Williams-Sonoma (NY: WSM )

117.13 -5.29 (-4.32%)
Streaming Delayed Price Updated: 2:28 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 45.73 46.05 45.26 45.90 1,488,791 +0.05(+0.11%)
Jul 28, 2016 44.19 46.03 43.91 45.85 1,978,798 +1.71(+3.86%)
Jul 27, 2016 44.86 44.98 43.30 44.14 2,994,076 -0.70(-1.55%)
Jul 26, 2016 45.77 45.91 44.62 44.84 1,952,579 -1.06(-2.31%)
Jul 25, 2016 45.32 46.00 45.32 45.90 2,100,249 +0.48(+1.07%)
Jul 22, 2016 45.41 45.63 45.07 45.41 1,191,482 +0.18(+0.39%)
Jul 21, 2016 45.79 46.04 45.14 45.23 1,128,402 -0.69(-1.50%)
Jul 20, 2016 45.32 45.98 45.12 45.92 906,897 +0.69(+1.52%)
Jul 19, 2016 45.42 45.50 44.82 45.23 1,089,381 -0.24(-0.54%)
Jul 18, 2016 45.37 45.91 45.22 45.48 1,458,834 +0.35(+0.78%)
Jul 15, 2016 46.77 47.00 45.01 45.12 1,931,427 -1.37(-2.95%)
Jul 14, 2016 47.16 47.48 46.26 46.50 1,921,245 -0.11(-0.23%)
Jul 13, 2016 47.22 47.68 46.25 46.61 2,145,273 -0.66(-1.39%)
Jul 12, 2016 46.94 47.46 46.61 47.27 2,797,705 +0.74(+1.59%)
Jul 11, 2016 45.71 46.62 45.64 46.52 2,761,300 +0.89(+1.96%)
Jul 08, 2016 43.98 45.73 43.50 45.63 2,300,068 +2.13(+4.90%)
Jul 07, 2016 43.74 44.34 43.26 43.50 1,579,732 -0.21(-0.48%)
Jul 06, 2016 43.08 43.80 42.66 43.71 1,528,723 +0.62(+1.43%)
Jul 05, 2016 44.32 44.38 42.69 43.09 1,408,429 -1.68(-3.75%)
Jul 01, 2016 43.86 44.77 44.77 44.77 1,740,934 +0.83(+1.90%)
Jun 30, 2016 44.09 44.17 43.03 43.94 1,989,936 +0.01(+0.02%)
Jun 29, 2016 43.16 44.41 43.16 43.93 1,272,157 +0.80(+1.86%)
Jun 28, 2016 42.34 43.46 42.32 43.13 1,636,064 +1.36(+3.25%)
Jun 27, 2016 43.62 43.64 40.62 41.77 3,476,138 -2.49(-5.62%)
Jun 24, 2016 44.19 45.02 44.18 44.26 2,007,430 -1.59(-3.47%)
Jun 23, 2016 45.42 46.16 45.42 45.85 1,674,419 +0.64(+1.42%)
Jun 22, 2016 44.46 45.96 44.42 45.21 2,280,573 +1.18(+2.68%)
Jun 21, 2016 44.78 44.88 43.62 44.03 1,926,421 -0.64(-1.43%)
Jun 20, 2016 44.93 45.35 44.46 44.67 1,638,939 +0.32(+0.72%)
Jun 17, 2016 43.82 44.72 43.55 44.35 3,247,275 +0.54(+1.23%)
Jun 16, 2016 43.45 43.87 42.83 43.81 1,846,324 +0.01(+0.02%)
Jun 15, 2016 43.45 44.75 43.42 43.80 1,733,790 +0.46(+1.07%)
Jun 14, 2016 42.99 43.62 42.10 43.34 2,046,518 +0.33(+0.76%)
Jun 13, 2016 43.82 43.82 42.93 43.01 2,358,760 -0.24(-0.55%)
