Breaking News Bar

Business News and Information

Western Digital (NQ: WDC )

64.12 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.73(-0.64%)
Dec 29, 2014 112.78 113.89 112.59 113.04 1,002,308 -0.05(-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 -0.18(-0.16%)
Dec 23, 2014 114.39 114.56 112.15 113.29 2,104,317 -0.99(-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 99.90 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 -0.17(-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%)
Nov 03, 2014 98.72 101.47 98.50 100.75 2,785,134 +2.38(+2.42%)
Oct 31, 2014 97.18 98.59 96.16 98.37 2,665,907 +3.18(+3.34%)
Oct 30, 2014 95.21 95.67 94.11 95.19 2,081,106 -0.60(-0.63%)
Oct 29, 2014 93.00 97.50 92.57 95.79 4,290,277 +2.71(+2.91%)
Oct 28, 2014 93.28 94.17 91.68 93.08 2,701,907 +0.13(+0.14%)
Oct 27, 2014 91.76 93.81 91.68 92.95 2,292,111 +1.27(+1.39%)
Oct 24, 2014 91.07 91.82 90.16 91.68 1,488,677 +1.09(+1.20%)
Oct 23, 2014 90.50 91.07 89.60 90.59 1,821,111 +1.32(+1.48%)
Oct 22, 2014 90.72 90.99 89.12 89.27 1,742,023 -1.41(-1.55%)
Oct 21, 2014 88.81 90.77 88.51 90.68 2,319,534 +2.85(+3.24%)
Oct 20, 2014 87.02 88.17 86.85 87.83 1,969,523 +0.99(+1.14%)
Oct 17, 2014 86.39 87.69 86.27 86.84 2,276,694 +1.26(+1.47%)
Oct 16, 2014 83.66 86.42 83.17 85.58 1,643,612 +0.48(+0.56%)
Oct 15, 2014 84.39 85.30 82.85 85.10 3,431,491 -0.77(-0.90%)
Oct 14, 2014 87.27 87.51 85.31 85.87 2,880,974 -0.60(-0.69%)
Oct 13, 2014 90.12 90.82 86.27 86.47 3,346,574 -3.99(-4.41%)
Oct 10, 2014 93.75 94.74 90.46 90.46 2,243,237 -2.93(-3.14%)
Oct 09, 2014 95.68 95.68 93.37 93.39 1,645,746 -2.27(-2.37%)
Oct 08, 2014 93.36 95.79 92.72 95.66 1,692,100 +2.35(+2.52%)
Oct 07, 2014 94.24 94.67 93.27 93.31 1,519,947 -1.39(-1.47%)
Oct 06, 2014 95.91 96.23 94.65 94.70 1,632,200 -0.70(-0.73%)
Oct 03, 2014 95.65 96.27 95.06 95.40 1,356,738 +0.29(+0.30%)
Oct 02, 2014 94.67 95.35 93.32 95.11 1,518,413 +0.53(+0.56%)
Oct 01, 2014 96.48 96.78 94.43 94.58 1,912,180 -2.74(-2.82%)
Sep 30, 2014 96.23 97.73 96.01 97.32 1,713,892 +1.07(+1.11%)
Sep 29, 2014 96.03 96.90 95.43 96.25 1,595,817 -1.04(-1.07%)
Sep 26, 2014 96.18 97.63 96.06 97.29 1,226,975 +1.10(+1.14%)
Sep 25, 2014 98.61 98.70 95.56 96.19 1,589,591 -2.16(-2.20%)
