Breaking News Bar

Business News and Information

Western Digital (NQ: WDC )

55.41 USD -1.14 (-2.02%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 92.27 92.27 92.27 0 +1.47(+1.62%)
Mar 28, 2018 91.82 92.87 90.22 90.80 2,807,989 -1.38(-1.50%)
Mar 27, 2018 94.93 95.70 91.58 92.18 3,324,665 -2.09(-2.22%)
Mar 26, 2018 94.21 94.51 91.61 94.27 4,380,091 +1.93(+2.09%)
Mar 23, 2018 98.41 99.32 92.32 92.34 8,564,416 -8.49(-8.42%)
Mar 22, 2018 101.58 102.74 100.39 100.83 3,234,078 -2.01(-1.95%)
Mar 21, 2018 103.69 104.60 102.76 102.84 2,381,684 -0.83(-0.80%)
Mar 20, 2018 103.54 104.47 103.11 103.67 2,499,054 +0.51(+0.49%)
Mar 19, 2018 105.99 106.39 102.42 103.16 4,433,917 -3.29(-3.09%)
Mar 16, 2018 103.88 106.96 103.43 106.45 7,289,856 +4.22(+4.13%)
Mar 15, 2018 103.12 103.41 101.67 102.23 2,696,491 -0.97(-0.94%)
Mar 14, 2018 103.45 104.60 101.44 103.20 3,976,160 +0.29(+0.28%)
Mar 13, 2018 103.19 106.30 102.64 102.91 6,893,043 +0.05(+0.05%)
Mar 12, 2018 100.00 103.11 99.76 102.86 5,761,986 +3.31(+3.32%)
Mar 09, 2018 97.90 100.00 97.55 99.55 4,540,674 +2.33(+2.40%)
Mar 08, 2018 95.50 97.91 95.38 97.22 4,096,301 +1.95(+2.05%)
Mar 07, 2018 96.94 95.27 6,004,316 +1.47(+1.57%)
Mar 06, 2018 91.13 94.14 90.93 93.80 6,590,237 +3.85(+4.28%)
Mar 05, 2018 88.00 90.31 87.99 89.95 3,410,481 +1.70(+1.93%)
Mar 02, 2018 86.28 88.40 86.03 88.25 2,505,386 +0.98(+1.12%)
Mar 01, 2018 87.42 88.82 86.31 87.27 3,554,335 +0.23(+0.26%)
Feb 28, 2018 88.14 88.59 87.01 87.04 3,101,342 -0.15(-0.17%)
Feb 27, 2018 89.42 89.93 86.97 87.19 3,411,092 -2.03(-2.28%)
Feb 26, 2018 89.14 89.52 88.22 89.22 2,757,080 +0.08(+0.09%)
Feb 23, 2018 86.98 89.32 86.50 89.14 4,259,902 +3.61(+4.22%)
Feb 22, 2018 85.27 85.53 2,270,637 -0.14(-0.16%)
Feb 21, 2018 86.29 87.53 85.62 85.67 2,586,183 -0.79(-0.91%)
Feb 20, 2018 84.13 87.35 84.11 86.46 3,761,342 +1.55(+1.83%)
Feb 16, 2018 84.91 84.91 84.91 0 +0.37(+0.44%)
Feb 15, 2018 84.62 83.38 84.54 3,132,701 +1.21(+1.45%)
Feb 14, 2018 81.90 83.59 81.90 83.33 3,273,156 +0.36(+0.43%)
Feb 13, 2018 83.46 82.97 2,942,108 +0.63(+0.77%)
Feb 12, 2018 81.25 83.06 81.25 82.34 3,296,665 +1.75(+2.17%)
Feb 09, 2018 80.80 81.98 77.90 80.59 4,628,793 +0.50(+0.62%)
Feb 08, 2018 83.65 84.41 80.09 80.09 3,787,709 -3.62(-4.32%)
Feb 07, 2018 83.95 85.28 83.10 83.71 3,737,528 -0.54(-0.64%)
Feb 06, 2018 80.58 84.60 80.25 84.25 4,828,000 +2.80(+3.44%)
Feb 05, 2018 84.20 85.90 81.62 81.45 5,184,576 -3.80(-4.46%)
Feb 02, 2018 86.99 87.13 85.01 85.25 5,010,389 -2.40(-2.74%)
Feb 01, 2018 87.43 89.07 87.05 87.65 3,554,941 -1.33(-1.49%)
