Breaking News Bar

Business News and Information

Western Digital (NQ: WDC )

61.19 +3.30 (+5.70%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 67.67 67.95 66.08 66.82 4,350,989 -1.00(-1.47%)
Oct 29, 2015 67.68 69.29 67.01 67.82 4,788,186 +0.30(+0.44%)
Oct 28, 2015 67.60 68.37 66.54 67.52 4,864,214 +0.35(+0.52%)
Oct 27, 2015 67.74 67.89 66.45 67.17 4,060,926 +0.01(+0.01%)
Oct 26, 2015 69.58 69.97 66.57 67.16 4,299,058 -2.18(-3.14%)
Oct 23, 2015 70.74 71.18 69.07 69.34 6,345,833 -0.62(-0.89%)
Oct 22, 2015 72.00 73.28 69.43 69.96 7,424,680 -1.48(-2.07%)
Oct 21, 2015 72.75 78.77 71.23 71.44 15,528,430 -3.42(-4.57%)
Oct 20, 2015 80.00 80.00 73.53 74.86 8,053,658 -5.62(-6.98%)
Oct 19, 2015 82.23 82.73 79.07 80.48 5,731,752 +0.96(+1.21%)
Oct 16, 2015 81.00 81.50 79.01 79.52 4,116,904 -1.60(-1.97%)
Oct 15, 2015 80.26 82.34 79.73 81.12 7,054,035 -2.07(-2.49%)
Oct 14, 2015 85.85 86.39 82.98 83.19 2,629,688 -1.18(-1.40%)
Oct 13, 2015 84.34 85.81 84.13 84.37 1,365,247 -0.64(-0.75%)
Oct 12, 2015 86.18 86.20 83.30 85.01 2,157,607 -0.99(-1.15%)
Oct 09, 2015 85.40 86.08 85.00 86.00 2,237,927 +0.73(+0.86%)
Oct 08, 2015 84.44 85.49 83.78 85.27 1,955,017 +0.78(+0.92%)
Oct 07, 2015 83.85 85.37 82.45 84.49 3,381,289 +1.47(+1.77%)
Oct 06, 2015 81.78 83.58 81.51 83.02 2,575,976 +0.88(+1.07%)
Oct 05, 2015 80.25 82.70 79.74 82.14 2,887,731 +2.70(+3.40%)
Oct 02, 2015 76.78 79.44 75.65 79.44 2,406,579 +1.55(+1.99%)
Oct 01, 2015 79.81 80.20 76.71 77.89 4,571,710 -1.55(-1.95%)
Sep 30, 2015 78.79 80.74 76.33 79.44 11,691,978 +10.07(+14.52%)
Sep 29, 2015 68.98 69.96 67.92 69.37 3,507,671 +1.12(+1.64%)
Sep 28, 2015 69.74 70.05 67.87 68.25 2,723,257 -2.22(-3.15%)
Sep 25, 2015 72.00 72.04 70.21 70.47 2,474,159 -0.93(-1.30%)
Sep 24, 2015 70.84 71.81 69.40 71.40 3,099,325 -0.04(-0.06%)
Sep 23, 2015 72.00 72.47 70.41 71.44 2,790,661 -0.61(-0.85%)
Sep 22, 2015 75.44 75.44 71.43 72.05 4,133,100 -4.21(-5.52%)
Sep 21, 2015 76.20 77.44 75.54 76.26 2,234,286 +0.39(+0.51%)
Sep 18, 2015 79.87 79.95 75.80 75.87 6,578,615 -4.86(-6.02%)
Sep 17, 2015 80.77 82.41 80.22 80.73 1,869,020 -0.43(-0.53%)
Sep 16, 2015 80.98 81.55 80.42 81.16 2,089,751 +0.42(+0.52%)
Sep 15, 2015 80.96 81.04 80.06 80.74 2,275,102 +0.10(+0.12%)
Sep 14, 2015 81.10 81.12 79.98 80.64 1,796,982 +0.11(+0.14%)