Jun 10, 2016 43.64 43.64 42.86 43.25 2,389,507 -0.70(-1.59%)
Jun 09, 2016 45.61 45.61 43.90 43.94 4,404,037 -2.56(-5.51%)
Jun 08, 2016 46.12 46.80 46.10 46.51 1,881,056 +0.40(+0.88%)
Jun 07, 2016 45.48 46.26 45.15 46.10 2,589,051 +0.62(+1.37%)
Jun 06, 2016 45.09 45.62 44.48 45.48 1,502,806 +0.60(+1.33%)
Jun 03, 2016 45.17 45.45 44.29 44.88 2,079,248 -0.56(-1.24%)
Jun 02, 2016 44.35 45.50 44.27 45.45 1,986,948 +0.65(+1.45%)
Jun 01, 2016 44.70 44.96 43.92 44.80 1,475,465 +0.09(+0.21%)
May 31, 2016 45.34 45.68 44.50 44.70 2,370,199 -0.64(-1.41%)
May 27, 2016 43.66 45.34 45.34 45.34 3,522,565 +1.53(+3.48%)
May 26, 2016 45.91 45.93 42.77 43.82 10,221,644 -0.09(-0.21%)
May 25, 2016 44.06 44.22 42.69 43.91 6,162,696 +1.03(+2.40%)
May 24, 2016 42.64 43.30 42.06 42.88 2,266,044 +0.63(+1.50%)
May 23, 2016 42.01 43.27 41.87 42.25 2,424,973 +0.04(+0.10%)
May 20, 2016 41.40 42.49 41.31 42.21 2,270,910 +0.81(+1.95%)
May 19, 2016 40.67 41.89 40.48 41.40 2,696,522 +0.93(+2.29%)
May 18, 2016 41.93 42.32 40.17 40.47 4,406,567 -1.88(-4.44%)
May 17, 2016 43.02 43.60 42.02 42.35 6,005,046 -0.72(-1.66%)
May 16, 2016 44.03 44.39 43.07 43.07 4,651,160 -1.27(-2.87%)
May 13, 2016 45.27 45.45 43.85 44.34 3,743,866 -1.60(-3.49%)
May 12, 2016 46.50 46.76 45.66 45.94 2,587,065 -0.40(-0.87%)
May 11, 2016 48.25 48.30 46.11 46.35 2,446,471 -2.55(-5.21%)
May 10, 2016 48.52 49.01 48.12 48.89 888,506 +0.36(+0.75%)
May 09, 2016 48.46 49.17 48.35 48.53 1,308,309 +0.08(+0.16%)
May 06, 2016 48.66 48.95 47.91 48.45 2,027,135 -0.37(-0.76%)
May 05, 2016 49.34 49.86 48.77 48.82 1,416,553 -0.56(-1.14%)
May 04, 2016 49.15 50.11 49.08 49.39 1,137,493 -0.14(-0.29%)
May 03, 2016 50.20 50.20 49.31 49.53 1,146,209 -1.00(-1.98%)
May 02, 2016 51.44 51.44 50.03 50.54 1,792,140 +0.99(+2.01%)
Apr 29, 2016 49.71 49.73 48.50 49.54 1,135,200 -0.02(-0.03%)
Apr 28, 2016 51.51 51.56 49.47 49.56 1,130,884 -2.32(-4.47%)
Apr 27, 2016 50.93 52.23 50.85 51.88 2,210,438 +0.81(+1.58%)
Apr 26, 2016 49.22 51.16 49.22 51.07 1,382,649 +1.89(+3.85%)
Apr 25, 2016 49.52 49.88 48.77 49.17 900,294 -0.69(-1.38%)
Apr 22, 2016 49.18 49.86 49.07 49.86 1,915,198 +0.69(+1.40%)
Apr 21, 2016 49.64 49.93 49.10 49.17 1,131,413 -0.45(-0.91%)