Sep 24, 2014 96.98 98.68 96.78 98.35 1,563,677 +1.33(+1.37%)
Sep 23, 2014 98.26 98.43 97.00 97.02 1,383,683 -1.18(-1.20%)
Sep 22, 2014 98.51 98.74 97.83 98.20 1,668,033 -0.32(-0.32%)
Sep 19, 2014 99.20 100.15 98.13 98.52 6,097,109 -1.06(-1.06%)
Sep 18, 2014 97.96 99.94 97.34 99.58 2,302,848 +1.76(+1.80%)
Sep 17, 2014 98.12 98.30 96.45 97.82 2,347,528 -0.28(-0.29%)
Sep 16, 2014 97.30 98.43 96.90 98.10 1,523,071 +0.55(+0.56%)
Sep 15, 2014 99.69 100.28 97.40 97.55 1,618,406 -2.34(-2.34%)
Sep 12, 2014 99.57 100.29 99.30 99.89 1,690,039 -0.17(-0.17%)
Sep 11, 2014 99.65 100.68 98.89 100.06 1,117,158 +0.17(+0.17%)
Sep 10, 2014 99.76 100.25 99.02 99.89 1,377,480 +0.04(+0.04%)
Sep 09, 2014 100.62 100.64 99.42 99.85 1,570,659 -0.59(-0.59%)
Sep 08, 2014 101.17 101.71 99.76 100.44 1,988,138 -0.48(-0.48%)
Sep 05, 2014 101.22 101.46 100.38 100.92 1,342,540 -0.03(-0.03%)
Sep 04, 2014 101.74 102.22 100.65 100.95 1,250,536 -0.79(-0.78%)
Sep 03, 2014 102.43 102.43 101.25 101.74 1,361,460 -0.26(-0.25%)
Sep 02, 2014 103.07 103.25 101.52 102.00 1,428,597 -1.01(-0.98%)
Aug 29, 2014 102.77 103.01 103.01 103.01 1,316,600 +0.94(+0.92%)
Aug 28, 2014 101.69 102.60 101.66 102.07 1,357,176 -0.64(-0.62%)
Aug 27, 2014 102.36 103.43 101.95 102.71 1,367,850 +0.76(+0.75%)
Aug 26, 2014 101.69 102.27 101.33 101.95 1,069,816 +0.04(+0.04%)
Aug 25, 2014 101.43 102.64 101.43 101.91 824,046 +0.91(+0.90%)
Aug 22, 2014 101.15 101.55 100.47 101.00 1,016,535 +0.30(+0.30%)
Aug 21, 2014 100.14 100.68 99.97 100.70 1,311,222 +0.46(+0.46%)
Aug 20, 2014 99.82 100.81 99.77 100.24 1,109,103 +0.23(+0.23%)
Aug 19, 2014 100.95 101.44 99.65 100.01 1,560,527 -0.83(-0.82%)
Aug 18, 2014 100.71 101.41 100.50 100.84 1,000,807 +0.22(+0.22%)
Aug 15, 2014 101.00 101.31 99.51 100.62 1,587,630 +0.26(+0.26%)
Aug 14, 2014 100.74 100.78 99.32 100.36 1,467,009 -0.04(-0.04%)
Aug 13, 2014 98.96 100.41 98.96 100.40 1,973,818 +0.89(+0.89%)
Aug 12, 2014 101.03 101.03 98.43 99.51 2,506,146 -1.43(-1.42%)
Aug 11, 2014 101.40 102.12 100.81 100.94 1,066,274 -0.36(-0.36%)
Aug 08, 2014 101.71 101.90 100.76 101.30 1,340,374 -0.30(-0.30%)
Aug 07, 2014 102.06 102.76 101.03 101.60 1,646,966 -0.28(-0.27%)
Aug 06, 2014 101.20 102.25 101.02 101.88 1,511,060 +0.23(+0.23%)
Aug 05, 2014 101.39 102.54 101.22 101.65 1,913,300 -0.45(-0.44%)
