Breaking News Bar

Business News and Information

Western Digital (NQ: WDC )

56.45 USD +0.80 (+1.44%)
Streaming Delayed Price Updated: 1:40 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 86.50 87.02 85.80 86.40 3,733,219 -0.31(-0.36%)
Sep 28, 2017 87.25 87.83 85.31 86.71 4,761,029 -2.01(-2.27%)
Sep 27, 2017 86.99 89.21 86.65 88.72 3,974,830 +2.44(+2.83%)
Sep 26, 2017 87.04 87.82 86.09 86.28 3,735,851 +0.19(+0.22%)
Sep 25, 2017 86.11 87.15 85.50 86.09 2,787,600 -0.39(-0.45%)
Sep 22, 2017 85.42 86.64 85.27 86.48 3,152,283 +0.99(+1.16%)
Sep 21, 2017 86.14 86.30 84.16 85.49 4,306,080 -0.88(-1.02%)
Sep 20, 2017 86.21 86.85 84.12 86.37 7,817,739 -3.55(-3.95%)
Sep 19, 2017 90.95 86.70 89.92 7,985,052 +0.74(+0.83%)
Sep 18, 2017 89.01 89.36 87.68 89.18 3,121,265 +0.66(+0.75%)
Sep 15, 2017 86.09 89.08 86.09 88.52 6,021,180 +2.73(+3.18%)
Sep 14, 2017 85.35 86.44 85.12 85.79 2,943,336 +0.05(+0.06%)
Sep 13, 2017 86.50 86.50 83.32 85.74 8,719,008 -3.04(-3.42%)
Sep 12, 2017 89.40 87.11 88.78 4,011,555 +1.40(+1.60%)
Sep 11, 2017 87.69 88.29 86.82 87.38 3,261,381 +0.38(+0.44%)
Sep 08, 2017 88.40 88.83 86.26 87.00 3,998,556 -1.42(-1.61%)
Sep 07, 2017 89.56 88.38 88.42 2,569,512 -1.14(-1.27%)
Sep 06, 2017 89.95 90.98 88.54 89.56 4,215,426 +0.06(+0.07%)
Sep 05, 2017 90.00 91.16 88.37 89.50 3,182,261 -0.91(-1.01%)
Sep 01, 2017 88.67 90.71 88.57 90.41 3,467,672 +2.14(+2.42%)
Aug 31, 2017 90.30 90.46 87.48 88.27 4,598,699 -2.03(-2.25%)
Aug 30, 2017 88.75 90.71 87.44 90.30 3,650,701 +0.23(+0.26%)
Aug 29, 2017 89.43 90.37 88.08 90.07 3,632,064 -0.49(-0.54%)
Aug 28, 2017 91.03 92.14 90.06 90.56 4,309,906 +0.31(+0.34%)
Aug 25, 2017 89.15 90.71 88.60 90.25 3,264,270 +0.80(+0.89%)
Aug 24, 2017 89.00 90.18 88.35 89.45 3,532,179 +1.14(+1.29%)
Aug 23, 2017 86.42 89.00 86.06 88.31 4,822,914 +1.66(+1.92%)
Aug 22, 2017 84.48 86.99 84.24 86.65 4,423,063 +2.79(+3.33%)
Aug 21, 2017 82.98 84.00 81.66 83.86 3,525,816 +0.66(+0.79%)
Aug 18, 2017 82.46 83.97 81.55 83.20 3,002,888 +0.72(+0.87%)
Aug 17, 2017 85.48 85.60 82.47 82.48 2,968,371 -3.37(-3.93%)
Aug 16, 2017 84.20 85.94 84.06 85.85 4,168,680 +2.03(+2.42%)
Aug 15, 2017 83.03 84.04 82.30 83.82 3,158,522 +0.99(+1.20%)