Sep 11, 2015 80.49 81.85 79.72 80.53 2,128,731 -0.71(-0.87%)
Sep 10, 2015 81.16 82.04 79.57 81.24 2,262,131 -1.15(-1.40%)
Sep 09, 2015 83.86 84.78 82.21 82.39 1,932,393 -1.51(-1.80%)
Sep 08, 2015 81.73 83.97 81.56 83.90 2,321,539 +3.88(+4.85%)
Sep 04, 2015 80.23 80.02 80.02 80.02 1,671,900 -1.78(-2.18%)
Sep 03, 2015 80.00 83.15 79.23 81.80 2,032,392 +0.65(+0.80%)
Sep 02, 2015 82.22 82.22 79.52 81.15 2,520,529 +0.70(+0.87%)
Sep 01, 2015 79.74 82.44 79.67 80.45 3,070,234 -1.51(-1.84%)
Aug 31, 2015 81.21 82.22 80.27 81.96 1,911,267 +0.68(+0.84%)
Aug 28, 2015 80.75 82.48 80.52 81.28 1,758,316 -0.13(-0.16%)
Aug 27, 2015 79.66 81.92 79.49 81.41 2,615,401 +2.78(+3.54%)
Aug 26, 2015 77.09 77.09 74.44 78.63 3,900,264 +3.47(+4.62%)
Aug 25, 2015 78.96 79.13 75.00 75.16 2,839,554 -1.76(-2.29%)
Aug 24, 2015 77.83 80.77 74.63 76.92 3,932,365 -2.52(-3.17%)
Aug 21, 2015 78.87 81.79 78.87 79.44 3,745,885 -0.35(-0.44%)
Aug 20, 2015 80.53 81.07 79.30 79.79 1,982,718 -1.92(-2.35%)
Aug 19, 2015 82.02 83.18 81.64 81.71 2,469,260 -1.60(-1.92%)
Aug 18, 2015 82.77 83.81 81.67 83.31 1,695,064 -0.29(-0.35%)
Aug 17, 2015 82.02 83.86 81.42 83.60 1,618,998 +1.10(+1.33%)
Aug 14, 2015 81.58 82.63 81.41 82.50 1,230,351 +0.93(+1.14%)
Aug 13, 2015 82.61 83.23 81.55 81.57 1,854,823 -1.59(-1.91%)
Aug 12, 2015 82.44 83.43 80.58 83.16 2,922,899 -0.03(-0.04%)
Aug 11, 2015 84.10 84.86 82.31 83.19 2,503,568 -1.77(-2.08%)
Aug 10, 2015 84.34 85.10 83.46 84.96 1,630,795 +1.45(+1.74%)
Aug 07, 2015 84.49 84.81 83.32 83.51 1,743,539 -0.68(-0.81%)
Aug 06, 2015 85.11 85.52 83.27 84.19 2,005,402 -0.50(-0.59%)
Aug 05, 2015 84.20 85.67 83.86 84.69 2,439,284 +0.30(+0.36%)
Aug 04, 2015 84.96 86.08 83.74 84.39 2,758,167 -1.46(-1.70%)
Aug 03, 2015 86.20 86.80 85.01 85.85 2,397,108 -0.21(-0.24%)
Jul 31, 2015 86.40 86.42 85.14 86.06 3,930,955 -0.38(-0.44%)
Jul 30, 2015 85.44 88.46 85.02 86.44 7,635,138 +7.69(+9.77%)
Jul 29, 2015 77.18 79.20 77.01 78.75 4,275,623 +1.01(+1.30%)
Jul 28, 2015 76.82 78.25 76.07 77.74 3,055,769 +1.25(+1.63%)
Jul 27, 2015 76.77 77.14 76.00 76.49 1,956,389 -0.77(-1.00%)
Jul 24, 2015 78.32 78.38 76.83 77.26 1,686,157 -0.64(-0.82%)
Jul 23, 2015 77.08 78.89 76.52 77.90 3,644,558 -0.62(-0.79%)
