Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Becton Dickinson (NY: BDX )

234.51 -0.49 (-0.21%)
Streaming Delayed Price Updated: 12:34 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2015 123.12 123.12 121.68 121.95 1,195,997 -0.11(-0.09%)
Jun 29, 2015 122.69 123.76 122.01 122.07 1,356,840 -0.22(-0.18%)
Jun 26, 2015 122.51 122.69 121.64 122.29 965,544 +0.11(+0.09%)
Jun 25, 2015 122.07 122.56 121.47 122.18 1,055,653 +0.18(+0.15%)
Jun 24, 2015 122.95 123.11 122.00 122.00 1,189,805 -1.27(-1.03%)
Jun 23, 2015 123.19 123.84 122.91 123.26 1,087,750 +0.17(+0.14%)
Jun 22, 2015 123.07 123.57 122.62 123.09 1,405,635 +0.98(+0.80%)
Jun 19, 2015 121.13 122.59 121.13 122.11 2,265,217 +0.88(+0.72%)
Jun 18, 2015 120.58 121.63 120.58 121.23 1,094,489 +0.90(+0.75%)
Jun 17, 2015 120.32 120.66 119.74 120.33 755,882 +0.45(+0.37%)
Jun 16, 2015 119.17 120.09 118.65 119.88 1,046,745 +0.57(+0.48%)
Jun 15, 2015 119.59 120.31 118.56 119.31 1,547,303 -0.88(-0.73%)
Jun 12, 2015 120.77 121.01 120.14 120.19 1,151,784 -1.09(-0.89%)
Jun 11, 2015 121.07 121.64 120.65 121.27 1,145,671 +0.70(+0.58%)
Jun 10, 2015 118.91 120.77 118.70 120.58 1,739,985 +1.82(+1.54%)
Jun 09, 2015 119.93 120.30 118.66 118.75 1,516,862 -1.41(-1.18%)
Jun 08, 2015 120.82 121.34 120.08 120.16 1,217,903 -0.40(-0.33%)
Jun 05, 2015 120.06 120.68 119.67 120.56 1,157,270 +0.38(+0.32%)
Jun 04, 2015 119.88 120.69 119.59 120.18 955,538 -0.33(-0.28%)
Jun 03, 2015 120.50 120.91 119.86 120.52 1,085,320 +0.06(+0.05%)
Jun 02, 2015 120.03 121.06 119.25 120.45 1,260,310 -0.27(-0.22%)
Jun 01, 2015 121.22 121.66 119.84 120.72 1,100,444 +0.27(+0.22%)
May 29, 2015 121.17 121.78 120.17 120.45 1,404,013 -0.79(-0.65%)
May 28, 2015 121.10 122.02 120.34 121.24 1,101,501 -0.10(-0.08%)
May 27, 2015 120.31 121.66 119.93 121.35 687,451 +1.09(+0.91%)
May 26, 2015 121.31 121.67 119.96 120.26 1,213,788 -1.42(-1.17%)
May 22, 2015 121.97 121.68 121.68 121.68 943,113 -0.40(-0.33%)
May 21, 2015 121.07 122.32 120.83 122.08 1,018,213 +0.88(+0.73%)
May 20, 2015 121.10 121.78 120.92 121.20 748,873 -0.03(-0.03%)
May 19, 2015 121.17 121.84 120.95 121.23 982,997 -0.16(-0.13%)
May 18, 2015 121.17 121.83 120.77 121.40 855,514 +0.11(+0.09%)
May 15, 2015 120.87 121.29 120.49 121.29 941,421 +0.38(+0.31%)
May 14, 2015 119.81 120.98 119.26 120.91 945,196 +1.87(+1.57%)
