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

Perrigo (NY: PRGO )

27.77 -0.39 (-1.38%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 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 (%)
Mar 31, 2017 56.88 57.34 56.25 56.33 1,526,054 -0.46(-0.81%)
Mar 30, 2017 58.45 58.46 56.66 56.79 1,941,396 -1.83(-3.13%)
Mar 29, 2017 58.18 59.12 58.12 58.62 1,707,667 +0.15(+0.26%)
Mar 28, 2017 58.44 58.59 57.82 58.47 1,333,057 -0.23(-0.39%)
Mar 27, 2017 56.73 58.95 56.73 58.70 1,940,251 +1.04(+1.80%)
Mar 24, 2017 57.92 58.20 57.53 57.67 1,322,995 -0.17(-0.29%)
Mar 23, 2017 57.77 58.59 57.62 57.84 1,035,201 -0.23(-0.39%)
Mar 22, 2017 57.75 58.34 57.16 58.06 1,361,882 +0.25(+0.43%)
Mar 21, 2017 57.84 58.14 56.92 57.82 2,155,229 -0.24(-0.41%)
Mar 20, 2017 58.99 59.23 57.74 58.06 2,632,033 -0.92(-1.55%)
Mar 17, 2017 60.00 60.22 58.82 58.97 3,456,246 -1.16(-1.93%)
Mar 16, 2017 60.25 60.38 59.57 60.14 1,405,477 +0.23(+0.38%)
Mar 15, 2017 58.65 59.93 58.46 59.91 1,775,285 +1.10(+1.88%)
Mar 14, 2017 58.93 59.15 58.29 58.80 1,732,641 -0.84(-1.41%)
Mar 13, 2017 60.30 60.43 59.22 59.64 1,607,974 -0.79(-1.31%)
Mar 10, 2017 59.92 60.71 59.70 60.43 1,491,610 +0.69(+1.15%)
Mar 09, 2017 59.32 59.97 59.15 59.74 1,763,735 +0.08(+0.13%)
Mar 08, 2017 59.68 59.86 58.85 59.67 2,060,635 +0.02(+0.03%)
Mar 07, 2017 58.89 59.91 58.55 59.65 3,510,015 -1.09(-1.80%)
Mar 06, 2017 61.39 61.72 60.08 60.75 2,879,663 -0.99(-1.61%)
Mar 03, 2017 63.96 64.90 61.20 61.74 4,353,205 -2.38(-3.71%)
Mar 02, 2017 62.96 64.49 62.58 64.11 3,681,437 +0.50(+0.79%)
Mar 01, 2017 62.44 64.39 62.08 63.61 5,028,716 +0.31(+0.48%)
Feb 28, 2017 71.70 65.10 61.33 63.31 17,002,990 -8.39(-11.70%)
Feb 27, 2017 70.77 72.50 69.94 71.70 2,764,961 +0.21(+0.30%)
Feb 24, 2017 71.44 71.80 70.34 71.49 1,516,658 +0.30(+0.43%)
Feb 23, 2017 70.90 71.55 70.79 71.18 1,647,921 -0.02(-0.02%)
Feb 22, 2017 71.69 71.69 70.62 71.20 1,694,953 -0.49(-0.69%)
Feb 21, 2017 70.95 71.89 70.77 71.69 2,177,780 +0.17(+0.24%)
Feb 17, 2017 71.52 71.52 71.52 0 +1.14(+1.62%)
Feb 16, 2017 71.59 71.67 69.85 70.38 1,699,213 -1.51(-2.10%)
Feb 15, 2017 68.92 72.20 68.91 71.89 2,196,867 +2.35(+3.37%)
Feb 14, 2017 67.69 69.90 67.69 69.54 1,769,388 +1.67(+2.46%)
Feb 13, 2017 67.89 68.02 67.24 67.87 1,026,999 +0.64(+0.96%)