Jul 22, 2015 78.69 78.76 77.11 78.52 2,399,743 -0.17(-0.22%)
Jul 21, 2015 77.75 79.33 77.75 78.69 1,695,692 +0.31(+0.40%)
Jul 20, 2015 78.87 78.97 77.65 78.38 1,640,832 -0.55(-0.70%)
Jul 17, 2015 78.34 79.17 77.93 78.93 2,242,726 +0.04(+0.05%)
Jul 16, 2015 78.96 79.60 78.25 78.89 2,698,974 +0.20(+0.25%)
Jul 15, 2015 79.04 79.39 77.80 78.69 3,341,257 +0.33(+0.42%)
Jul 14, 2015 77.95 78.73 77.34 78.36 3,203,009 +0.65(+0.84%)
Jul 13, 2015 76.40 77.99 75.92 77.71 3,047,139 +0.61(+0.79%)
Jul 10, 2015 78.43 78.68 76.55 77.10 1,960,616 -0.25(-0.32%)
Jul 09, 2015 79.73 79.74 77.34 77.35 2,106,557 -0.96(-1.23%)
Jul 08, 2015 79.31 79.73 78.19 78.31 2,329,725 -1.51(-1.89%)
Jul 07, 2015 79.84 80.13 77.26 79.82 3,355,378 +0.00(+0.01%)
Jul 06, 2015 79.82 80.00 78.35 79.81 3,386,899 -1.06(-1.30%)
Jul 02, 2015 80.00 80.87 80.87 80.87 3,300,700 +1.43(+1.80%)
Jul 01, 2015 79.15 79.45 78.27 79.44 3,700,344 +1.02(+1.30%)
Jun 30, 2015 81.80 82.38 78.33 78.42 4,307,572 -3.54(-4.32%)
Jun 29, 2015 83.31 83.48 81.44 81.96 3,374,224 -2.49(-2.95%)
Jun 26, 2015 84.95 85.84 83.87 84.45 2,916,016 -1.50(-1.75%)
Jun 25, 2015 88.15 88.15 85.55 85.95 2,624,635 -1.78(-2.03%)
Jun 24, 2015 88.54 88.81 87.44 87.73 1,932,411 -0.89(-1.00%)
Jun 23, 2015 91.09 91.33 88.53 88.62 2,945,324 -2.98(-3.25%)
Jun 22, 2015 91.71 91.91 90.68 91.60 1,113,088 +0.58(+0.64%)
Jun 19, 2015 92.34 92.49 90.94 91.02 2,590,536 -1.40(-1.51%)
Jun 18, 2015 92.11 92.82 91.10 92.42 1,863,983 +0.40(+0.43%)
Jun 17, 2015 91.47 93.38 91.26 92.02 1,774,889 +0.97(+1.07%)
Jun 16, 2015 91.48 92.25 90.99 91.05 1,412,250 -0.70(-0.76%)
Jun 15, 2015 92.23 92.38 91.33 91.75 1,296,970 -1.26(-1.35%)
Jun 12, 2015 93.53 93.89 92.13 93.01 1,508,012 -1.45(-1.54%)
Jun 11, 2015 93.55 94.86 93.55 94.46 1,295,210 +0.86(+0.92%)
Jun 10, 2015 93.02 94.09 92.11 93.60 1,825,918 +1.56(+1.69%)
Jun 09, 2015 92.55 92.85 91.41 92.04 1,567,245 -0.56(-0.60%)
Jun 08, 2015 94.65 95.29 92.38 92.60 1,755,610 -2.27(-2.39%)
Jun 05, 2015 95.40 95.58 94.27 94.87 1,051,534 -0.53(-0.56%)
Jun 04, 2015 97.30 97.94 94.61 95.40 1,847,204 -2.74(-2.79%)
Jun 03, 2015 97.69 98.19 96.85 98.14 1,424,361 +1.19(+1.23%)
Jun 02, 2015 96.99 97.30 96.52 96.95 1,027,184 -0.18(-0.19%)
Jun 01, 2015 97.60 97.36 96.39 97.13 1,431,956 -0.23(-0.24%)