Aug 14, 2017 80.93 83.17 80.78 82.83 3,898,471 +2.93(+3.67%)
Aug 11, 2017 79.05 80.23 78.31 79.90 3,438,715 +0.71(+0.90%)
Aug 10, 2017 80.51 80.60 78.46 79.19 4,290,493 -1.80(-2.22%)
Aug 09, 2017 80.72 81.62 80.52 80.99 2,741,221 -0.35(-0.43%)
Aug 08, 2017 80.79 82.74 80.67 81.34 3,590,392 +0.37(+0.46%)
Aug 07, 2017 81.16 81.63 80.39 80.97 4,771,673 -0.20(-0.25%)
Aug 04, 2017 84.79 84.82 79.66 81.17 10,704,292 -3.34(-3.95%)
Aug 03, 2017 84.50 85.01 83.81 84.51 3,511,134 +0.14(+0.17%)
Aug 02, 2017 86.49 86.55 84.05 84.37 3,756,978 -1.30(-1.52%)
Aug 01, 2017 85.29 86.35 84.87 85.67 4,007,266 +0.55(+0.65%)
Jul 31, 2017 86.12 86.73 84.40 85.12 5,093,520 +0.15(+0.18%)
Jul 28, 2017 88.00 88.00 84.10 84.97 11,204,406 -6.93(-7.54%)
Jul 27, 2017 93.01 94.25 91.22 91.90 5,230,943 -1.06(-1.14%)
Jul 26, 2017 94.26 94.49 92.53 92.96 2,503,106 -0.79(-0.84%)
Jul 25, 2017 93.75 5,024,237 -0.87(-0.92%)
Jul 24, 2017 94.94 95.69 94.48 94.62 2,254,201 -0.20(-0.21%)
Jul 21, 2017 94.70 95.77 94.50 94.82 2,183,634 -0.19(-0.20%)
Jul 20, 2017 95.56 94.25 95.01 3,358,666 +0.53(+0.56%)
Jul 19, 2017 94.42 94.61 93.45 94.48 2,852,909 +0.21(+0.22%)
Jul 18, 2017 94.16 94.82 93.60 94.27 2,211,923 -0.30(-0.32%)
Jul 17, 2017 94.15 94.94 93.85 94.57 2,556,864 +0.13(+0.14%)
Jul 14, 2017 93.36 95.49 93.20 94.44 3,471,195 +1.64(+1.77%)
Jul 13, 2017 93.51 94.62 92.61 92.80 4,140,619 -1.33(-1.41%)
Jul 12, 2017 92.90 95.51 92.61 94.13 5,555,054 +2.38(+2.59%)
Jul 11, 2017 89.38 92.16 89.27 91.75 5,130,831 +2.48(+2.78%)
Jul 10, 2017 86.87 89.51 86.31 89.27 4,909,383 +2.33(+2.68%)
Jul 07, 2017 86.54 88.52 86.08 86.94 3,436,767 +0.82(+0.95%)
Jul 06, 2017 86.17 86.58 84.74 86.12 4,142,273 -0.29(-0.34%)
Jul 05, 2017 85.95 86.75 84.49 86.41 5,118,610 +1.12(+1.31%)
Jul 03, 2017 89.00 89.25 85.26 85.29 4,562,275 -3.31(-3.74%)
Jun 30, 2017 92.32 92.40 88.28 88.60 6,614,519 -3.05(-3.33%)
Jun 29, 2017 93.20 93.23 90.80 91.65 5,671,691 -2.02(-2.16%)
Jun 28, 2017 91.43 93.70 90.86 93.67 3,691,771 +1.82(+1.98%)
Jun 27, 2017 91.25 92.90 89.81 91.85 5,355,337 -0.81(-0.87%)
Jun 26, 2017 94.00 94.91 92.54 92.66 3,715,003 -0.68(-0.73%)
Jun 23, 2017 95.00 93.34 8,322,237 +3.09(+3.42%)
Jun 22, 2017 91.27 91.30 89.76 90.25 2,275,873 -0.78(-0.86%)