Aug 04, 2014 100.30 102.51 100.11 102.10 2,311,219 +1.80(+1.79%)
Aug 01, 2014 98.72 100.51 98.62 100.30 2,504,515 +0.41(+0.41%)
Jul 31, 2014 99.66 102.89 97.97 99.89 2,212,591 -1.28(-1.27%)
Jul 30, 2014 101.11 102.67 100.93 101.17 2,604,743 +0.38(+0.38%)
Jul 29, 2014 100.23 101.27 99.91 100.79 1,714,119 -0.02(-0.02%)
Jul 28, 2014 99.45 100.99 98.67 100.81 1,665,595 +1.45(+1.46%)
Jul 25, 2014 99.26 99.95 98.77 99.36 971,856 -0.24(-0.24%)
Jul 24, 2014 99.83 100.19 99.04 99.60 1,591,483 +0.00(+0.00%)
Jul 23, 2014 100.35 100.67 99.41 99.60 1,007,750 -0.56(-0.56%)
Jul 22, 2014 99.38 100.60 99.36 100.16 1,276,664 +1.13(+1.14%)
Jul 21, 2014 99.45 99.65 98.48 99.03 1,108,068 -0.43(-0.43%)
Jul 18, 2014 98.18 99.78 97.88 99.46 2,841,410 +1.31(+1.33%)
Jul 17, 2014 99.77 100.87 97.59 98.15 3,199,695 -3.08(-3.04%)
Jul 16, 2014 101.30 102.11 100.10 101.23 3,494,128 +2.52(+2.55%)
Jul 15, 2014 98.15 99.93 98.08 98.71 2,242,339 +0.28(+0.28%)
Jul 14, 2014 98.46 99.25 97.66 98.43 2,430,193 +0.66(+0.68%)
Jul 11, 2014 95.06 98.89 95.05 97.77 3,174,728 +2.36(+2.47%)
Jul 10, 2014 93.80 96.24 93.16 95.41 1,659,237 +1.11(+1.18%)
Jul 09, 2014 93.51 95.42 93.51 94.30 1,435,559 -0.06(-0.06%)
Jul 08, 2014 94.05 96.05 93.80 94.36 1,741,173 -1.37(-1.43%)
Jul 07, 2014 96.02 96.38 94.30 95.73 2,609,232 -0.81(-0.84%)
Jul 03, 2014 96.41 96.54 96.54 96.54 1,247,500 +0.62(+0.65%)
Jul 02, 2014 94.27 96.31 94.03 95.92 1,683,854 +1.46(+1.55%)
Jul 01, 2014 93.16 95.75 93.10 94.46 2,256,008 +2.16(+2.34%)
Jun 30, 2014 92.66 93.00 91.99 92.30 1,044,107 -0.60(-0.65%)
Jun 27, 2014 91.78 93.09 91.55 92.90 1,509,874 +1.01(+1.10%)
Jun 26, 2014 91.97 92.10 91.15 91.89 804,574 -0.05(-0.05%)
Jun 25, 2014 90.55 92.29 90.28 91.94 1,366,899 +1.32(+1.46%)
Jun 24, 2014 91.45 92.21 90.50 90.62 1,526,528 -0.97(-1.06%)
Jun 23, 2014 91.15 91.68 90.17 91.59 891,112 +0.13(+0.14%)
Jun 20, 2014 91.66 92.23 90.44 91.46 2,608,613 +0.18(+0.20%)
Jun 19, 2014 92.60 93.20 90.78 91.28 1,764,896 -1.71(-1.84%)
Jun 18, 2014 91.96 93.14 91.55 92.99 1,002,384 +0.67(+0.73%)
Jun 17, 2014 91.19 92.61 90.89 92.32 1,142,663 +0.86(+0.94%)
Jun 16, 2014 91.88 92.35 91.34 91.46 1,337,058 -0.66(-0.72%)
Jun 13, 2014 91.69 93.41 91.44 92.12 2,333,491 +2.38(+2.65%)