May 29, 2015 98.87 98.94 96.63 97.36 2,975,792 -1.87(-1.88%)
May 28, 2015 97.57 99.76 97.48 99.23 3,934,153 +4.86(+5.15%)
May 27, 2015 93.70 94.66 93.14 94.37 1,344,685 +1.18(+1.26%)
May 26, 2015 95.24 95.23 92.51 93.19 1,978,141 -2.04(-2.14%)
May 22, 2015 95.06 95.23 95.23 95.23 886,200 -0.02(-0.02%)
May 21, 2015 95.10 95.67 94.38 95.25 978,151 +0.42(+0.44%)
May 20, 2015 95.78 96.11 94.71 94.83 1,380,828 -0.76(-0.80%)
May 19, 2015 97.78 97.84 94.79 95.59 2,700,904 -2.28(-2.33%)
May 18, 2015 97.21 98.40 97.17 97.87 1,103,005 +0.20(+0.20%)
May 15, 2015 98.62 98.65 97.31 97.67 2,179,072 -0.74(-0.75%)
May 14, 2015 96.95 98.44 96.33 98.41 1,297,160 +2.45(+2.55%)
May 13, 2015 96.40 97.21 95.80 95.96 1,406,721 +0.00(+0.00%)
May 12, 2015 95.48 96.37 94.89 95.96 1,537,014 -0.09(-0.09%)
May 11, 2015 96.74 97.91 95.85 96.05 1,184,108 -0.48(-0.50%)
May 08, 2015 95.90 96.84 95.76 96.53 1,164,986 +1.69(+1.78%)
May 07, 2015 94.45 95.70 94.05 94.84 1,539,090 -0.03(-0.03%)
May 06, 2015 96.92 97.12 94.05 94.87 2,469,307 -1.92(-1.98%)
May 05, 2015 98.87 99.24 96.43 96.79 2,161,809 -2.71(-2.73%)
May 04, 2015 99.38 99.93 98.49 99.50 1,953,701 +0.17(+0.18%)
May 01, 2015 98.11 99.91 97.84 99.33 2,463,994 +1.59(+1.63%)
Apr 30, 2015 95.62 97.96 95.62 97.74 3,637,175 +1.91(+1.99%)
Apr 29, 2015 94.43 96.95 93.84 95.83 4,589,291 -2.07(-2.11%)
Apr 28, 2015 98.46 98.61 96.80 97.90 2,478,929 -1.00(-1.01%)
Apr 27, 2015 99.56 99.93 98.24 98.90 1,476,005 -0.85(-0.85%)
Apr 24, 2015 100.54 100.69 99.08 99.75 962,173 -0.52(-0.52%)
Apr 23, 2015 99.96 100.88 99.23 100.27 1,178,224 -0.04(-0.04%)
Apr 22, 2015 99.82 100.46 99.04 100.31 1,273,772 +0.63(+0.63%)
Apr 21, 2015 101.33 102.07 98.75 99.68 1,930,837 -1.90(-1.87%)
Apr 20, 2015 99.43 102.07 99.43 101.58 2,576,183 +2.14(+2.15%)
Apr 17, 2015 97.55 100.29 97.55 99.44 2,986,967 +1.61(+1.65%)
Apr 16, 2015 97.88 98.62 97.37 97.83 2,435,417 -1.20(-1.22%)
Apr 15, 2015 97.30 99.54 97.30 99.03 2,538,519 +2.88(+2.99%)
Apr 14, 2015 96.62 96.97 95.25 96.16 1,659,631 +0.66(+0.69%)
Apr 13, 2015 97.13 97.13 95.45 95.50 1,771,241 -0.39(-0.41%)
Apr 10, 2015 94.63 96.49 94.45 95.89 2,115,271 +1.87(+1.99%)
Apr 09, 2015 93.49 94.62 93.05 94.02 2,041,116 +0.11(+0.12%)
Apr 08, 2015 94.42 94.60 93.48 93.91 2,045,632 -0.20(-0.21%)
