Breaking News Bar

Business News and Information

Western Digital (NQ: WDC )

55.47 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 47.61 49.86 47.00 49.19 6,419,128 +1.21(+2.52%)
Jan 29, 2016 46.15 51.09 46.01 47.98 11,064,889 +2.29(+5.01%)
Jan 28, 2016 44.19 46.05 43.96 45.69 6,459,461 +2.02(+4.63%)
Jan 27, 2016 45.62 45.91 43.50 43.67 6,024,862 -1.67(-3.68%)
Jan 26, 2016 42.69 46.50 42.47 45.34 7,895,035 +2.87(+6.76%)
Jan 25, 2016 44.74 44.74 42.28 42.47 5,467,115 -2.28(-5.09%)
Jan 22, 2016 45.23 45.88 43.94 44.75 5,539,086 +0.81(+1.84%)
Jan 21, 2016 46.09 46.09 43.14 43.94 7,290,647 -1.85(-4.04%)
Jan 20, 2016 45.58 46.05 43.11 45.79 6,382,294 -0.66(-1.42%)
Jan 19, 2016 48.13 48.26 45.54 46.45 4,630,456 -0.79(-1.67%)
Jan 15, 2016 47.84 47.24 47.24 47.24 7,173,800 -2.01(-4.08%)
Jan 14, 2016 50.33 50.43 48.14 49.25 6,007,837 -0.74(-1.48%)
Jan 13, 2016 52.38 53.08 49.47 49.99 7,352,661 -2.37(-4.53%)
Jan 12, 2016 53.19 54.23 51.50 52.36 5,214,610 -0.44(-0.83%)
Jan 11, 2016 55.88 56.22 52.25 52.80 5,478,843 -2.59(-4.68%)
Jan 08, 2016 57.96 58.06 54.79 55.39 3,829,431 -2.44(-4.22%)
Jan 07, 2016 57.42 59.04 57.03 57.83 3,030,842 -0.97(-1.65%)
Jan 06, 2016 59.73 59.84 58.12 58.80 2,910,897 -1.34(-2.23%)
Jan 05, 2016 60.75 60.97 59.79 60.14 1,563,237 -0.26(-0.43%)
Jan 04, 2016 59.32 60.52 58.85 60.40 3,024,420 +0.35(+0.58%)
Dec 31, 2015 61.01 60.05 60.05 60.05 1,499,800 -1.04(-1.70%)
Dec 30, 2015 60.75 61.75 60.75 61.09 1,572,454 +0.03(+0.05%)
Dec 29, 2015 60.44 61.46 60.13 61.06 1,931,131 +0.76(+1.26%)
Dec 28, 2015 60.91 61.23 59.23 60.30 2,235,243 -0.92(-1.50%)
Dec 24, 2015 60.50 61.22 61.22 61.22 1,480,100 +0.90(+1.49%)
Dec 23, 2015 59.98 61.19 59.73 60.32 2,933,033 +0.63(+1.06%)
Dec 22, 2015 59.02 59.99 57.94 59.69 4,060,913 +0.63(+1.07%)
Dec 21, 2015 59.22 59.62 58.64 59.06 2,612,553 +0.20(+0.34%)
Dec 18, 2015 59.08 60.08 58.63 58.86 4,504,271 -0.54(-0.91%)
Dec 17, 2015 61.04 61.34 59.39 59.40 3,050,142 -1.56(-2.56%)
Dec 16, 2015 61.50 62.00 60.49 60.96 2,937,741 +0.08(+0.13%)
Dec 15, 2015 59.91 62.36 59.78 60.88 3,384,515 +1.51(+2.53%)
Dec 14, 2015 62.11 62.99 59.06 59.38 4,266,221 -2.71(-4.36%)
Dec 11, 2015 62.00 62.45 60.50 62.08 5,042,286 -1.27(-2.00%)
Dec 10, 2015 62.98 63.75 62.53 63.35 2,218,138 +0.40(+0.64%)
Dec 09, 2015 63.57 64.56 62.26 62.95 3,192,984 -1.05(-1.64%)
Dec 08, 2015 62.53 64.12 62.14 64.00 2,370,238 +0.63(+0.99%)
Dec 07, 2015 63.59 63.81 62.63 63.37 2,201,130 -1.21(-1.87%)
Dec 04, 2015 63.70 64.73 63.04 64.58 3,230,493 +0.96(+1.51%)
Dec 03, 2015 62.41 63.69 61.40 63.62 5,064,900 +1.22(+1.96%)
Dec 02, 2015 63.78 64.45 62.03 62.40 4,241,176 -1.53(-2.39%)
Dec 01, 2015 62.43 64.01 62.41 63.93 2,739,489 +1.52(+2.44%)
Nov 30, 2015 62.03 62.96 61.59 62.41 2,807,983 +0.68(+1.10%)
Nov 27, 2015 61.76 62.08 61.31 61.73 756,283 +0.10(+0.16%)
Nov 25, 2015 61.52 61.63 61.63 61.63 1,773,800 -0.20(-0.32%)
Nov 24, 2015 60.99 61.92 60.57 61.83 2,517,598 +0.51(+0.83%)
Nov 23, 2015 61.99 62.84 61.26 61.32 2,436,659 -0.39(-0.63%)
Nov 20, 2015 62.10 63.18 61.50 61.71 3,116,110 -0.30(-0.48%)
Nov 19, 2015 64.19 64.80 61.73 62.01 4,416,437 -2.23(-3.47%)
Nov 18, 2015 62.95 64.46 62.59 64.24 3,805,408 +1.78(+2.85%)
Nov 17, 2015 61.58 64.00 61.58 62.46 3,678,559 +0.81(+1.31%)
Nov 16, 2015 60.42 62.36 60.23 61.65 3,534,221 +1.42(+2.36%)
Nov 13, 2015 62.05 62.72 60.12 60.23 3,633,734 -2.17(-3.48%)
Nov 12, 2015 62.45 63.67 62.26 62.40 4,438,620 -0.20(-0.32%)
Nov 11, 2015 63.84 64.19 61.50 62.60 5,416,850 -0.98(-1.54%)
Nov 10, 2015 66.08 66.39 63.30 63.58 6,257,561 -3.03(-4.55%)
Nov 09, 2015 67.90 68.10 66.51 66.61 3,277,341 -1.28(-1.89%)
Nov 06, 2015 67.82 68.46 67.16 67.89 2,851,252 +0.04(+0.06%)
Nov 05, 2015 68.58 68.78 67.08 67.85 3,844,082 -0.70(-1.02%)
Nov 04, 2015 68.48 68.70 66.47 68.55 4,619,457 +0.02(+0.03%)
Nov 03, 2015 67.46 69.00 66.59 68.53 4,746,592 +0.69(+1.02%)
Nov 02, 2015 66.85 68.36 66.14 67.84 3,485,854 +1.02(+1.53%)
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 83.79 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 79.82 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 97.32 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 95.79 95.96 1,406,721 +0.00(+0.00%)
May 12, 2015 95.48 96.37 94.89 95.96 1,537,014 -0.08(-0.09%)
May 11, 2015 96.74 97.91 95.85 96.04 1,184,108 -0.49(-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 -1.21(-1.22%)
Apr 15, 2015 97.30 99.54 97.30 99.04 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%)
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