Apr 20, 2016 50.12 50.80 49.58 49.63 1,379,230 -0.38(-0.75%)
Apr 19, 2016 50.65 50.87 49.40 50.00 1,388,493 -0.48(-0.95%)
Apr 18, 2016 50.77 51.12 50.32 50.48 1,250,072 -0.54(-1.07%)
Apr 15, 2016 50.55 51.56 50.29 51.02 2,349,992 +0.46(+0.91%)
Apr 14, 2016 49.63 50.97 49.54 50.56 3,472,362 +0.99(+1.99%)
Apr 13, 2016 48.06 49.71 47.99 49.58 2,298,974 +1.68(+3.50%)
Apr 12, 2016 46.76 47.94 46.29 47.90 1,190,373 +1.14(+2.44%)
Apr 11, 2016 46.65 47.45 46.28 46.76 1,138,656 +0.45(+0.98%)
Apr 08, 2016 46.47 46.61 45.70 46.31 1,398,258 -0.10(-0.22%)
Apr 07, 2016 47.08 47.62 45.97 46.41 1,948,873 -0.69(-1.46%)
Apr 06, 2016 46.84 47.31 46.08 47.10 1,385,797 +0.26(+0.55%)
Apr 05, 2016 45.28 47.31 45.19 46.84 2,332,399 +1.51(+3.33%)
Apr 04, 2016 46.05 46.32 45.29 45.33 1,076,368 -0.58(-1.26%)
Apr 01, 2016 45.59 46.05 45.10 45.91 1,420,550 +0.05(+0.11%)
Mar 31, 2016 46.27 46.42 45.82 45.86 1,791,008 -0.83(-1.78%)
Mar 30, 2016 45.64 47.00 45.64 46.69 2,184,116 +1.15(+2.52%)
Mar 29, 2016 45.47 45.66 44.99 45.54 3,499,407 +0.10(+0.22%)
Mar 28, 2016 45.46 46.24 45.35 45.44 1,864,246 +0.02(+0.04%)
Mar 24, 2016 46.15 45.42 45.42 45.42 1,625,387 -0.91(-1.97%)
Mar 23, 2016 46.62 46.90 46.08 46.33 1,707,439 -0.29(-0.63%)
Mar 22, 2016 47.56 47.63 46.54 46.63 1,843,010 -0.91(-1.92%)
Mar 21, 2016 47.55 48.33 47.33 47.54 2,134,885 +0.02(+0.04%)
Mar 18, 2016 47.06 48.68 46.73 47.52 4,401,516 +0.83(+1.78%)
Mar 17, 2016 46.74 47.75 45.75 46.69 7,681,421 -3.12(-6.26%)
Mar 16, 2016 48.59 50.25 48.20 49.81 2,834,986 +1.05(+2.15%)
Mar 15, 2016 48.38 49.45 48.09 48.76 2,536,702 +0.41(+0.85%)
Mar 14, 2016 48.53 48.72 47.82 48.35 1,172,864 -0.13(-0.26%)
Mar 11, 2016 47.58 48.52 46.58 48.48 1,733,749 -0.03(-0.05%)
Mar 10, 2016 47.77 48.84 47.33 48.50 1,474,177 +0.96(+2.03%)
Mar 09, 2016 48.19 48.39 46.94 47.54 1,020,007 -0.52(-1.08%)
Mar 08, 2016 48.07 48.75 47.90 48.06 1,682,085 -0.06(-0.12%)
Mar 07, 2016 46.98 48.39 46.65 48.12 1,708,949 +1.03(+2.19%)
Mar 04, 2016 46.98 47.62 46.58 47.09 802,337 +0.35(+0.75%)
Mar 03, 2016 45.66 47.04 45.53 46.74 1,282,006 +1.20(+2.63%)
Mar 02, 2016 45.20 45.64 44.62 45.54 1,572,596 +0.16(+0.35%)
Mar 01, 2016 43.94 45.55 43.41 45.38 1,738,026 +1.73(+3.95%)