May 13, 2015 120.03 120.03 118.40 119.04 1,616,373 -0.26(-0.22%)
May 12, 2015 120.33 121.10 119.19 119.30 2,008,269 -2.08(-1.71%)
May 11, 2015 121.24 122.76 120.97 121.37 1,685,011 -0.37(-0.30%)
May 08, 2015 122.73 123.03 121.11 121.74 1,795,233 -0.68(-0.55%)
May 07, 2015 121.30 124.09 121.30 122.42 1,363,865 +1.48(+1.22%)
May 06, 2015 121.89 122.19 120.46 120.94 1,541,199 -0.79(-0.65%)
May 05, 2015 123.45 123.45 121.35 121.73 1,253,044 -1.66(-1.35%)
May 04, 2015 122.47 123.93 122.33 123.39 1,193,495 +1.50(+1.23%)
May 01, 2015 120.92 122.02 120.92 121.89 908,291 +1.13(+0.94%)
Apr 30, 2015 121.89 121.89 120.06 120.76 1,531,661 -1.12(-0.92%)
Apr 29, 2015 122.03 122.72 120.85 121.89 1,370,903 -0.94(-0.76%)
Apr 28, 2015 121.76 122.86 120.03 122.82 1,087,603 +1.05(+0.87%)
Apr 27, 2015 123.90 123.95 121.45 121.77 970,118 -1.96(-1.59%)
Apr 24, 2015 123.61 124.45 122.91 123.73 655,371 -0.02(-0.01%)
Apr 23, 2015 122.97 124.27 122.78 123.75 942,418 +0.02(+0.01%)
Apr 22, 2015 124.63 124.90 123.34 123.73 1,282,454 -1.06(-0.85%)
Apr 21, 2015 123.98 125.24 123.69 124.79 1,873,898 +1.16(+0.94%)
Apr 20, 2015 122.14 123.69 122.08 123.64 1,532,332 +2.31(+1.90%)
Apr 17, 2015 121.00 121.70 120.23 121.33 1,295,885 -0.74(-0.60%)
Apr 16, 2015 120.70 122.74 120.70 122.07 1,460,181 +1.35(+1.12%)
Apr 15, 2015 121.53 122.02 120.52 120.71 1,244,299 -0.43(-0.35%)
Apr 14, 2015 121.95 122.34 120.37 121.14 1,220,446 -0.98(-0.80%)
Apr 13, 2015 122.77 123.86 121.97 122.12 1,013,428 -0.65(-0.53%)
Apr 10, 2015 122.14 123.50 121.89 122.77 887,422 +0.60(+0.49%)
Apr 09, 2015 121.00 122.26 120.64 122.17 784,777 +0.99(+0.81%)
Apr 08, 2015 121.37 121.79 120.58 121.18 804,975 +0.56(+0.46%)
Apr 07, 2015 121.96 122.59 120.58 120.63 1,034,428 -0.64(-0.53%)
Apr 06, 2015 120.12 122.14 119.85 121.27 1,860,705 +0.20(+0.16%)
Apr 02, 2015 121.90 121.07 121.07 121.07 1,261,916 -0.62(-0.51%)
Apr 01, 2015 123.13 123.13 120.76 121.69 1,397,648 -1.41(-1.14%)
Mar 31, 2015 124.61 125.22 123.06 123.09 1,236,084 -1.76(-1.41%)
Mar 30, 2015 124.45 125.17 124.22 124.85 758,902 +0.90(+0.73%)
Mar 27, 2015 123.09 124.47 123.04 123.95 1,164,018 +1.18(+0.96%)
Mar 26, 2015 121.95 123.63 121.73 122.77 1,199,049 +0.51(+0.42%)
Mar 25, 2015 123.88 124.54 122.25 122.25 3,919,470 -1.36(-1.10%)
Mar 24, 2015 125.31 126.82 123.57 123.62 1,518,430 -1.11(-0.89%)
