Breaking News Bar

Business News and Information

Western Digital (NQ: WDC )

64.93 USD +0.47 (+0.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 03, 2016 59.02 60.47 58.74 58.86 5,163,871 +0.39(+0.67%)
Sep 30, 2016 58.43 59.15 57.69 58.47 4,393,688 +0.20(+0.34%)
Sep 29, 2016 58.43 59.86 57.57 58.27 5,360,928 +0.26(+0.45%)
Sep 28, 2016 59.00 59.27 57.02 58.01 4,878,007 -0.85(-1.44%)
Sep 27, 2016 56.79 59.32 56.66 58.86 7,930,825 +1.85(+3.25%)
Sep 26, 2016 55.60 57.70 55.50 57.01 5,901,148 +1.08(+1.93%)
Sep 23, 2016 55.94 56.80 55.82 55.93 3,982,669 -0.14(-0.25%)
Sep 22, 2016 56.52 56.88 55.81 56.07 4,564,358 -0.06(-0.11%)
Sep 21, 2016 54.40 56.19 54.39 56.13 4,197,423 +1.71(+3.14%)
Sep 20, 2016 54.92 55.25 54.11 54.42 3,054,382 -0.21(-0.38%)
Sep 19, 2016 55.36 56.45 54.34 54.63 4,743,886 -0.31(-0.56%)
Sep 16, 2016 54.73 55.95 54.30 54.94 9,507,939 +1.66(+3.12%)
Sep 15, 2016 52.11 53.34 51.98 53.28 3,977,542 +1.29(+2.48%)
Sep 14, 2016 52.40 52.68 51.79 51.99 3,859,671 -0.38(-0.73%)
Sep 13, 2016 52.52 53.44 51.52 52.37 5,533,703 +0.06(+0.11%)
Sep 12, 2016 51.00 52.53 50.10 52.31 6,534,528 +0.72(+1.40%)
Sep 09, 2016 52.95 54.41 51.30 51.59 6,034,300 -1.88(-3.52%)
Sep 08, 2016 53.09 53.90 52.83 53.47 7,121,404 +0.17(+0.32%)
Sep 07, 2016 49.56 54.18 49.56 53.30 18,606,284 +5.75(+12.09%)
Sep 06, 2016 47.10 47.70 46.83 47.55 4,513,917 +0.58(+1.23%)
Sep 02, 2016 46.88 46.97 46.97 46.97 2,820,600 +0.65(+1.40%)
Sep 01, 2016 46.67 47.08 45.70 46.32 3,015,126 -0.35(-0.75%)
Aug 31, 2016 46.80 47.06 46.04 46.67 3,336,967 -0.43(-0.91%)
Aug 30, 2016 47.30 47.60 46.74 47.10 2,469,674 +0.02(+0.04%)
Aug 29, 2016 46.90 47.39 46.83 47.08 2,807,468 +0.15(+0.32%)
Aug 26, 2016 46.77 47.53 46.44 46.93 3,363,282 +0.49(+1.06%)
Aug 25, 2016 45.37 47.06 45.36 46.44 4,123,289 +1.03(+2.27%)
Aug 24, 2016 46.62 47.00 45.25 45.41 2,757,476 -1.09(-2.34%)
Aug 23, 2016 46.18 46.75 45.83 46.50 3,170,715 +0.36(+0.78%)
Aug 22, 2016 46.44 46.59 45.43 46.14 2,942,566 -0.46(-0.99%)
Aug 19, 2016 45.64 47.29 45.64 46.60 3,907,337 +0.79(+1.72%)
Aug 18, 2016 44.98 45.91 44.88 45.81 3,701,800 +1.08(+2.41%)
Aug 17, 2016 45.00 45.40 44.43 44.73 4,730,129 -1.05(-2.29%)
Aug 16, 2016 46.08 46.27 45.57 45.78 3,247,908 -0.06(-0.13%)
Aug 15, 2016 44.47 46.25 44.47 45.84 4,333,689 +1.53(+3.45%)
Aug 12, 2016 43.88 44.43 43.60 44.31 2,743,520 +0.42(+0.96%)
Aug 11, 2016 43.39 44.27 43.29 43.89 3,790,223 +0.72(+1.67%)
Aug 10, 2016 45.42 45.60 43.09 43.17 6,036,591 -2.11(-4.66%)
Aug 09, 2016 45.40 45.75 45.06 45.28 2,985,444 -0.07(-0.15%)
Aug 08, 2016 45.98 46.33 45.30 45.35 4,222,787 -0.07(-0.15%)
Aug 05, 2016 44.33 45.58 44.33 45.42 4,253,828 +1.12(+2.53%)