Jun 21, 2017 88.06 91.85 87.87 91.03 4,348,011 +2.80(+3.17%)
Jun 20, 2017 88.69 89.59 88.17 88.23 4,471,560 -0.41(-0.46%)
Jun 19, 2017 88.14 88.92 87.66 88.64 2,519,042 +1.52(+1.74%)
Jun 16, 2017 87.76 88.48 86.79 87.12 4,295,000 -0.19(-0.22%)
Jun 15, 2017 86.32 87.72 85.60 87.31 2,719,903 -0.49(-0.56%)
Jun 14, 2017 90.25 90.47 86.93 87.80 4,225,318 -2.25(-2.50%)
Jun 13, 2017 88.54 90.43 87.69 90.05 5,036,070 +3.41(+3.94%)
Jun 12, 2017 84.82 86.72 82.14 86.64 5,912,291 +0.63(+0.73%)
Jun 09, 2017 91.10 91.94 84.19 86.01 6,027,180 -5.01(-5.50%)
Jun 08, 2017 90.40 91.13 89.41 91.02 2,649,325 +1.09(+1.21%)
Jun 07, 2017 89.97 91.29 89.70 89.93 2,937,424 -0.01(-0.01%)
Jun 06, 2017 89.25 90.18 89.18 89.94 3,626,157 +0.52(+0.58%)
Jun 05, 2017 91.44 91.50 89.23 89.42 4,285,626 -2.10(-2.29%)
Jun 02, 2017 92.30 92.49 90.61 91.52 3,191,057 -0.07(-0.08%)
Jun 01, 2017 89.94 91.77 89.75 91.59 3,520,165 +1.53(+1.70%)
May 31, 2017 91.85 89.68 90.06 5,531,667 -1.23(-1.35%)
May 30, 2017 90.08 92.27 89.83 91.29 3,351,215 +1.28(+1.42%)
May 26, 2017 89.02 90.07 88.30 90.01 2,939,704 +0.74(+0.83%)
May 25, 2017 90.30 90.37 88.55 89.27 3,306,847 -0.43(-0.48%)
May 24, 2017 88.68 90.81 88.55 89.70 6,147,708 +1.67(+1.90%)
May 23, 2017 88.10 88.32 86.32 88.03 2,662,355 +0.05(+0.06%)
May 22, 2017 88.62 88.79 86.79 87.98 3,235,443 +1.32(+1.52%)
May 19, 2017 86.55 87.48 86.41 86.66 3,026,340 +0.55(+0.64%)
May 18, 2017 85.73 86.51 84.13 86.11 3,364,179 +0.89(+1.04%)
May 17, 2017 88.26 88.36 85.14 85.22 3,964,864 -3.74(-4.20%)
May 16, 2017 89.01 89.59 88.73 88.96 2,197,004 -0.06(-0.07%)
May 15, 2017 89.54 89.78 88.51 89.02 3,022,354 -0.63(-0.70%)
May 12, 2017 89.75 90.10 89.08 89.65 1,981,186 -0.03(-0.03%)
May 11, 2017 89.02 89.90 88.59 89.68 2,124,152 +0.14(+0.16%)
May 10, 2017 88.91 89.79 88.75 89.54 2,376,590 +0.66(+0.74%)
May 09, 2017 88.93 90.51 88.43 88.88 3,841,496 -1.02(-1.13%)
May 08, 2017 90.34 90.65 89.56 89.90 3,901,328 -0.82(-0.90%)
May 05, 2017 88.93 90.74 88.61 90.72 3,056,968 +1.55(+1.74%)
May 04, 2017 89.35 90.35 88.54 89.17 3,337,761 -0.05(-0.06%)
May 03, 2017 87.03 89.33 86.48 89.22 4,380,674 +1.93(+2.21%)
May 02, 2017 87.80 88.11 86.13 87.29 4,849,154 -0.41(-0.47%)