Mar 23, 2015 124.22 125.14 123.76 124.73 1,068,680 +0.67(+0.54%)
Mar 20, 2015 125.00 125.57 124.03 124.06 2,434,835 -0.18(-0.14%)
Mar 19, 2015 124.17 124.48 123.39 124.24 1,798,750 +0.36(+0.29%)
Mar 18, 2015 120.75 124.38 120.16 123.88 2,290,847 +2.54(+2.09%)
Mar 17, 2015 121.72 122.06 120.67 121.35 2,157,953 -0.63(-0.52%)
Mar 16, 2015 122.17 123.88 121.98 121.98 2,733,741 +0.38(+0.31%)
Mar 13, 2015 122.62 122.85 120.73 121.60 1,074,950 -1.02(-0.83%)
Mar 12, 2015 121.32 122.88 121.13 122.62 1,271,154 +1.76(+1.45%)
Mar 11, 2015 122.02 122.60 120.75 120.87 1,966,643 -1.20(-0.98%)
Mar 10, 2015 123.47 123.68 122.07 122.07 1,682,107 -2.42(-1.94%)
Mar 09, 2015 124.45 125.02 123.68 124.48 1,369,488 +0.28(+0.23%)
Mar 06, 2015 126.45 126.87 123.88 124.20 1,644,678 -3.45(-2.70%)
Mar 05, 2015 127.01 128.06 126.78 127.65 1,160,686 +0.97(+0.77%)
Mar 04, 2015 124.88 126.96 124.88 126.67 1,833,642 +1.79(+1.44%)
Mar 03, 2015 125.88 125.88 124.34 124.88 870,553 -1.52(-1.20%)
Mar 02, 2015 125.27 126.72 125.28 126.40 976,908 +1.13(+0.90%)
Feb 27, 2015 127.14 127.14 125.06 125.27 1,397,878 -1.55(-1.23%)
Feb 26, 2015 126.45 127.01 125.91 126.83 1,164,923 +0.37(+0.29%)
Feb 25, 2015 126.96 127.08 126.07 126.46 1,233,210 -0.50(-0.40%)
Feb 24, 2015 125.61 127.34 125.43 126.96 1,555,384 +1.55(+1.24%)
Feb 23, 2015 124.20 125.94 124.02 125.41 1,371,433 +1.17(+0.94%)
Feb 20, 2015 122.26 124.25 122.11 124.24 1,841,698 +1.81(+1.48%)
Feb 19, 2015 122.47 122.61 121.82 122.43 1,453,427 -0.43(-0.35%)
Feb 18, 2015 122.80 122.95 122.05 122.86 826,829 +0.06(+0.05%)
Feb 17, 2015 122.69 123.18 122.33 122.80 1,113,146 +0.09(+0.08%)
Feb 13, 2015 121.78 122.70 122.70 122.70 948,201 +0.61(+0.50%)
Feb 12, 2015 123.18 123.56 121.40 122.09 1,574,689 +0.99(+0.82%)
Feb 11, 2015 121.31 121.80 120.02 121.10 1,140,083 +0.02(+0.01%)
Feb 10, 2015 120.72 121.61 120.45 121.08 1,139,869 +0.73(+0.61%)
Feb 09, 2015 122.28 122.28 119.82 120.35 1,331,294 -2.02(-1.65%)
Feb 06, 2015 124.15 125.10 121.76 122.37 1,951,826 -1.68(-1.36%)
Feb 05, 2015 122.75 124.86 122.16 124.05 2,091,186 +4.59(+3.84%)
Feb 04, 2015 120.08 120.49 118.77 119.47 1,767,427 -1.12(-0.93%)
Feb 03, 2015 120.13 121.11 119.48 120.59 1,139,988 +1.46(+1.23%)
Feb 02, 2015 117.41 119.36 116.14 119.13 1,715,277 +1.23(+1.04%)
Jan 30, 2015 118.72 119.34 117.84 117.90 1,875,325 -1.90(-1.59%)