Feb 29, 2016 46.14 46.14 43.57 43.65 1,987,779 -2.40(-5.20%)
Feb 26, 2016 45.09 46.11 44.71 46.05 2,701,142 +1.36(+3.04%)
Feb 25, 2016 44.40 45.89 44.40 44.69 3,550,578 -2.90(-6.09%)
Feb 24, 2016 46.87 47.91 46.38 47.59 1,150,143 +0.43(+0.91%)
Feb 23, 2016 47.59 47.98 46.63 47.16 883,308 -0.44(-0.93%)
Feb 22, 2016 47.38 47.75 46.90 47.61 738,378 +0.58(+1.23%)
Feb 19, 2016 48.07 48.32 46.50 47.03 1,058,945 -1.48(-3.06%)
Feb 18, 2016 47.71 48.85 47.07 48.51 1,684,468 +0.21(+0.43%)
Feb 17, 2016 45.90 48.70 45.90 48.30 2,271,934 +2.92(+6.44%)
Feb 16, 2016 44.13 45.43 43.65 45.38 847,050 +1.76(+4.03%)
Feb 12, 2016 42.73 43.62 43.62 43.62 802,905 +0.68(+1.58%)
Feb 11, 2016 42.65 43.35 42.12 42.94 1,052,692 -0.41(-0.95%)
Feb 10, 2016 43.98 44.59 43.33 43.35 1,024,107 -0.30(-0.69%)
Feb 09, 2016 43.48 44.35 43.20 43.65 1,431,173 -0.42(-0.95%)
Feb 08, 2016 43.27 44.08 42.82 44.07 2,055,722 +0.37(+0.84%)
Feb 05, 2016 43.14 44.12 42.69 43.70 1,586,923 +0.56(+1.30%)
Feb 04, 2016 41.99 43.26 41.91 43.14 1,442,777 +1.15(+2.73%)
Feb 03, 2016 43.01 43.45 41.37 41.99 1,436,670 -0.80(-1.88%)
Feb 02, 2016 43.07 43.38 42.37 42.80 1,139,311 -0.48(-1.10%)
Feb 01, 2016 43.13 43.68 42.20 43.28 1,956,054 +0.00(+0.00%)
Jan 29, 2016 41.62 43.28 41.62 43.28 1,600,114 +1.81(+4.36%)
Jan 28, 2016 42.75 42.99 41.09 41.47 1,353,499 -1.04(-2.44%)
Jan 27, 2016 43.14 43.64 41.99 42.51 1,201,626 -0.71(-1.65%)
Jan 26, 2016 43.09 43.36 42.82 43.22 1,319,987 +0.23(+0.55%)
Jan 25, 2016 43.85 44.88 42.84 42.98 2,149,671 -0.82(-1.87%)
Jan 22, 2016 42.66 44.08 42.41 43.80 2,777,665 +1.61(+3.81%)
Jan 21, 2016 40.76 42.99 40.75 42.20 1,864,622 +1.44(+3.53%)
Jan 20, 2016 41.11 41.48 39.38 40.76 3,200,874 -0.85(-2.04%)
Jan 19, 2016 42.20 42.29 41.11 41.60 1,770,559 -0.37(-0.87%)
Jan 15, 2016 41.89 41.97 41.97 41.97 2,454,181 -0.97(-2.25%)
Jan 14, 2016 43.30 43.47 42.38 42.94 1,605,950 -0.46(-1.05%)
Jan 13, 2016 44.50 44.69 43.09 43.39 1,872,624 -1.06(-2.40%)
Jan 12, 2016 44.70 45.41 44.03 44.46 1,358,080 +0.02(+0.06%)
Jan 11, 2016 45.46 45.46 44.18 44.43 1,834,742 -1.05(-2.30%)
Jan 08, 2016 46.62 46.67 45.35 45.48 2,252,660 -1.51(-3.22%)
Jan 07, 2016 45.77 47.79 45.68 47.00 2,435,708 +0.68(+1.47%)