Aug 04, 2016 44.62 44.92 44.30 44.30 4,199,287 -0.48(-1.07%)
Aug 03, 2016 44.00 45.08 43.75 44.78 5,707,449 -0.27(-0.60%)
Aug 02, 2016 46.40 47.24 44.39 45.05 8,604,127 -1.02(-2.21%)
Aug 01, 2016 47.69 47.69 45.95 46.07 7,976,563 -1.44(-3.03%)
Jul 29, 2016 50.77 51.00 47.05 47.51 17,658,950 -6.19(-11.53%)
Jul 28, 2016 53.30 54.13 52.45 53.70 5,046,492 +0.26(+0.49%)
Jul 27, 2016 54.32 54.56 52.90 53.44 3,625,594 -0.30(-0.56%)
Jul 26, 2016 52.37 53.78 52.10 53.74 5,080,181 +1.67(+3.21%)
Jul 25, 2016 52.40 52.96 52.01 52.07 2,944,319 -0.33(-0.63%)
Jul 22, 2016 51.86 52.42 50.93 52.40 3,323,266 +0.75(+1.45%)
Jul 21, 2016 51.51 52.09 51.29 51.65 3,142,276 -0.22(-0.42%)
Jul 20, 2016 51.57 52.18 50.61 51.87 4,175,849 +0.67(+1.31%)
Jul 19, 2016 52.14 52.19 51.06 51.20 3,817,133 -0.92(-1.77%)
Jul 18, 2016 51.66 52.16 51.15 52.12 2,953,340 +0.46(+0.89%)
Jul 15, 2016 52.04 52.09 51.03 51.66 3,136,323 -0.09(-0.17%)
Jul 14, 2016 52.85 52.85 51.65 51.75 3,621,837 -0.26(-0.50%)
Jul 13, 2016 51.92 52.43 51.24 52.01 4,004,394 +0.17(+0.33%)
Jul 12, 2016 51.68 52.55 50.75 51.84 8,047,723 +2.36(+4.77%)
Jul 11, 2016 49.50 50.49 48.74 49.48 5,541,856 +0.13(+0.26%)
Jul 08, 2016 48.01 49.42 47.66 49.35 7,267,243 +1.69(+3.55%)
Jul 07, 2016 48.28 48.28 47.27 47.66 7,831,344 +2.94(+6.57%)
Jul 05, 2016 46.37 46.38 44.09 44.72 5,727,168 -1.75(-3.77%)
Jul 01, 2016 46.77 46.47 46.47 46.47 4,765,800 -0.79(-1.67%)
Jun 30, 2016 45.72 47.28 44.85 47.26 6,240,826 +1.66(+3.64%)
Jun 29, 2016 44.57 46.17 43.97 45.60 7,393,357 +1.49(+3.38%)
Jun 28, 2016 43.77 44.77 43.06 44.11 10,216,127 +1.93(+4.58%)
Jun 27, 2016 47.49 47.49 41.64 42.18 10,811,668 -5.66(-11.83%)
Jun 24, 2016 48.19 49.51 48.05 47.84 7,480,833 -2.97(-5.85%)
Jun 23, 2016 49.36 51.27 49.32 50.81 7,101,750 +2.46(+5.09%)
Jun 22, 2016 48.95 49.40 48.20 48.35 4,285,095 -0.52(-1.06%)
Jun 21, 2016 47.74 48.96 47.38 48.87 5,792,788 +1.26(+2.65%)
Jun 20, 2016 48.04 48.84 47.60 47.61 4,669,085 +1.02(+2.19%)
Jun 17, 2016 46.56 47.21 46.30 46.59 5,010,302 +0.17(+0.37%)
Jun 16, 2016 45.82 46.51 45.07 46.42 3,287,796 +0.16(+0.35%)
Jun 15, 2016 46.40 47.02 46.01 46.26 3,502,950 -0.14(-0.30%)
Jun 14, 2016 46.25 47.43 45.46 46.40 5,465,136 +0.12(+0.26%)
Jun 13, 2016 46.65 47.49 46.25 46.28 4,590,998 -0.57(-1.22%)
Jun 10, 2016 47.69 47.76 46.43 46.85 5,876,672 -1.32(-2.74%)
Jun 09, 2016 49.01 49.13 48.02 48.17 5,828,585 -1.09(-2.21%)
Jun 08, 2016 49.68 50.05 49.19 49.26 5,096,904 -0.48(-0.97%)
Jun 07, 2016 48.75 50.06 48.70 49.74 6,945,230 +1.72(+3.58%)
Jun 06, 2016 47.66 48.21 47.55 48.02 5,781,958 +0.25(+0.52%)
Jun 03, 2016 48.51 48.51 47.07 47.77 4,941,873 -0.61(-1.26%)