May 01, 2017 88.00 88.43 86.13 87.70 8,367,916 -1.37(-1.54%)
Apr 28, 2017 90.63 91.00 86.41 89.07 17,420,550 +3.36(+3.92%)
Apr 27, 2017 85.13 85.99 83.79 85.71 6,003,402 +1.10(+1.30%)
Apr 26, 2017 84.50 85.37 83.45 84.61 7,983,577 -2.27(-2.61%)
Apr 25, 2017 87.00 87.47 85.09 86.88 3,956,832 +1.11(+1.29%)
Apr 24, 2017 84.56 86.47 84.16 85.77 4,009,402 +2.66(+3.20%)
Apr 21, 2017 84.65 84.82 83.11 83.11 2,670,527 -1.30(-1.54%)
Apr 20, 2017 83.38 84.59 83.23 84.41 2,796,432 +1.61(+1.94%)
Apr 19, 2017 83.44 83.83 82.63 82.80 2,625,144 -0.07(-0.08%)
Apr 18, 2017 83.82 84.18 82.55 82.87 3,798,965 -1.29(-1.53%)
Apr 17, 2017 83.58 84.45 83.07 84.16 3,868,341 +0.66(+0.79%)
Apr 13, 2017 83.80 84.75 83.02 83.50 5,045,654 -0.71(-0.84%)
Apr 12, 2017 86.25 86.48 83.69 84.21 5,763,896 -1.84(-2.14%)
Apr 11, 2017 86.55 88.00 84.72 86.05 7,808,986 +1.27(+1.50%)
Apr 10, 2017 85.40 86.26 84.10 84.78 5,373,590 -0.39(-0.46%)
Apr 07, 2017 84.06 85.37 83.06 85.17 4,234,946 +1.08(+1.28%)
Apr 06, 2017 82.80 84.33 82.50 84.09 3,159,029 +1.39(+1.68%)
Apr 05, 2017 83.37 84.73 82.06 82.70 4,093,395 -0.29(-0.35%)
Apr 04, 2017 81.87 83.41 81.50 82.99 2,902,385 +0.85(+1.03%)
Apr 03, 2017 82.60 82.93 80.51 82.14 4,051,500 -0.39(-0.47%)
Mar 31, 2017 83.61 84.00 82.39 82.53 4,155,102 -1.22(-1.46%)
Mar 30, 2017 81.07 84.28 80.90 83.75 6,703,622 +2.36(+2.90%)
Mar 29, 2017 80.00 81.49 79.55 81.39 4,498,360 +0.83(+1.03%)
Mar 28, 2017 78.72 81.00 78.59 80.56 4,000,096 +1.99(+2.53%)
Mar 27, 2017 77.23 79.12 76.82 78.57 3,534,496 +0.39(+0.50%)
Mar 24, 2017 79.68 81.09 77.57 78.18 8,681,926 +1.99(+2.61%)
Mar 23, 2017 74.65 76.29 74.05 76.19 3,572,254 +1.26(+1.68%)
Mar 22, 2017 72.98 75.04 71.38 74.93 3,583,261 +1.71(+2.34%)
Mar 21, 2017 76.84 77.01 73.14 73.22 5,141,667 -3.20(-4.19%)
Mar 20, 2017 76.89 77.60 76.01 76.42 3,514,928 -0.45(-0.59%)
Mar 17, 2017 77.30 77.62 76.65 76.87 3,394,316 -0.27(-0.35%)
Mar 16, 2017 77.05 77.87 76.46 77.14 2,516,004 +0.42(+0.55%)
Mar 15, 2017 75.56 76.95 74.90 76.72 3,204,768 +1.02(+1.35%)
Mar 14, 2017 75.27 75.80 74.47 75.70 2,355,044 +0.00(+0.00%)
Mar 13, 2017 74.87 76.01 74.73 75.70 2,104,167 +0.70(+0.93%)
Mar 10, 2017 75.01 75.48 74.53 75.00 2,747,248 +0.74(+1.00%)