Jan 06, 2016 47.33 47.69 46.11 46.31 2,192,794 -1.51(-3.17%)
Jan 05, 2016 47.81 48.21 47.57 47.83 1,588,499 +0.02(+0.03%)
Jan 04, 2016 48.06 48.41 47.67 47.81 1,488,165 -0.78(-1.61%)
Dec 31, 2015 48.66 48.59 48.59 48.59 1,252,513 -0.40(-0.82%)
Dec 30, 2015 49.58 49.72 48.94 48.99 639,161 -0.57(-1.16%)
Dec 29, 2015 49.08 50.00 49.08 49.57 827,353 +0.50(+1.02%)
Dec 28, 2015 48.70 49.10 48.56 49.07 813,287 +0.37(+0.77%)
Dec 24, 2015 48.91 48.69 48.69 48.69 352,675 -0.40(-0.81%)
Dec 23, 2015 48.83 49.49 48.51 49.09 814,204 +0.01(+0.02%)
Dec 22, 2015 48.83 49.29 48.26 49.08 720,025 +0.45(+0.92%)
Dec 21, 2015 48.78 49.23 48.21 48.63 900,889 +0.11(+0.22%)
Dec 18, 2015 49.82 50.41 48.46 48.53 3,669,277 -1.33(-2.67%)
Dec 17, 2015 50.33 51.06 49.56 49.86 2,037,738 -1.01(-1.98%)
Dec 16, 2015 50.59 51.29 50.34 50.86 995,140 +0.62(+1.24%)
Dec 15, 2015 49.46 51.03 49.25 50.24 1,639,022 +1.11(+2.27%)
Dec 14, 2015 50.79 51.25 48.62 49.13 2,791,010 -1.60(-3.15%)
Dec 11, 2015 51.48 51.78 50.61 50.72 1,865,845 -1.38(-2.65%)
Dec 10, 2015 52.05 52.61 51.86 52.10 917,901 -0.02(-0.05%)
Dec 09, 2015 52.14 52.84 51.35 52.13 1,096,575 -0.43(-0.82%)
Dec 08, 2015 51.94 53.14 51.87 52.56 1,261,427 +0.27(+0.51%)
Dec 07, 2015 52.91 52.91 52.00 52.29 776,038 -0.55(-1.04%)
Dec 04, 2015 52.69 53.50 52.41 52.84 689,288 +0.34(+0.65%)
Dec 03, 2015 52.89 53.36 52.41 52.50 1,610,908 -0.33(-0.63%)
Dec 02, 2015 53.28 53.72 52.68 52.84 1,083,696 -0.37(-0.70%)
Dec 01, 2015 53.11 53.57 52.83 53.21 1,047,468 +0.52(+0.99%)
Nov 30, 2015 53.91 54.04 52.52 52.69 1,421,296 -1.31(-2.42%)
Nov 27, 2015 53.42 54.14 53.01 53.99 628,628 +0.74(+1.39%)
Nov 25, 2015 53.53 53.25 53.25 53.25 1,590,644 -0.14(-0.26%)
Nov 24, 2015 52.51 53.75 52.13 53.39 2,368,569 +0.46(+0.86%)
Nov 23, 2015 53.09 54.42 52.84 52.94 2,199,516 -0.26(-0.48%)
Nov 20, 2015 53.58 55.16 51.05 53.19 7,748,555 -1.89(-3.43%)
Nov 19, 2015 54.97 55.77 54.10 55.08 3,154,400 -0.44(-0.79%)
Nov 18, 2015 54.62 55.74 54.02 55.52 3,394,586 +1.26(+2.31%)
Nov 17, 2015 56.95 57.79 54.09 54.27 3,111,802 -2.23(-3.95%)
Nov 16, 2015 55.69 56.57 55.07 56.50 2,392,501 +0.51(+0.91%)
Nov 13, 2015 57.61 57.85 55.27 55.99 3,618,284 -2.87(-4.88%)