Jun 12, 2014 90.32 90.91 89.32 89.74 1,239,149 -0.96(-1.06%)
Jun 11, 2014 90.58 91.02 90.10 90.70 874,099 -0.08(-0.09%)
Jun 10, 2014 91.07 91.64 89.96 90.78 1,851,922 -1.38(-1.50%)
Jun 06, 2014 91.89 92.31 91.07 92.16 1,659,130 +0.21(+0.23%)
Jun 05, 2014 89.81 92.11 88.92 91.95 4,328,820 +2.80(+3.14%)
Jun 04, 2014 87.78 89.47 87.55 89.15 1,747,382 +1.26(+1.43%)
Jun 03, 2014 87.25 88.07 86.95 87.89 1,005,065 +0.23(+0.26%)
Jun 02, 2014 87.79 88.23 87.31 87.66 1,358,377 -0.19(-0.22%)
May 30, 2014 87.28 87.95 86.50 87.85 2,695,661 +0.72(+0.83%)
May 29, 2014 86.81 87.73 86.70 87.13 1,080,958 -0.07(-0.08%)
May 28, 2014 87.40 88.00 87.02 87.20 1,430,834 -0.22(-0.25%)
May 27, 2014 85.06 87.47 84.88 87.42 1,797,249 +2.59(+3.05%)
May 23, 2014 83.98 84.83 84.83 84.83 1,069,000 +1.38(+1.65%)
May 22, 2014 83.65 83.98 83.16 83.46 1,309,722 -0.21(-0.25%)
May 21, 2014 84.02 85.34 83.47 83.66 1,589,818 -0.18(-0.21%)
May 20, 2014 85.49 85.55 83.28 83.84 1,964,533 -1.47(-1.72%)
May 19, 2014 85.76 85.83 84.56 85.31 2,211,550 -0.60(-0.70%)
May 16, 2014 85.08 86.15 84.44 85.91 1,712,846 +0.61(+0.72%)
May 15, 2014 85.06 85.94 84.44 85.30 2,062,939 -0.03(-0.04%)
May 14, 2014 83.72 86.36 83.52 85.33 2,900,810 +2.73(+3.31%)
May 13, 2014 82.52 82.99 81.84 82.60 1,780,680 +0.14(+0.17%)
May 12, 2014 82.68 83.00 81.87 82.46 2,206,473 +0.51(+0.62%)
May 09, 2014 83.40 83.59 80.78 81.95 3,010,833 -1.64(-1.96%)
May 08, 2014 83.90 85.02 82.96 83.59 2,333,615 +0.24(+0.29%)
May 07, 2014 83.99 84.94 82.39 83.35 2,500,049 -1.06(-1.26%)
May 06, 2014 83.59 84.99 83.33 84.41 1,988,622 +0.51(+0.61%)
May 05, 2014 83.16 84.45 82.89 83.90 1,970,058 +0.22(+0.26%)
May 02, 2014 82.48 84.06 81.53 83.68 2,902,780 +1.40(+1.70%)
May 01, 2014 85.53 85.91 81.22 82.28 5,060,661 -5.80(-6.58%)
Apr 30, 2014 86.48 89.88 85.94 88.08 2,263,613 +0.63(+0.72%)
Apr 29, 2014 88.30 88.49 87.02 87.45 2,213,859 -0.08(-0.09%)
Apr 28, 2014 88.32 89.12 86.05 87.53 1,970,001 -0.24(-0.27%)
Apr 25, 2014 89.20 89.45 87.59 87.77 1,502,130 -2.03(-2.26%)
Apr 24, 2014 91.15 91.40 89.06 89.80 1,716,016 -0.64(-0.71%)
Apr 23, 2014 91.73 91.99 90.03 90.44 1,496,182 -1.65(-1.79%)
Apr 22, 2014 92.07 92.75 91.71 92.09 1,355,575 -0.17(-0.18%)
Apr 21, 2014 91.76 92.32 90.69 92.26 1,350,558 +1.21(+1.33%)