Jan 31, 2018 89.18 91.19 88.67 88.98 8,524,324 +1.90(+2.18%)
Jan 30, 2018 86.00 87.26 85.11 87.08 4,725,448 -0.37(-0.42%)
Jan 29, 2018 88.74 89.80 87.18 87.45 5,004,692 -2.15(-2.40%)
Jan 26, 2018 86.75 89.63 86.72 89.60 8,188,499 +1.61(+1.83%)
Jan 25, 2018 88.18 89.84 87.64 87.99 7,209,930 +1.02(+1.17%)
Jan 24, 2018 87.70 87.89 86.18 86.97 4,695,821 -0.37(-0.42%)
Jan 23, 2018 86.43 87.55 86.01 87.34 3,080,627 +1.10(+1.28%)
Jan 22, 2018 85.94 86.39 85.10 86.24 4,530,030 +0.64(+0.75%)
Jan 19, 2018 86.12 87.07 85.38 85.60 3,938,520 -0.80(-0.93%)
Jan 18, 2018 85.17 86.57 85.09 86.40 4,603,950 +1.24(+1.46%)
Jan 17, 2018 84.54 85.48 84.20 85.16 4,395,921 +1.28(+1.53%)
Jan 16, 2018 83.70 84.98 83.30 83.88 5,574,114 +0.76(+0.91%)
Jan 12, 2018 83.12 83.12 83.12 0 +0.87(+1.06%)
Jan 11, 2018 80.92 82.91 80.90 82.25 3,821,821 +1.34(+1.66%)
Jan 10, 2018 80.95 80.91 4,940,937 +0.29(+0.36%)
Jan 09, 2018 81.52 82.10 80.43 80.62 3,810,638 -0.82(-1.01%)
Jan 08, 2018 83.00 83.00 80.61 81.44 4,873,847 -1.25(-1.51%)
Jan 05, 2018 82.39 82.97 81.61 82.69 2,727,412 +0.52(+0.63%)
Jan 04, 2018 82.00 83.00 79.69 82.17 5,172,869 -0.50(-0.60%)
Jan 03, 2018 82.00 82.89 81.81 82.67 3,253,038 +1.29(+1.59%)
Jan 02, 2018 80.51 81.79 79.58 81.38 3,893,345 +1.85(+2.33%)
Dec 29, 2017 79.53 79.53 79.53 0 -1.11(-1.38%)
Dec 28, 2017 81.42 81.70 80.33 80.64 2,302,332 -0.32(-0.40%)
Dec 27, 2017 80.09 81.00 79.63 80.96 2,630,828 +0.96(+1.20%)
Dec 26, 2017 80.92 81.00 79.22 80.00 3,904,137 -0.68(-0.84%)
Dec 22, 2017 80.88 81.36 80.46 80.68 2,125,008 -0.15(-0.19%)
Dec 21, 2017 82.88 83.27 80.75 80.83 4,921,492 -1.94(-2.34%)
Dec 20, 2017 85.16 85.26 82.12 82.77 4,746,427 -1.47(-1.75%)
Dec 19, 2017 83.53 85.13 82.29 84.24 3,937,971 +0.62(+0.74%)
Dec 18, 2017 82.51 83.83 82.30 83.62 3,879,482 +2.00(+2.45%)
Dec 15, 2017 81.89 82.08 79.93 81.62 7,160,651 -1.02(-1.23%)
Dec 14, 2017 83.87 84.09 82.43 82.64 3,239,710 -0.99(-1.18%)
Dec 13, 2017 84.67 85.48 83.14 83.63 6,419,857 +1.86(+2.27%)
Dec 12, 2017 81.59 82.75 81.13 81.77 2,589,100 +0.57(+0.70%)
Dec 11, 2017 81.19 81.94 80.09 81.20 2,511,201 -0.27(-0.33%)
Dec 08, 2017 80.12 81.66 79.42 81.47 5,060,179 +3.12(+3.98%)
Dec 07, 2017 78.00 78.86 77.69 78.35 2,671,568 +0.49(+0.63%)
Dec 06, 2017 78.83 77.51 77.86 3,514,018 -0.70(-0.89%)
Dec 05, 2017 77.26 79.03 76.77 78.56 4,597,087 +1.45(+1.88%)
Dec 04, 2017 79.36 79.91 78.83 77.11 5,710,535 -2.25(-2.84%)
Dec 01, 2017 79.27 80.36 78.24 79.36 6,456,173 +0.50(+0.63%)
Nov 30, 2017 81.92 82.10 78.60 78.86 7,168,486 -2.14(-2.64%)
Nov 29, 2017 86.34 86.49 80.60 81.00 7,116,661 -5.89(-6.78%)
Nov 28, 2017 87.10 87.45 85.94 86.89 4,444,853 +0.34(+0.39%)