Mar 09, 2017 76.06 76.07 73.07 74.26 5,024,640 -2.19(-2.86%)
Mar 08, 2017 76.68 77.15 76.26 76.45 1,648,563 -0.35(-0.46%)
Mar 07, 2017 76.80 77.38 75.99 76.80 2,123,187 +0.00(+0.00%)
Mar 06, 2017 76.97 77.60 75.43 76.80 3,854,707 -0.74(-0.95%)
Mar 03, 2017 76.67 78.22 76.66 77.54 3,223,355 +1.26(+1.65%)
Mar 02, 2017 78.43 79.14 76.08 76.28 4,866,879 -2.04(-2.60%)
Mar 01, 2017 78.13 78.50 76.60 78.32 4,666,534 +1.44(+1.87%)
Feb 28, 2017 75.90 77.62 75.70 76.88 5,077,957 +0.78(+1.02%)
Feb 27, 2017 74.59 76.21 74.04 76.10 4,014,872 +1.45(+1.94%)
Feb 24, 2017 73.12 74.66 72.75 74.65 4,087,518 +0.06(+0.08%)
Feb 23, 2017 74.91 75.39 74.30 74.59 2,888,012 +0.12(+0.16%)
Feb 22, 2017 74.72 75.47 74.26 74.47 2,809,703 -0.43(-0.57%)
Feb 21, 2017 74.94 75.55 74.64 74.90 3,437,349 -0.01(-0.01%)
Feb 17, 2017 74.91 74.91 74.91 0 -1.04(-1.37%)
Feb 16, 2017 76.50 77.70 75.78 75.95 2,946,230 -0.06(-0.08%)
Feb 15, 2017 76.50 77.00 75.85 76.01 3,305,112 -0.40(-0.52%)
Feb 14, 2017 77.35 77.47 75.98 76.41 5,390,393 -2.06(-2.63%)
Feb 13, 2017 78.00 78.67 77.80 78.47 2,399,741 +1.11(+1.43%)
Feb 10, 2017 78.20 78.42 76.84 77.36 2,878,201 -0.69(-0.88%)
Feb 09, 2017 77.74 78.58 77.35 78.05 2,884,840 +0.97(+1.26%)
Feb 08, 2017 77.75 77.89 76.14 77.08 4,498,966 -1.97(-2.49%)
Feb 07, 2017 79.34 79.58 78.65 79.05 2,629,206 +0.11(+0.14%)
Feb 06, 2017 79.00 79.65 78.55 78.94 2,307,367 -0.19(-0.24%)
Feb 03, 2017 79.38 79.85 78.98 79.13 2,624,911 -0.10(-0.13%)
Feb 02, 2017 79.18 79.93 78.80 79.23 2,982,551 +0.07(+0.09%)
Feb 01, 2017 80.47 80.70 78.46 79.16 3,897,177 -0.57(-0.71%)
Jan 31, 2017 79.11 79.91 77.80 79.73 3,616,096 +0.51(+0.64%)
Jan 30, 2017 79.28 79.86 78.61 79.22 3,845,723 -0.30(-0.38%)
Jan 27, 2017 78.86 80.04 78.14 79.52 5,244,208 +1.05(+1.34%)
Jan 26, 2017 79.84 81.67 78.36 78.47 9,968,341 -1.55(-1.94%)
Jan 25, 2017 79.78 81.26 79.10 80.02 13,773,371 +4.01(+5.28%)
Jan 24, 2017 74.01 76.52 73.93 76.01 6,468,443 +3.36(+4.62%)
Jan 23, 2017 72.95 73.00 71.10 72.65 4,706,673 +0.02(+0.03%)
Jan 20, 2017 72.39 73.40 72.28 72.63 3,513,040 +0.96(+1.34%)
Jan 19, 2017 72.06 73.11 71.63 71.67 4,121,292 -1.57(-2.14%)
Jan 18, 2017 71.99 73.47 71.58 73.24 4,412,883 +1.62(+2.26%)