Apr 07, 2015 93.39 94.83 93.20 94.11 2,018,742 +0.92(+0.99%)
Apr 06, 2015 92.16 93.55 91.83 93.19 1,714,700 +0.19(+0.20%)
Apr 02, 2015 91.79 93.00 93.00 93.00 2,081,200 +0.65(+0.70%)
Apr 01, 2015 90.56 92.36 89.82 92.35 2,851,922 +1.34(+1.47%)
Mar 31, 2015 91.93 92.06 90.28 91.01 2,408,883 -1.92(-2.07%)
Mar 30, 2015 93.33 93.59 92.13 92.93 1,787,331 +0.20(+0.22%)
Mar 27, 2015 94.26 94.40 92.40 92.73 2,014,396 -0.91(-0.97%)
Mar 26, 2015 92.74 94.58 91.61 93.64 3,545,982 -0.98(-1.04%)
Mar 25, 2015 98.54 98.54 94.58 94.62 2,150,184 -3.32(-3.39%)
Mar 24, 2015 99.44 100.08 97.56 97.94 1,759,557 -1.70(-1.71%)
Mar 23, 2015 100.39 101.36 99.51 99.64 1,784,866 -0.80(-0.80%)
Mar 20, 2015 100.07 101.08 99.09 100.44 2,417,931 +1.14(+1.15%)
Mar 19, 2015 98.34 99.62 98.16 99.30 1,942,340 +1.42(+1.45%)
Mar 18, 2015 97.64 98.49 96.17 97.88 2,571,975 +1.26(+1.30%)
Mar 17, 2015 97.53 98.17 96.23 96.62 1,500,019 -1.58(-1.61%)
Mar 16, 2015 97.96 99.41 97.59 98.20 1,516,180 +1.01(+1.04%)
Mar 13, 2015 98.18 98.56 96.08 97.19 2,210,385 -1.37(-1.39%)
Mar 12, 2015 95.35 98.82 95.07 98.56 2,943,692 +0.67(+0.68%)
Mar 11, 2015 98.85 99.03 96.38 97.89 3,293,204 -1.50(-1.51%)
Mar 10, 2015 101.42 102.12 99.38 99.39 2,378,578 -3.19(-3.11%)
Mar 09, 2015 102.68 103.25 101.75 102.58 1,682,310 +0.05(+0.05%)
Mar 06, 2015 104.67 105.49 102.23 102.53 1,509,786 -2.85(-2.70%)
Mar 05, 2015 105.68 105.68 104.65 105.38 877,424 +0.02(+0.02%)
Mar 04, 2015 104.61 105.53 103.35 105.36 1,649,543 -0.21(-0.20%)
Mar 03, 2015 108.17 108.55 105.06 105.57 1,791,818 -3.21(-2.95%)
Mar 02, 2015 107.42 110.00 106.64 108.78 1,821,083 +1.80(+1.68%)
Feb 27, 2015 107.42 107.99 106.62 106.98 1,623,806 -0.36(-0.34%)
Feb 26, 2015 106.75 108.48 106.22 107.34 2,215,377 +1.19(+1.12%)
Feb 25, 2015 108.25 108.25 105.77 106.15 2,351,805 -2.82(-2.59%)
Feb 24, 2015 110.60 110.83 107.98 108.97 1,651,430 -2.12(-1.91%)
Feb 23, 2015 111.65 111.84 110.22 111.09 1,760,328 -0.22(-0.20%)
Feb 20, 2015 109.71 111.53 108.17 111.31 2,268,148 +1.47(+1.34%)
Feb 19, 2015 109.18 109.88 108.73 109.84 2,788,168 +0.84(+0.77%)
Feb 18, 2015 106.83 109.05 105.13 109.00 2,778,129 +2.23(+2.09%)
Feb 17, 2015 105.50 107.23 105.50 106.77 1,302,750 -0.84(-0.78%)
Feb 13, 2015 107.96 107.61 107.61 107.61 1,246,800 +0.42(+0.39%)