Nov 12, 2015 59.07 59.35 58.44 58.86 1,666,166 -0.59(-0.99%)
Nov 11, 2015 60.28 60.28 58.76 59.45 1,702,395 -0.90(-1.49%)
Nov 10, 2015 59.91 61.33 59.69 60.35 2,057,252 -1.71(-2.75%)
Nov 09, 2015 62.26 62.64 61.33 62.05 1,159,009 -0.37(-0.60%)
Nov 06, 2015 62.52 63.14 61.85 62.43 931,233 -0.46(-0.73%)
Nov 05, 2015 62.25 62.98 61.86 62.89 560,093 +0.87(+1.41%)
Nov 04, 2015 62.24 62.52 61.75 62.01 707,380 -0.24(-0.39%)
Nov 03, 2015 62.22 62.68 61.53 62.25 1,137,467 +0.15(+0.24%)
Nov 02, 2015 61.30 62.38 60.68 62.10 625,189 +0.75(+1.22%)
Oct 30, 2015 60.56 61.96 60.33 61.35 825,631 +0.57(+0.93%)
Oct 29, 2015 61.03 61.30 60.06 60.79 570,898 -0.40(-0.65%)
Oct 28, 2015 60.40 61.64 60.03 61.19 792,628 +0.89(+1.48%)
Oct 27, 2015 60.92 60.97 59.53 60.30 1,222,669 -0.83(-1.36%)
Oct 26, 2015 59.90 61.48 59.31 61.13 1,734,251 +1.16(+1.94%)
Oct 23, 2015 61.33 61.85 59.09 59.97 2,198,815 -1.22(-2.00%)
Oct 22, 2015 62.24 62.29 60.25 61.19 1,947,909 -0.73(-1.18%)
Oct 21, 2015 63.47 63.48 61.79 61.92 1,212,747 -1.15(-1.82%)
Oct 20, 2015 63.43 63.58 62.82 63.07 759,322 -0.16(-0.25%)
Oct 19, 2015 63.23 64.43 63.06 63.23 1,136,927 -0.02(-0.03%)
Oct 16, 2015 62.79 63.27 62.17 63.24 1,144,014 +0.79(+1.27%)
Oct 15, 2015 62.13 62.53 61.25 62.45 1,322,819 +0.51(+0.83%)
Oct 14, 2015 62.69 62.80 60.95 61.93 1,465,742 -0.69(-1.10%)
Oct 13, 2015 63.66 64.17 62.40 62.62 1,444,323 -1.17(-1.83%)
Oct 12, 2015 64.69 64.96 63.50 63.79 933,183 -0.94(-1.46%)
Oct 09, 2015 64.91 64.99 64.25 64.73 584,208 -0.27(-0.41%)
Oct 08, 2015 64.60 65.53 64.57 65.00 983,685 -0.14(-0.22%)
Oct 07, 2015 65.20 65.40 64.57 65.14 629,018 +0.26(+0.41%)
Oct 06, 2015 65.35 65.87 64.33 64.87 762,782 -0.37(-0.57%)
Oct 05, 2015 63.97 65.49 63.97 65.25 1,146,182 +1.52(+2.39%)
Oct 02, 2015 62.50 63.73 61.93 63.72 774,903 +0.52(+0.83%)
Oct 01, 2015 63.20 63.43 62.48 63.20 915,722 -0.02(-0.03%)
Sep 30, 2015 63.37 63.67 62.98 63.22 1,258,723 +0.51(+0.82%)
Sep 29, 2015 62.95 63.45 62.33 62.70 1,063,132 -0.21(-0.33%)
Sep 28, 2015 64.22 64.49 62.36 62.91 1,073,055 -1.63(-2.53%)
Sep 25, 2015 65.15 65.58 64.07 64.54 960,692 -0.22(-0.35%)
Sep 24, 2015 65.40 65.59 64.15 64.77 1,490,696 -0.84(-1.29%)