Jan 17, 2017 70.74 72.34 70.73 71.62 4,504,549 +0.62(+0.87%)
Jan 13, 2017 71.00 71.00 71.00 0 +0.25(+0.35%)
Jan 12, 2017 70.93 71.03 69.10 70.75 3,451,025 -0.70(-0.98%)
Jan 11, 2017 71.17 72.56 70.57 71.45 4,370,044 +0.61(+0.86%)
Jan 10, 2017 71.82 72.20 70.78 70.84 3,649,829 -1.02(-1.42%)
Jan 09, 2017 70.90 72.30 70.43 71.86 3,908,738 +1.48(+2.10%)
Jan 06, 2017 70.48 71.19 69.96 70.38 3,274,293 -0.17(-0.24%)
Jan 05, 2017 71.06 72.13 70.13 70.55 3,638,145 +0.01(+0.01%)
Jan 04, 2017 69.58 71.58 69.55 70.54 3,653,169 +1.11(+1.60%)
Jan 03, 2017 68.95 70.30 68.58 69.43 4,479,040 +1.48(+2.18%)
Dec 30, 2016 67.95 67.95 67.95 0 -0.48(-0.70%)
Dec 29, 2016 69.02 69.44 67.81 68.43 3,268,450 -0.78(-1.13%)
Dec 28, 2016 69.86 71.16 68.63 69.21 3,146,998 -0.96(-1.37%)
Dec 27, 2016 69.70 70.48 69.55 70.17 2,102,494 -0.18(-0.26%)
Dec 23, 2016 70.35 70.35 70.35 0 +0.16(+0.23%)
Dec 22, 2016 71.39 72.01 69.81 70.19 5,459,249 +0.97(+1.40%)
Dec 21, 2016 69.01 69.79 68.27 69.22 2,733,832 +0.27(+0.39%)
Dec 20, 2016 69.21 71.67 68.73 68.95 4,286,040 +0.59(+0.86%)
Dec 19, 2016 67.34 68.43 67.02 68.36 2,549,376 +1.18(+1.76%)
Dec 16, 2016 68.78 68.79 66.91 67.18 4,851,758 -0.71(-1.05%)
Dec 15, 2016 67.30 68.84 66.83 67.89 2,793,744 +0.72(+1.07%)
Dec 14, 2016 67.45 68.29 66.74 67.17 2,550,514 -0.73(-1.08%)
Dec 13, 2016 66.59 68.80 66.59 67.90 3,529,854 +1.61(+2.43%)
Dec 12, 2016 67.65 67.69 65.08 66.29 3,637,071 -1.42(-2.10%)
Dec 09, 2016 68.40 69.40 67.57 67.71 3,101,065 -0.54(-0.79%)
Dec 08, 2016 69.23 69.50 67.57 68.25 4,765,022 -0.90(-1.30%)
Dec 07, 2016 67.92 69.60 66.31 69.15 15,465,199 +5.30(+8.30%)
Dec 06, 2016 62.07 64.27 61.85 63.85 4,964,926 +1.76(+2.83%)
Dec 05, 2016 64.14 64.88 60.78 62.09 6,865,574 -1.26(-1.99%)
Dec 02, 2016 61.51 63.65 61.51 63.35 3,496,934 +1.74(+2.82%)
Dec 01, 2016 63.87 65.99 61.37 61.61 5,508,375 -2.05(-3.22%)
Nov 30, 2016 63.26 64.37 62.75 63.66 5,373,169 +0.99(+1.58%)
Nov 29, 2016 62.29 64.29 62.29 62.67 5,047,315 +0.40(+0.64%)
Nov 28, 2016 61.03 63.12 61.03 62.27 4,676,457 +0.68(+1.10%)
Nov 25, 2016 60.96 61.72 60.66 61.59 1,315,405 +0.55(+0.90%)
Nov 23, 2016 61.04 61.04 61.04 0 -0.15(-0.25%)
Nov 22, 2016 61.45 61.89 60.32 61.19 2,696,428 +0.02(+0.03%)