Feb 12, 2015 106.40 107.91 106.11 107.19 1,718,155 +1.10(+1.04%)
Feb 11, 2015 104.00 106.21 103.73 106.09 1,872,593 +2.01(+1.93%)
Feb 10, 2015 103.18 104.13 101.64 104.08 1,302,009 +1.48(+1.44%)
Feb 09, 2015 103.23 103.53 102.27 102.60 964,128 -0.80(-0.77%)
Feb 06, 2015 104.25 106.16 103.12 103.40 1,747,411 -0.71(-0.68%)
Feb 05, 2015 103.85 104.92 103.21 104.11 1,603,135 +0.07(+0.07%)
Feb 04, 2015 100.69 105.24 100.65 104.04 4,532,668 +3.36(+3.33%)
Feb 03, 2015 98.46 100.75 97.39 100.69 2,226,094 +2.27(+2.30%)
Feb 02, 2015 97.26 98.50 95.54 98.42 2,317,808 +1.19(+1.22%)
Jan 30, 2015 99.87 100.87 96.96 97.23 2,381,021 -3.83(-3.79%)
Jan 29, 2015 100.25 101.51 98.82 101.06 2,533,645 +1.23(+1.23%)
Jan 28, 2015 104.23 104.95 99.64 99.83 5,081,896 +2.20(+2.25%)
Jan 27, 2015 99.09 100.10 97.23 97.63 3,302,202 -3.35(-3.32%)
Jan 26, 2015 101.47 101.95 96.70 100.98 5,792,022 -5.12(-4.83%)
Jan 23, 2015 105.30 107.04 105.26 106.10 2,250,235 +0.81(+0.77%)
Jan 22, 2015 106.54 106.68 104.44 105.29 3,319,433 -1.34(-1.26%)
Jan 21, 2015 106.05 107.29 105.70 106.63 1,037,854 +0.04(+0.04%)
Jan 20, 2015 107.14 107.14 105.20 106.59 1,401,691 +0.22(+0.21%)
Jan 16, 2015 104.60 106.58 103.11 106.37 1,876,983 +1.67(+1.60%)
Jan 15, 2015 109.28 109.39 104.66 104.70 2,176,346 -4.07(-3.74%)
Jan 14, 2015 109.31 109.67 107.57 108.77 1,330,921 -0.61(-0.56%)
Jan 13, 2015 111.00 112.57 108.74 109.38 1,604,566 -0.94(-0.85%)
Jan 12, 2015 111.45 111.78 109.69 110.32 1,518,236 -1.90(-1.69%)
Jan 09, 2015 110.94 113.88 110.72 112.22 2,189,415 +1.84(+1.67%)
Jan 08, 2015 109.24 111.44 109.24 110.38 2,527,906 +2.24(+2.07%)
Jan 07, 2015 107.51 108.45 106.32 108.14 1,552,708 +1.60(+1.50%)
Jan 06, 2015 108.39 109.34 106.13 106.54 2,022,892 -2.43(-2.23%)
Jan 05, 2015 110.22 111.22 108.56 108.97 1,664,899 -1.46(-1.32%)
Jan 02, 2015 111.80 111.92 109.26 110.43 966,972 -0.27(-0.24%)
Dec 31, 2014 112.17 110.70 110.70 110.70 1,090,400 -1.61(-1.43%)
Dec 30, 2014 112.26 112.82 111.80 112.31 1,457,859 -0.72(-0.64%)
Dec 29, 2014 112.78 113.89 112.59 113.03 1,002,308 -0.06(-0.05%)
Dec 26, 2014 113.79 113.99 113.06 113.09 639,139 -0.02(-0.02%)
Dec 24, 2014 113.63 113.11 113.11 113.11 783,000 -0.19(-0.16%)
Dec 23, 2014 114.39 114.56 112.15 113.30 2,104,317 -0.98(-0.86%)