Jun 02, 2016 47.48 48.98 47.48 48.38 7,597,076 +0.75(+1.57%)
Jun 01, 2016 46.93 47.83 45.90 47.63 6,583,662 +1.09(+2.34%)
May 31, 2016 45.53 46.55 44.89 46.54 7,893,886 +1.55(+3.45%)
May 27, 2016 43.67 44.99 44.99 44.99 8,026,700 +0.61(+1.37%)
May 26, 2016 44.01 45.09 43.22 44.38 8,137,877 +0.23(+0.52%)
May 25, 2016 43.66 44.87 43.65 44.15 8,472,984 +1.87(+4.42%)
May 24, 2016 41.40 42.51 40.98 42.28 7,162,524 +1.82(+4.50%)
May 23, 2016 39.51 40.86 39.50 40.46 4,985,716 +0.90(+2.28%)
May 20, 2016 39.01 40.37 38.65 39.56 6,077,115 +1.19(+3.10%)
May 19, 2016 38.47 38.62 37.64 38.37 5,128,435 -0.09(-0.23%)
May 18, 2016 36.83 38.94 36.51 38.46 7,455,399 +1.71(+4.65%)
May 17, 2016 35.52 37.40 35.20 36.75 6,786,310 +1.18(+3.32%)
May 16, 2016 35.43 35.85 34.99 35.57 6,621,623 +0.13(+0.37%)
May 13, 2016 35.42 36.29 34.99 35.44 8,814,609 -0.92(-2.53%)
May 12, 2016 37.01 37.32 35.69 36.36 7,566,412 -0.38(-1.03%)
May 11, 2016 38.34 38.68 36.60 36.74 7,658,108 -1.63(-4.25%)
May 10, 2016 36.96 38.58 36.21 38.37 10,761,074 +1.41(+3.81%)
May 09, 2016 37.45 37.84 36.60 36.96 4,495,532 -0.31(-0.83%)
May 06, 2016 37.64 38.12 36.67 37.27 8,372,052 -0.86(-2.26%)
May 05, 2016 39.91 39.94 37.74 38.13 7,287,205 -1.47(-3.71%)
May 04, 2016 39.31 39.88 38.42 39.60 10,122,285 +0.24(+0.61%)
May 03, 2016 40.54 40.54 39.07 39.36 8,993,499 -1.49(-3.65%)
May 02, 2016 40.61 41.49 40.13 40.85 8,391,804 -0.02(-0.04%)
Apr 29, 2016 42.56 44.00 39.00 40.87 19,380,444 -5.19(-11.28%)
Apr 28, 2016 46.42 47.58 45.76 46.06 7,236,451 -0.02(-0.04%)
Apr 27, 2016 44.51 46.27 43.95 46.08 6,213,444 +1.54(+3.46%)
Apr 26, 2016 43.77 44.76 43.60 44.54 4,072,821 +1.20(+2.77%)
Apr 25, 2016 43.65 44.14 42.85 43.34 3,916,141 -0.32(-0.73%)
Apr 22, 2016 43.36 44.84 43.21 43.66 4,439,853 +0.31(+0.72%)
Apr 21, 2016 44.07 44.07 42.70 43.35 4,495,171 +0.07(+0.16%)
Apr 20, 2016 41.51 43.93 41.33 43.28 6,499,881 +1.96(+4.74%)
Apr 19, 2016 41.37 42.27 41.04 41.32 5,389,881 +0.29(+0.71%)
Apr 18, 2016 40.50 41.31 40.10 41.03 4,456,086 +0.54(+1.33%)
Apr 15, 2016 41.65 41.70 39.83 40.49 8,109,702 -1.33(-3.18%)
Apr 14, 2016 42.35 42.35 40.71 41.82 14,681,011 -2.98(-6.65%)
Apr 13, 2016 43.84 45.04 43.84 44.80 4,694,895 +0.83(+1.89%)
Apr 12, 2016 44.94 44.94 43.03 43.97 4,192,016 -0.26(-0.59%)
Apr 11, 2016 43.80 45.49 43.52 44.23 5,018,025 +1.13(+2.62%)
Apr 08, 2016 43.40 44.32 42.78 43.10 4,781,441 -0.15(-0.35%)
Apr 07, 2016 44.13 44.45 42.42 43.25 7,569,578 -1.47(-3.29%)
Apr 06, 2016 44.03 44.78 42.41 44.72 6,531,633 +0.59(+1.34%)
Apr 05, 2016 45.75 45.90 43.81 44.13 6,061,241 -2.14(-4.63%)
Apr 04, 2016 46.41 47.00 45.97 46.27 3,553,668 -0.33(-0.71%)