Apr 17, 2014 89.85 91.05 91.05 91.05 1,666,400 +0.77(+0.85%)
Apr 16, 2014 90.00 90.66 88.97 90.28 1,369,706 +0.91(+1.02%)
Apr 15, 2014 90.16 90.51 88.01 89.37 1,820,265 -0.98(-1.08%)
Apr 14, 2014 88.79 90.58 88.52 90.35 1,940,969 +2.14(+2.43%)
Apr 11, 2014 87.59 88.95 87.20 88.21 2,250,805 +0.04(+0.05%)
Apr 10, 2014 91.47 91.91 88.17 88.17 2,255,016 -3.08(-3.38%)
Apr 09, 2014 90.95 91.50 89.07 91.25 1,982,349 +0.27(+0.30%)
Apr 08, 2014 89.72 91.27 89.54 90.98 2,070,694 +1.38(+1.54%)
Apr 07, 2014 90.39 91.75 88.86 89.60 2,455,173 -0.90(-0.99%)
Apr 04, 2014 94.32 95.00 90.01 90.50 2,527,739 -2.96(-3.17%)
Apr 03, 2014 93.64 94.56 93.05 93.46 1,611,508 -0.68(-0.72%)
Apr 02, 2014 93.73 94.55 92.50 94.14 1,745,170 +0.60(+0.64%)
Apr 01, 2014 92.56 93.90 92.08 93.54 2,137,790 +1.72(+1.87%)
Mar 31, 2014 89.73 92.47 89.07 91.82 2,582,237 +2.41(+2.70%)
Mar 28, 2014 89.85 90.93 88.97 89.41 1,557,703 -0.29(-0.32%)
Mar 27, 2014 89.02 90.33 88.78 89.70 2,037,285 +0.37(+0.41%)
Mar 26, 2014 90.26 91.10 89.29 89.33 2,184,196 -0.52(-0.58%)
Mar 25, 2014 87.98 90.33 87.74 89.85 2,040,751 +1.87(+2.13%)
Mar 24, 2014 88.13 88.89 86.70 87.98 2,320,881 -0.64(-0.72%)
Mar 21, 2014 88.94 89.20 87.67 88.62 3,212,406 +0.63(+0.72%)
Mar 20, 2014 85.66 88.15 85.19 87.99 1,976,101 +2.12(+2.47%)
Mar 19, 2014 86.24 86.30 84.96 85.87 1,621,372 -0.45(-0.52%)
Mar 18, 2014 85.09 86.45 84.51 86.32 1,338,154 +1.18(+1.39%)
Mar 17, 2014 85.35 85.99 84.30 85.14 2,868,844 +0.12(+0.15%)
Mar 14, 2014 83.81 85.12 83.78 85.01 1,685,641 +0.81(+0.96%)
Mar 13, 2014 84.45 85.00 83.42 84.21 2,032,675 +0.05(+0.06%)
Mar 12, 2014 82.62 84.36 82.42 84.16 1,309,810 +0.95(+1.14%)
Mar 11, 2014 85.27 85.72 82.90 83.21 1,922,572 -1.90(-2.23%)
Mar 10, 2014 84.48 86.64 84.09 85.11 2,213,427 +0.86(+1.02%)
Mar 07, 2014 87.32 87.32 83.90 84.25 2,080,542 -2.47(-2.85%)
Mar 06, 2014 88.42 88.84 86.17 86.72 1,902,490 -1.61(-1.82%)
Mar 05, 2014 88.64 88.96 88.06 88.33 1,122,054 -0.43(-0.48%)
Mar 04, 2014 88.64 89.62 88.31 88.76 1,619,503 +0.86(+0.98%)
Mar 03, 2014 86.26 88.43 85.47 87.90 1,687,475 +0.91(+1.05%)
Feb 28, 2014 87.88 88.13 86.15 86.99 2,703,954 -1.43(-1.62%)
Feb 27, 2014 88.90 89.20 87.53 88.42 1,710,194 -0.86(-0.96%)
Feb 26, 2014 88.14 89.79 88.00 89.28 2,266,333 +1.49(+1.70%)