Dec 22, 2014 113.58 114.48 113.28 114.28 2,154,529 +0.40(+0.35%)
Dec 19, 2014 112.71 114.69 112.71 113.88 3,764,466 +1.52(+1.35%)
Dec 18, 2014 109.51 112.49 109.24 112.36 3,196,860 +4.41(+4.09%)
Dec 17, 2014 104.84 108.86 104.84 107.95 2,335,174 +3.46(+3.31%)
Dec 16, 2014 105.03 108.07 104.44 104.49 2,370,431 -0.91(-0.86%)
Dec 15, 2014 105.92 107.11 104.82 105.40 1,476,269 -0.23(-0.22%)
Dec 12, 2014 106.84 107.65 105.61 105.63 1,605,115 -2.41(-2.23%)
Dec 11, 2014 108.19 109.09 107.23 108.04 1,908,958 +0.81(+0.76%)
Dec 10, 2014 108.38 109.64 107.00 107.23 2,947,130 -0.57(-0.53%)
Dec 09, 2014 103.62 108.67 103.62 107.80 3,587,338 +2.75(+2.62%)
Dec 08, 2014 104.55 105.83 104.14 105.05 1,681,777 -0.02(-0.02%)
Dec 05, 2014 104.00 105.21 103.61 105.07 2,150,892 +1.35(+1.30%)
Dec 04, 2014 103.04 104.21 102.92 103.72 1,462,292 +0.58(+0.56%)
Dec 03, 2014 102.95 103.38 102.11 103.14 1,080,134 +0.42(+0.41%)
Dec 02, 2014 102.18 103.23 101.74 102.72 1,289,261 +0.57(+0.56%)
Dec 01, 2014 103.10 103.37 101.33 102.15 1,825,397 -1.12(-1.08%)
Nov 28, 2014 103.54 104.00 102.97 103.27 862,435 -0.40(-0.39%)
Nov 26, 2014 102.00 103.67 103.67 103.67 1,465,900 +1.04(+1.01%)
Nov 25, 2014 103.00 104.00 102.56 102.63 2,333,443 -0.13(-0.13%)
Nov 24, 2014 101.53 102.97 101.46 102.76 1,229,947 +1.06(+1.04%)
Nov 21, 2014 102.62 103.48 100.83 101.70 2,608,396 -0.07(-0.07%)
Nov 20, 2014 100.01 101.81 99.08 101.77 1,198,410 +1.86(+1.87%)
Nov 19, 2014 100.24 100.43 99.35 99.91 1,180,814 -0.48(-0.48%)
Nov 18, 2014 98.38 101.20 98.14 100.39 2,022,013 +1.85(+1.88%)
Nov 17, 2014 98.29 98.91 97.27 98.54 1,835,629 +0.13(+0.13%)
Nov 14, 2014 98.01 98.81 97.78 98.41 1,115,898 +0.58(+0.59%)
Nov 13, 2014 97.47 98.16 97.09 97.83 1,270,108 +0.20(+0.20%)
Nov 12, 2014 96.98 98.11 96.50 97.63 1,575,500 +0.68(+0.70%)
Nov 11, 2014 97.64 97.93 96.39 96.95 1,455,850 -0.69(-0.71%)
Nov 10, 2014 97.62 98.00 97.06 97.64 1,856,692 -0.06(-0.06%)
Nov 07, 2014 97.95 98.97 97.34 97.70 5,057,158 -0.16(-0.17%)
Nov 06, 2014 100.00 101.07 97.56 97.86 3,234,542 -3.42(-3.37%)
Nov 05, 2014 100.76 101.39 100.03 101.28 1,222,672 +1.28(+1.28%)
Nov 04, 2014 100.23 101.20 99.60 100.00 2,100,116 -0.75(-0.74%)
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