Nov 21, 2016 61.10 62.34 60.87 61.17 3,887,103 +0.24(+0.39%)
Nov 18, 2016 58.97 60.93 58.30 60.93 4,837,313 +2.13(+3.62%)
Nov 17, 2016 59.71 60.25 57.62 58.80 6,601,415 -0.73(-1.23%)
Nov 16, 2016 59.52 59.83 58.86 59.53 2,961,160 -0.18(-0.30%)
Nov 15, 2016 59.49 59.99 58.71 59.71 4,047,664 +0.23(+0.39%)
Nov 14, 2016 58.66 60.54 58.65 59.48 4,402,477 +0.59(+1.00%)
Nov 11, 2016 56.72 58.99 56.26 58.89 6,219,953 +2.05(+3.61%)
Nov 10, 2016 57.98 59.49 57.66 56.84 4,856,342 -0.64(-1.11%)
Nov 09, 2016 56.08 58.04 55.05 57.48 5,819,446 +0.22(+0.38%)
Nov 08, 2016 57.34 57.77 56.65 57.26 2,974,805 -0.41(-0.71%)
Nov 07, 2016 56.41 57.96 56.30 57.67 4,502,913 +2.65(+4.82%)
Nov 04, 2016 54.72 55.97 54.26 55.02 2,705,620 -0.12(-0.22%)
Nov 03, 2016 55.43 55.98 54.87 55.14 3,192,336 -0.06(-0.11%)
Nov 02, 2016 57.11 57.63 55.14 55.20 4,215,685 -2.04(-3.56%)
Nov 01, 2016 58.51 58.90 56.30 57.24 3,821,098 -1.20(-2.05%)
Oct 31, 2016 59.25 59.95 58.43 58.44 3,363,161 -0.77(-1.30%)
Oct 28, 2016 59.68 61.00 59.10 59.21 4,760,215 -0.37(-0.62%)
Oct 27, 2016 58.55 61.97 58.50 59.58 15,085,471 +3.06(+5.41%)
Oct 26, 2016 53.52 56.67 53.14 56.52 8,821,796 +2.89(+5.39%)
Oct 25, 2016 54.05 54.44 53.11 53.63 3,335,096 +0.11(+0.21%)
Oct 24, 2016 53.32 53.75 53.16 53.52 3,156,770 +0.45(+0.85%)
Oct 21, 2016 53.53 53.64 52.62 53.07 2,764,605 -0.79(-1.47%)
Oct 20, 2016 53.59 54.30 53.30 53.86 2,215,172 +0.26(+0.49%)
Oct 19, 2016 52.70 53.97 52.10 53.60 3,705,863 -0.39(-0.72%)
Oct 18, 2016 54.07 54.36 53.00 53.99 3,133,732 +0.81(+1.52%)
Oct 17, 2016 54.82 55.72 52.43 53.18 6,593,534 -1.66(-3.03%)
Oct 14, 2016 55.62 56.47 54.71 54.84 3,832,916 -0.44(-0.80%)
Oct 13, 2016 55.62 55.63 53.73 55.28 4,978,106 -1.15(-2.04%)
Oct 12, 2016 56.75 57.86 55.97 56.43 4,292,544 -0.19(-0.34%)
Oct 11, 2016 59.26 59.35 56.05 56.62 6,387,599 -2.64(-4.45%)
Oct 10, 2016 59.34 59.73 58.73 59.26 3,761,356 +0.59(+1.01%)
Oct 07, 2016 57.91 59.11 57.87 58.67 3,517,186 +0.62(+1.07%)
Oct 06, 2016 59.20 59.26 57.27 58.05 4,964,569 -1.19(-2.01%)
Oct 05, 2016 58.49 59.69 58.19 59.24 4,441,993 +0.55(+0.94%)
Oct 04, 2016 59.35 59.55 58.24 58.69 4,601,207 -0.17(-0.29%)
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.
 
bottom clear