Feb 25, 2014 88.50 89.00 87.46 87.79 1,310,711 -0.81(-0.91%)
Feb 24, 2014 88.11 89.31 88.01 88.60 1,760,244 +0.59(+0.67%)
Feb 21, 2014 86.57 88.15 86.50 88.01 2,042,527 +1.77(+2.05%)
Feb 20, 2014 85.55 86.35 84.41 86.24 1,640,410 +0.79(+0.92%)
Feb 19, 2014 85.93 86.79 85.28 85.45 1,489,909 -0.89(-1.03%)
Feb 18, 2014 87.11 87.99 86.26 86.34 1,413,733 -0.37(-0.43%)
Feb 14, 2014 87.08 86.71 86.71 86.71 1,210,900 +0.04(+0.05%)
Feb 13, 2014 85.29 86.75 85.04 86.67 1,453,186 +0.60(+0.70%)
Feb 12, 2014 85.02 86.81 84.91 86.07 1,602,688 +1.20(+1.41%)
Feb 11, 2014 84.54 85.30 83.95 84.87 1,278,283 +0.18(+0.21%)
Feb 10, 2014 84.48 85.39 83.59 84.69 1,420,307 +0.01(+0.01%)
Feb 07, 2014 83.97 85.41 82.80 84.68 1,927,896 +1.33(+1.60%)
Feb 06, 2014 83.33 83.92 82.87 83.35 1,210,897 +0.61(+0.74%)
Feb 05, 2014 83.05 83.91 80.84 82.74 2,263,589 -0.76(-0.91%)
Feb 04, 2014 84.02 84.16 82.34 83.50 1,867,270 +0.00(+0.00%)
Feb 03, 2014 85.70 86.64 83.22 83.50 2,516,672 -2.67(-3.10%)
Jan 31, 2014 85.47 86.93 85.36 86.17 2,045,639 -0.77(-0.89%)
Jan 30, 2014 84.87 87.15 84.58 86.94 2,927,199 +2.74(+3.25%)
Jan 29, 2014 82.95 84.98 82.71 84.20 2,521,260 +0.83(+1.00%)
Jan 28, 2014 83.67 84.59 82.53 83.37 4,462,472 -1.22(-1.44%)
Jan 27, 2014 85.00 85.92 84.50 84.59 2,282,493 -0.41(-0.48%)
Jan 24, 2014 86.08 87.38 84.99 85.00 2,574,360 -2.05(-2.35%)
Jan 23, 2014 86.87 88.61 84.55 87.05 4,335,270 -1.03(-1.17%)
Jan 22, 2014 88.47 89.29 87.91 88.08 2,493,821 -0.78(-0.88%)
Jan 21, 2014 90.00 90.44 87.83 88.86 3,057,638 +0.04(+0.05%)
Jan 17, 2014 88.47 88.82 88.82 88.82 2,933,900 -0.13(-0.15%)
Jan 16, 2014 89.39 90.04 88.48 88.95 2,825,185 -0.03(-0.03%)
Jan 15, 2014 87.89 89.20 87.55 88.98 1,833,542 +1.09(+1.24%)
Jan 14, 2014 84.72 87.96 84.72 87.89 1,990,244 +3.28(+3.88%)
Jan 13, 2014 85.37 86.70 84.29 84.61 1,921,547 -0.85(-0.99%)
Jan 10, 2014 85.30 85.99 85.01 85.46 2,001,473 +0.54(+0.64%)
Jan 09, 2014 86.87 87.15 84.75 84.92 2,300,157 -1.49(-1.72%)
Jan 08, 2014 85.97 87.85 85.85 86.41 3,903,417 +0.76(+0.89%)
Jan 07, 2014 83.41 86.15 83.04 85.65 2,359,280 +2.76(+3.33%)
Jan 06, 2014 83.47 84.13 82.80 82.89 1,883,585 -0.39(-0.47%)
Jan 03, 2014 82.63 83.72 82.22 83.28 1,576,245 +0.60(+0.73%)
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