Sep 23, 2015 64.79 65.84 64.74 65.61 1,284,410 +0.94(+1.45%)
Sep 22, 2015 63.17 64.74 62.10 64.67 2,295,648 +0.91(+1.43%)
Sep 21, 2015 63.95 64.57 63.51 63.76 1,195,454 +0.02(+0.04%)
Sep 18, 2015 63.28 64.04 63.14 63.74 2,042,840 -0.42(-0.66%)
Sep 17, 2015 63.38 65.10 63.16 64.16 1,257,364 +0.84(+1.33%)
Sep 16, 2015 62.41 63.43 62.11 63.32 682,863 +0.91(+1.46%)
Sep 15, 2015 62.98 62.99 62.41 62.41 1,086,152 -0.30(-0.48%)
Sep 14, 2015 62.90 63.01 62.23 62.70 742,889 -0.09(-0.14%)
Sep 11, 2015 62.74 63.52 62.55 62.79 881,769 -0.27(-0.43%)
Sep 10, 2015 63.27 63.53 62.79 63.07 842,483 -0.30(-0.47%)
Sep 09, 2015 65.28 65.44 63.23 63.37 1,120,023 -1.47(-2.26%)
Sep 08, 2015 63.70 65.39 63.33 64.83 1,340,071 +1.90(+3.01%)
Sep 04, 2015 62.59 62.94 62.94 62.94 1,015,958 -0.23(-0.37%)
Sep 03, 2015 62.70 63.71 62.27 63.17 1,208,708 +0.50(+0.79%)
Sep 02, 2015 62.26 62.83 61.36 62.67 1,279,365 +0.87(+1.41%)
Sep 01, 2015 61.78 62.59 61.69 61.80 1,330,440 -1.15(-1.83%)
Aug 31, 2015 62.72 63.37 62.40 62.95 1,260,091 +0.18(+0.29%)
Aug 28, 2015 63.26 63.35 62.07 62.77 1,771,889 -0.74(-1.16%)
Aug 27, 2015 64.30 65.58 62.43 63.51 6,212,451 -5.32(-7.72%)
Aug 26, 2015 68.57 69.19 66.29 68.82 2,243,676 +1.70(+2.53%)
Aug 25, 2015 69.82 69.82 66.35 67.12 2,070,717 +0.22(+0.32%)
Aug 24, 2015 63.08 69.00 61.35 66.91 1,907,463 -2.07(-3.00%)
Aug 21, 2015 70.83 70.98 68.72 68.98 1,790,856 -2.41(-3.38%)
Aug 20, 2015 71.81 72.16 71.30 71.39 770,804 -1.13(-1.56%)
Aug 19, 2015 72.86 72.97 72.13 72.52 625,228 -0.89(-1.22%)
Aug 18, 2015 73.75 74.01 73.26 73.42 602,170 +0.13(+0.18%)
Aug 17, 2015 72.44 73.34 71.73 73.29 620,221 +0.84(+1.15%)
Aug 14, 2015 71.93 72.60 71.52 72.45 496,759 +0.58(+0.81%)
Aug 13, 2015 71.62 72.45 71.52 71.87 680,613 +0.22(+0.31%)
Aug 12, 2015 70.83 71.84 69.89 71.65 870,871 +0.38(+0.53%)
Aug 11, 2015 71.14 71.86 70.61 71.26 950,960 -0.29(-0.41%)
Aug 10, 2015 70.66 71.91 70.66 71.55 883,836 +1.16(+1.65%)
Aug 07, 2015 70.10 70.52 69.92 70.40 577,585 +0.18(+0.26%)
Aug 06, 2015 71.16 71.16 69.53 70.21 759,926 -0.89(-1.25%)
Aug 05, 2015 70.84 71.57 70.84 71.10 494,028 +0.49(+0.69%)
Aug 04, 2015 70.03 71.21 69.72 70.61 631,256 +0.70(+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.