Jan 29, 2015 120.05 120.09 118.47 119.80 1,411,308 -0.44(-0.36%)
Jan 28, 2015 122.00 122.60 120.00 120.24 1,302,247 -1.19(-0.98%)
Jan 27, 2015 121.49 122.10 120.42 121.43 913,763 -1.09(-0.89%)
Jan 26, 2015 121.89 122.58 120.96 122.52 851,671 +0.08(+0.06%)
Jan 23, 2015 123.16 123.37 122.22 122.44 961,944 -1.51(-1.22%)
Jan 22, 2015 121.97 124.27 121.57 123.95 1,203,007 +1.98(+1.62%)
Jan 21, 2015 120.91 122.20 119.78 121.97 1,490,238 +2.19(+1.83%)
Jan 20, 2015 120.65 121.28 118.76 119.78 1,430,969 -0.08(-0.07%)
Jan 16, 2015 119.87 120.30 118.76 119.86 1,567,580 -0.25(-0.21%)
Jan 15, 2015 120.23 121.33 119.94 120.11 1,398,802 -0.12(-0.10%)
Jan 14, 2015 119.85 120.94 118.67 120.23 1,981,174 -0.78(-0.64%)
Jan 13, 2015 123.83 124.36 120.16 121.00 1,980,786 -1.57(-1.28%)
Jan 12, 2015 123.63 123.82 122.08 122.58 1,037,779 -0.91(-0.74%)
Jan 09, 2015 123.90 124.53 123.25 123.49 1,058,606 -1.48(-1.18%)
Jan 08, 2015 123.79 125.29 123.54 124.97 1,571,726 +2.24(+1.82%)
Jan 07, 2015 120.32 122.92 120.32 122.73 1,612,643 +2.81(+2.34%)
Jan 06, 2015 120.82 121.10 118.89 119.92 2,711,512 -0.23(-0.19%)
Jan 05, 2015 119.54 121.62 119.22 120.15 1,628,533 +0.73(+0.62%)
Jan 02, 2015 119.77 120.29 119.00 119.42 1,654,049 +0.60(+0.50%)
Dec 31, 2014 119.73 118.82 118.82 118.82 1,055,717 -0.66(-0.55%)
Dec 30, 2014 119.14 120.53 119.14 119.48 823,538 +0.27(+0.23%)
Dec 29, 2014 118.62 119.35 118.39 119.20 796,605 +0.23(+0.19%)
Dec 26, 2014 119.68 120.37 118.85 118.97 650,462 -0.48(-0.40%)
Dec 24, 2014 118.63 119.45 119.45 119.45 411,910 +1.23(+1.04%)
Dec 23, 2014 120.36 120.65 117.68 118.22 1,377,358 -1.31(-1.10%)
Dec 22, 2014 119.37 119.86 118.67 119.54 958,847 +0.16(+0.14%)
Dec 19, 2014 120.54 120.77 119.10 119.37 1,809,904 -0.53(-0.44%)
Dec 18, 2014 118.03 119.91 117.45 119.90 1,886,689 +3.10(+2.65%)
Dec 17, 2014 115.31 117.06 114.82 116.80 1,894,176 +2.36(+2.06%)
Dec 16, 2014 115.54 116.21 114.41 114.45 1,489,878 -1.46(-1.26%)
Dec 15, 2014 117.61 117.74 115.29 115.91 1,556,573 -1.06(-0.91%)
Dec 12, 2014 116.99 118.33 116.67 116.97 1,797,187 -0.88(-0.75%)
Dec 11, 2014 116.97 118.90 116.97 117.84 1,328,450 +1.17(+1.00%)
Dec 10, 2014 118.79 118.95 116.56 116.67 1,155,552 -2.39(-2.01%)
Dec 09, 2014 118.18 119.14 117.36 119.07 1,393,109 -0.28(-0.24%)