Apr 01, 2016 46.88 47.00 45.80 46.60 4,008,106 -0.64(-1.35%)
Mar 31, 2016 46.11 47.40 45.59 47.24 5,202,119 +1.10(+2.38%)
Mar 30, 2016 48.22 48.34 44.90 46.14 9,782,104 -2.18(-4.51%)
Mar 29, 2016 48.00 48.58 46.78 48.32 4,850,945 +0.24(+0.50%)
Mar 28, 2016 47.61 48.64 47.42 48.08 4,257,662 -0.04(-0.08%)
Mar 24, 2016 48.63 48.12 48.12 48.12 5,932,900 -0.60(-1.23%)
Mar 23, 2016 51.20 51.20 48.62 48.72 6,578,724 -2.62(-5.10%)
Mar 22, 2016 48.53 51.68 48.51 51.34 6,943,369 +2.05(+4.16%)
Mar 21, 2016 49.15 49.69 48.50 49.29 4,098,876 +0.27(+0.55%)
Mar 18, 2016 46.29 49.09 46.00 49.02 11,777,714 +3.02(+6.57%)
Mar 17, 2016 45.82 46.99 45.70 46.00 4,226,105 -0.13(-0.28%)
Mar 16, 2016 45.52 46.50 44.74 46.13 4,990,392 +0.52(+1.14%)
Mar 15, 2016 47.89 48.10 45.54 45.61 5,348,582 -2.58(-5.35%)
Mar 14, 2016 49.43 49.80 47.39 48.19 4,357,960 -1.69(-3.39%)
Mar 11, 2016 48.87 49.93 48.71 49.88 5,183,923 +1.99(+4.16%)
Mar 10, 2016 47.88 48.37 46.20 47.89 4,642,024 +0.45(+0.95%)
Mar 09, 2016 46.77 48.28 46.41 47.44 4,792,638 +1.00(+2.15%)
Mar 08, 2016 50.00 50.07 46.35 46.44 6,850,788 -3.63(-7.25%)
Mar 07, 2016 48.21 51.27 48.17 50.07 6,168,258 +1.21(+2.48%)
Mar 04, 2016 48.62 49.48 47.69 48.86 5,019,435 +0.20(+0.41%)
Mar 03, 2016 47.34 49.01 47.27 48.66 4,404,860 +1.31(+2.77%)
Mar 02, 2016 46.18 47.47 45.43 47.35 5,748,524 +1.25(+2.71%)
Mar 01, 2016 44.14 46.13 43.23 46.10 6,966,954 +2.57(+5.90%)
Feb 29, 2016 43.07 44.13 42.62 43.53 5,454,555 -0.36(-0.82%)
Feb 26, 2016 44.32 44.94 43.68 43.89 3,387,825 -0.10(-0.23%)
Feb 25, 2016 43.68 44.15 42.18 43.99 4,806,196 +0.07(+0.16%)
Feb 24, 2016 42.57 43.97 41.58 43.92 5,514,996 +1.15(+2.69%)
Feb 23, 2016 43.31 45.50 42.60 42.77 8,429,675 -3.33(-7.22%)
Feb 22, 2016 44.73 46.35 44.67 46.10 4,253,608 +1.98(+4.49%)
Feb 19, 2016 44.23 44.35 42.63 44.12 3,958,501 -0.29(-0.65%)
Feb 18, 2016 43.46 44.80 42.52 44.41 4,605,997 +1.12(+2.59%)
Feb 17, 2016 43.08 44.18 42.69 43.29 4,520,208 +0.51(+1.19%)
Feb 16, 2016 41.61 42.96 41.58 42.78 4,197,210 +1.70(+4.14%)
Feb 12, 2016 40.51 41.08 41.08 41.08 3,818,400 +0.98(+2.44%)
Feb 11, 2016 39.77 40.97 38.64 40.10 4,903,098 -0.13(-0.32%)
Feb 10, 2016 40.48 41.03 39.70 40.23 4,507,849 +0.05(+0.12%)
Feb 09, 2016 41.81 41.91 39.61 40.18 6,549,246 -1.73(-4.13%)
Feb 08, 2016 45.37 45.45 40.94 41.91 7,397,532 -3.95(-8.61%)
Feb 05, 2016 48.89 49.31 45.79 45.86 5,234,483 -3.28(-6.67%)
Feb 04, 2016 47.92 51.16 47.89 49.14 6,379,392 +1.10(+2.29%)
Feb 03, 2016 47.25 48.14 46.47 48.04 4,072,907 +1.15(+2.45%)
Feb 02, 2016 48.85 49.25 46.60 46.89 3,659,361 -2.30(-4.68%)
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