 +0.12(+0.17%)
Feb 18, 2015 74.16 74.18 72.98 73.60 1,190,287 -0.82(-1.10%)
Feb 17, 2015 75.48 75.85 74.07 74.41 1,864,060 -0.31(-0.41%)
Feb 13, 2015 74.62 74.72 74.72 74.72 1,412,681 +0.17(+0.23%)
Feb 12, 2015 74.17 74.68 73.88 74.55 852,539 +0.28(+0.38%)
Feb 11, 2015 74.32 74.74 73.94 74.27 686,473 -0.08(-0.10%)
Feb 10, 2015 74.34 74.76 73.83 74.34 988,615 +0.34(+0.46%)
Feb 09, 2015 73.90 74.74 73.90 74.00 746,633 -0.39(-0.53%)
Feb 06, 2015 73.98 74.86 73.85 74.40 1,145,884 +0.49(+0.67%)
Feb 05, 2015 73.92 74.73 73.40 73.90 1,727,155 +0.35(+0.47%)
Feb 04, 2015 75.20 75.48 73.23 73.56 2,043,156 -1.86(-2.47%)
Feb 03, 2015 71.96 75.76 71.59 75.42 7,810,944 +3.45(+4.79%)
Feb 02, 2015 71.89 72.29 70.74 71.97 2,696,424 +0.39(+0.54%)
Jan 30, 2015 72.66 72.66 71.50 71.59 3,643,051 -1.91(-2.60%)
Jan 29, 2015 73.69 73.77 72.80 73.50 1,769,820 +0.00(+0.00%)
Jan 28, 2015 75.48 75.48 73.38 73.50 1,376,940 -1.62(-2.15%)
Jan 27, 2015 75.20 75.63 74.68 75.11 1,018,149 -0.87(-1.15%)
Jan 26, 2015 75.92 76.28 75.39 75.98 1,130,758 +0.19(+0.25%)
Jan 23, 2015 76.04 76.18 75.39 75.79 1,294,313 -0.14(-0.18%)
Jan 22, 2015 75.67 76.26 74.94 75.93 1,011,935 +0.63(+0.84%)
Jan 21, 2015 74.84 75.51 74.42 75.30 1,038,166 +0.22(+0.30%)
Jan 20, 2015 74.83 75.11 73.90 75.08 1,495,912 +0.29(+0.38%)
Jan 16, 2015 73.25 74.83 73.02 74.79 1,287,445 +1.56(+2.12%)
Jan 15, 2015 73.39 73.92 73.10 73.23 1,909,931 -0.15(-0.21%)
Jan 14, 2015 74.39 74.76 72.49 73.39 2,002,430 -1.39(-1.85%)
Jan 13, 2015 75.88 76.62 74.25 74.77 1,792,269 -0.34(-0.45%)
Jan 12, 2015 78.08 78.10 74.74 75.11 2,357,810 -2.97(-3.80%)
Jan 09, 2015 79.50 79.50 77.78 78.08 1,437,156 -1.46(-1.84%)
Jan 08, 2015 79.88 80.28 79.01 79.54 1,582,361 +0.17(+0.21%)
Jan 07, 2015 78.95 79.54 78.65 79.37 1,407,134 +1.19(+1.53%)
Jan 06, 2015 77.72 80.19 77.22 78.18 2,980,323 -3.34(-4.10%)
Jan 05, 2015 81.90 82.24 81.21 81.52 1,519,886 -0.52(-0.64%)
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.