Dec 08, 2014 118.56 120.23 118.31 119.35 1,461,961 +1.05(+0.89%)
Dec 05, 2014 119.54 119.65 117.92 118.30 1,003,176 -1.30(-1.09%)
Dec 04, 2014 119.48 121.20 118.92 119.60 1,405,323 +0.26(+0.22%)
Dec 03, 2014 119.67 119.70 118.94 119.33 1,021,531 -0.55(-0.46%)
Dec 02, 2014 119.97 120.42 119.21 119.89 1,537,881 -0.11(-0.09%)
Dec 01, 2014 119.05 120.35 118.01 120.00 1,549,441 +0.70(+0.58%)
Nov 28, 2014 120.31 121.00 119.00 119.30 1,021,911 -0.79(-0.66%)
Nov 26, 2014 116.34 120.09 120.09 120.09 3,494,814 +5.55(+4.85%)
Nov 25, 2014 111.39 115.00 111.39 114.54 2,534,519 +3.08(+2.76%)
Nov 24, 2014 111.22 111.49 110.48 111.46 820,490 +0.62(+0.56%)
Nov 21, 2014 111.85 112.04 110.51 110.84 1,505,902 -0.02(-0.02%)
Nov 20, 2014 110.62 110.88 109.70 110.86 1,141,655 +0.25(+0.22%)
Nov 19, 2014 111.38 111.43 110.00 110.61 1,287,247 -0.71(-0.63%)
Nov 18, 2014 110.13 111.49 109.88 111.32 1,261,349 +1.19(+1.08%)
Nov 17, 2014 109.84 110.62 109.58 110.13 956,912 +0.29(+0.26%)
Nov 14, 2014 109.74 110.25 109.42 109.84 935,798 -0.09(-0.08%)
Nov 13, 2014 110.31 110.33 109.66 109.93 898,535 -0.03(-0.03%)
Nov 12, 2014 109.01 110.03 109.01 109.97 1,177,388 +0.50(+0.46%)
Nov 11, 2014 109.07 109.61 108.60 109.47 871,292 +0.39(+0.36%)
Nov 10, 2014 106.95 109.10 106.76 109.07 1,160,136 +2.35(+2.20%)
Nov 07, 2014 108.85 108.99 106.57 106.73 1,521,615 -2.03(-1.87%)
Nov 06, 2014 108.40 108.80 107.53 108.76 1,108,216 +0.60(+0.56%)
Nov 05, 2014 107.81 109.12 107.81 108.16 1,599,851 +0.75(+0.70%)
Nov 04, 2014 110.09 111.50 107.07 107.41 1,839,129 -0.92(-0.85%)
Nov 03, 2014 109.28 109.40 107.86 108.33 1,282,217 -1.09(-0.99%)
Oct 31, 2014 109.96 109.96 108.71 109.41 1,553,724 +1.00(+0.93%)
Oct 30, 2014 107.32 108.44 106.75 108.41 1,352,960 +0.64(+0.59%)
Oct 29, 2014 107.50 108.08 107.13 107.77 913,817 +0.21(+0.20%)
Oct 28, 2014 107.58 107.72 106.92 107.56 1,104,618 +0.61(+0.57%)
Oct 27, 2014 106.73 106.89 106.89 106.95 1,004,577 +0.06(+0.06%)
Oct 24, 2014 106.33 107.01 106.25 106.89 1,061,577 +0.62(+0.58%)
Oct 23, 2014 106.30 106.72 106.00 106.27 1,330,117 +1.09(+1.03%)
Oct 22, 2014 105.20 106.15 104.79 105.18 2,271,769 +0.35(+0.33%)
Oct 21, 2014 104.98 105.57 104.19 104.83 2,499,188 +0.55(+0.53%)
Oct 20, 2014 103.72 104.58 103.53 104.28 2,244,632 +0.79(+0.76%)
Oct 17, 2014 103.22 104.13 102.66 103.49 2,279,966 +0.81(+0.79%)