Nov 27, 2017 88.31 88.33 85.33 86.55 11,064,883 -6.23(-6.71%)
Nov 24, 2017 92.96 93.16 92.25 92.78 937,142 -0.13(-0.14%)
Nov 22, 2017 92.43 93.22 91.71 92.91 2,234,061 +0.56(+0.61%)
Nov 21, 2017 91.59 93.31 91.26 92.35 3,077,060 +1.47(+1.62%)
Nov 20, 2017 90.50 91.13 89.73 90.88 2,665,969 -0.42(-0.46%)
Nov 17, 2017 91.17 91.64 90.53 91.30 1,594,526 +0.09(+0.10%)
Nov 16, 2017 90.59 91.72 90.43 91.21 2,348,566 +0.85(+0.94%)
Nov 15, 2017 90.80 91.18 89.51 90.36 3,572,700 -1.22(-1.33%)
Nov 14, 2017 89.75 92.29 89.04 91.58 5,246,513 +3.14(+3.55%)
Nov 13, 2017 88.13 89.09 88.13 88.44 2,138,884 -0.48(-0.54%)
Nov 10, 2017 88.25 89.37 87.60 88.92 3,226,437 +1.29(+1.47%)
Nov 09, 2017 86.50 88.24 86.05 87.63 2,844,830 +0.51(+0.59%)
Nov 08, 2017 86.26 87.42 85.53 87.12 2,777,692 +1.03(+1.20%)
Nov 07, 2017 87.85 87.92 85.96 86.09 3,637,137 -1.76(-2.00%)
Nov 06, 2017 86.67 88.18 86.53 87.85 3,083,621 +0.84(+0.97%)
Nov 03, 2017 89.08 89.14 86.51 87.01 2,942,660 -1.59(-1.79%)
Nov 02, 2017 89.10 89.16 87.71 88.60 2,605,066 -0.64(-0.72%)
Nov 01, 2017 90.01 91.23 88.90 89.24 3,779,940 -0.03(-0.03%)
Oct 31, 2017 86.25 90.16 85.78 89.27 5,660,964 +3.48(+4.06%)
Oct 30, 2017 86.96 88.09 85.52 85.79 5,140,963 -1.32(-1.52%)
Oct 27, 2017 88.36 88.63 84.32 87.11 7,784,905 -2.27(-2.54%)
Oct 26, 2017 87.68 89.66 87.52 89.38 4,318,755 +2.09(+2.39%)
Oct 25, 2017 87.50 88.19 86.52 87.29 2,812,130 -0.60(-0.68%)
Oct 24, 2017 88.33 89.30 87.60 87.89 2,582,468 -0.10(-0.11%)
Oct 23, 2017 90.00 90.33 87.95 87.99 4,800,332 +1.58(+1.83%)
Oct 20, 2017 86.37 87.72 86.00 86.41 2,764,594 +0.93(+1.09%)
Oct 19, 2017 85.56 85.71 84.21 85.48 2,096,720 -0.02(-0.02%)
Oct 18, 2017 85.71 86.28 84.75 85.50 3,461,929 -0.28(-0.33%)
Oct 17, 2017 86.47 86.90 85.23 85.78 2,990,149 -1.05(-1.21%)
Oct 16, 2017 87.74 87.82 86.53 86.83 2,693,512 -0.97(-1.10%)
Oct 13, 2017 86.57 88.25 86.10 87.80 5,325,440 +2.04(+2.38%)
Oct 12, 2017 85.60 86.24 85.20 85.76 2,160,699 +0.14(+0.16%)
Oct 11, 2017 85.99 86.98 85.51 85.62 2,919,894 -0.39(-0.45%)
Oct 10, 2017 85.60 86.78 85.00 86.01 3,799,812 +1.74(+2.06%)
Oct 09, 2017 84.35 84.52 83.68 84.27 2,044,571 +0.42(+0.50%)
Oct 06, 2017 83.48 85.67 83.01 83.85 3,489,928 +0.27(+0.32%)
Oct 05, 2017 83.00 84.49 82.15 83.58 5,481,411 -0.77(-0.91%)
Oct 04, 2017 82.84 84.84 82.63 84.35 3,409,356 +1.35(+1.63%)
Oct 03, 2017 83.22 83.60 82.32 83.00 4,574,023 -0.39(-0.47%)
Oct 02, 2017 84.84 85.00 82.55 83.39 7,502,163 -3.01(-3.48%)
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%)
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