Oct 16, 2014 104.40 104.98 102.26 102.68 3,226,002 -3.19(-3.01%)
Oct 15, 2014 104.95 106.35 102.96 105.87 3,514,505 -0.46(-0.43%)
Oct 14, 2014 107.40 108.47 106.28 106.33 2,180,748 -0.65(-0.60%)
Oct 13, 2014 108.59 108.84 106.97 106.97 2,074,828 -1.73(-1.60%)
Oct 10, 2014 108.06 109.55 108.06 108.71 2,668,866 -0.06(-0.06%)
Oct 09, 2014 110.06 110.70 108.47 108.77 3,348,407 -1.67(-1.51%)
Oct 08, 2014 108.16 110.45 108.14 110.43 3,347,407 +1.61(+1.48%)
Oct 07, 2014 106.08 109.75 105.47 108.82 6,767,823 +2.57(+2.42%)
Oct 06, 2014 105.85 106.74 103.76 106.25 15,251,919 +7.77(+7.89%)
Oct 03, 2014 97.68 98.74 97.44 98.48 1,201,611 +1.46(+1.51%)
Oct 02, 2014 96.64 97.27 96.11 97.02 924,576 +0.44(+0.46%)
Oct 01, 2014 96.94 96.98 96.05 96.58 1,739,594 -0.18(-0.18%)
Sep 30, 2014 97.21 97.22 96.70 96.75 1,971,475 -0.46(-0.47%)
Sep 29, 2014 96.39 97.33 96.39 97.21 911,507 +0.20(+0.20%)
Sep 26, 2014 96.75 97.35 96.74 97.02 1,195,685 +0.30(+0.31%)
Sep 25, 2014 96.58 97.01 96.36 96.72 2,087,547 +0.04(+0.04%)
Sep 24, 2014 95.89 96.81 95.62 96.68 986,505 +0.93(+0.97%)
Sep 23, 2014 95.52 95.98 95.36 95.75 840,752 -0.10(-0.11%)
Sep 22, 2014 96.49 96.53 95.34 95.85 1,145,848 -0.81(-0.84%)
Sep 19, 2014 98.39 97.78 96.58 96.66 1,651,598 -1.11(-1.14%)
Sep 18, 2014 97.55 97.95 97.47 97.78 974,249 +0.42(+0.43%)
Sep 17, 2014 97.26 97.67 96.87 97.36 812,916 +0.20(+0.20%)
Sep 16, 2014 96.76 97.28 96.42 97.16 1,149,569 +0.20(+0.20%)
Sep 15, 2014 96.72 97.15 96.08 96.97 780,751 +0.30(+0.31%)
Sep 12, 2014 97.95 98.08 96.20 96.67 1,208,264 -1.26(-1.28%)
Sep 11, 2014 97.44 97.97 96.81 97.93 905,291 +0.14(+0.14%)
Sep 10, 2014 98.51 98.60 97.68 97.79 831,137 -0.44(-0.45%)
Sep 09, 2014 97.95 98.40 97.37 98.23 1,621,415 +0.35(+0.36%)
Sep 08, 2014 98.96 99.13 97.78 97.89 992,724 -0.92(-0.93%)
Sep 05, 2014 98.60 98.81 97.63 98.80 942,768 +0.29(+0.30%)
Sep 04, 2014 99.42 99.64 98.37 98.51 609,630 -0.55(-0.56%)
Sep 03, 2014 99.35 99.38 98.92 99.06 818,303 +0.19(+0.19%)
Sep 02, 2014 99.26 99.46 98.68 98.87 915,883 -0.27(-0.27%)
Aug 29, 2014 98.86 99.15 99.15 99.15 779,634 +0.58(+0.59%)
Aug 28, 2014 98.76 98.89 98.41 98.56 583,570 -0.30(-0.31%)
Aug 27, 2014 99.53 99.65 98.71 98.87 779,993 -0.75(-0.76%)
Aug 26, 2014 99.37 99.72 99.20 99.62 495,925 +0.23(+0.23%)
Aug 25, 2014 99.47 99.82 99.46 99.39 362,575 +0.41(+0.42%)
Aug 22, 2014 99.53 99.53 98.76 98.98 481,666 -0.47(-0.48%)
Aug 21, 2014 99.82 99.92 99.22 99.45 753,215 -0.09(-0.09%)
Aug 20, 2014 99.73 99.85 98.83 99.54 889,873 -0.49(-0.49%)
Aug 19, 2014 99.77 100.10 99.37 100.03 463,679 +0.27(+0.27%)
Aug 18, 2014 99.70 100.02 99.55 99.76 529,038 +0.53(+0.54%)
Aug 15, 2014 100.08 100.53 98.49 99.23 748,952 -0.67(-0.67%)
Aug 14, 2014 99.75 100.21 99.62 99.90 304,378 +0.27(+0.27%)
Aug 13, 2014 99.37 99.63 98.97 99.63 661,108 +0.82(+0.83%)
Aug 12, 2014 98.53 99.45 98.47 98.81 902,349 +0.13(+0.13%)
Aug 11, 2014 98.62 99.00 98.27 98.68 898,132 +0.23(+0.23%)
Aug 08, 2014 97.42 98.44 96.80 98.45 827,071 +1.33(+1.37%)
Aug 07, 2014 98.57 98.57 96.77 97.12 748,494 -0.88(-0.90%)
Aug 06, 2014 97.67 98.59 97.42 98.00 767,033 -0.01(-0.01%)
Aug 05, 2014 98.79 99.31 97.81 98.01 998,907 -0.89(-0.90%)
Aug 04, 2014 98.13 99.07 97.29 98.90 793,986 +0.68(+0.69%)
Aug 01, 2014 98.02 98.79 97.30 98.22 900,869 -0.14(-0.14%)
Jul 31, 2014 100.16 101.12 98.10 98.36 1,107,694 -2.66(-2.63%)
Jul 30, 2014 100.78 101.12 100.07 101.02 1,144,438 +0.44(+0.44%)
Jul 29, 2014 100.52 100.97 100.13 100.58 662,749 +0.03(+0.03%)
Jul 28, 2014 100.31 100.72 99.58 100.54 494,333 +0.38(+0.38%)
Jul 25, 2014 100.26 100.40 99.81 100.16 549,589 -0.10(-0.10%)
Jul 24, 2014 99.94 100.72 99.94 100.26 719,878 -0.10(-0.10%)
Jul 23, 2014 100.07 100.47 99.95 100.36 598,910 +0.31(+0.31%)
Jul 22, 2014 99.99 100.65 99.99 100.05 581,590 +0.34(+0.34%)
Jul 21, 2014 99.82 100.14 99.11 99.71 694,245 -0.65(-0.65%)
Jul 18, 2014 99.70 100.82 99.20 100.36 1,009,867 +0.85(+0.86%)
Jul 17, 2014 100.36 100.61 99.42 99.51 667,803 -1.21(-1.20%)
Jul 16, 2014 101.24 101.24 100.30 100.72 645,573 +0.00(+0.00%)
Jul 15, 2014 100.71 101.41 100.28 100.72 566,259 -0.38(-0.38%)
Jul 14, 2014 101.54 101.67 100.63 101.10 449,342 +0.10(+0.10%)
Jul 11, 2014 100.67 101.07 100.47 101.00 569,450 +0.41(+0.41%)
Jul 10, 2014 99.98 100.80 99.87 100.58 903,214 -0.51(-0.50%)
Jul 09, 2014 101.89 101.89 100.71 101.09 755,145 -0.26(-0.26%)
Jul 08, 2014 101.73 101.73 100.77 101.35 848,858 -0.36(-0.36%)
Jul 07, 2014 101.25 101.79 101.06 101.72 430,442 +0.08(+0.08%)
Jul 03, 2014 101.42 101.64 101.64 101.64 373,922 +0.21(+0.21%)
Jul 02, 2014 101.35 101.50 100.77 101.43 517,513 +0.08(+0.07%)
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.