Feb 10, 2017 67.15 67.70 66.67 67.23 1,231,966 -0.03(-0.05%)
Feb 09, 2017 65.98 67.30 65.74 67.26 1,950,425 +1.28(+1.94%)
Feb 08, 2017 65.65 66.38 65.52 65.98 2,417,425 +0.14(+0.22%)
Feb 07, 2017 67.14 67.25 65.10 65.84 2,808,729 -0.27(-0.41%)
Feb 06, 2017 65.38 66.20 64.98 66.11 1,755,707 +0.08(+0.12%)
Feb 03, 2017 66.81 66.93 65.59 66.03 2,329,252 -0.36(-0.55%)
Feb 02, 2017 63.85 66.89 63.76 66.40 2,759,561 +1.40(+2.15%)
Feb 01, 2017 64.26 65.10 63.80 65.00 1,383,006 +0.52(+0.81%)
Jan 31, 2017 62.34 64.52 61.25 64.48 1,957,531 +1.48(+2.35%)
Jan 30, 2017 62.36 63.05 62.03 63.00 2,262,671 +0.42(+0.68%)
Jan 27, 2017 61.79 62.83 61.39 62.57 1,682,051 +1.28(+2.09%)
Jan 26, 2017 61.67 61.93 61.01 61.29 1,294,752 -0.35(-0.56%)
Jan 25, 2017 61.17 61.99 60.93 61.64 1,730,285 +0.75(+1.22%)
Jan 24, 2017 62.24 62.36 60.83 60.90 1,971,719 -1.32(-2.12%)
Jan 23, 2017 62.24 63.44 61.54 62.22 3,988,718 -1.34(-2.10%)
Jan 20, 2017 64.77 65.43 63.31 63.55 2,683,483 -1.19(-1.84%)
Jan 19, 2017 64.15 65.63 63.67 64.75 3,267,310 +0.01(+0.01%)
Jan 18, 2017 65.15 65.29 63.42 64.74 1,589,404 -0.08(-0.12%)
Jan 17, 2017 65.47 65.47 63.72 64.82 1,850,465 -1.06(-1.61%)
Jan 13, 2017 65.87 65.87 65.87 0 -0.32(-0.49%)
Jan 12, 2017 65.48 66.91 65.32 66.20 2,674,203 +0.25(+0.39%)
Jan 11, 2017 70.29 70.31 64.42 65.94 7,340,741 -4.89(-6.90%)
Jan 10, 2017 72.38 72.51 70.76 70.83 1,434,288 -1.51(-2.08%)
Jan 09, 2017 72.00 72.90 71.72 72.33 1,086,783 +0.15(+0.21%)
Jan 06, 2017 73.12 73.96 72.12 72.18 1,358,383 -1.08(-1.48%)
Jan 05, 2017 73.12 73.61 72.64 73.27 1,376,343 -0.59(-0.80%)
Jan 04, 2017 72.97 74.07 72.26 73.86 1,929,571 +0.62(+0.84%)
Jan 03, 2017 71.15 73.24 70.72 73.24 1,915,660 +2.77(+3.93%)
Dec 30, 2016 70.47 70.47 70.47 0 +0.78(+1.12%)
Dec 29, 2016 70.08 70.52 69.44 69.69 1,327,835 -0.45(-0.64%)
Dec 28, 2016 72.10 72.12 70.04 70.14 1,817,869 -1.98(-2.75%)
Dec 27, 2016 71.72 73.06 71.64 72.12 1,362,727 +0.17(+0.24%)
Dec 23, 2016 71.95 71.95 71.95 0 +0.54(+0.76%)
Dec 22, 2016 71.39 72.04 71.20 71.41 1,132,216 -0.38(-0.53%)
Dec 21, 2016 71.67 72.47 71.38 71.79 1,616,253 +0.06(+0.08%)
Dec 20, 2016 72.12 73.13 71.49 71.73 1,340,802 +0.14(+0.20%)
Dec 19, 2016 70.22 72.67 70.11 71.59 1,735,491 +1.41(+2.01%)
Dec 16, 2016 70.29 70.59 69.62 70.18 5,701,357 +0.23(+0.33%)
Dec 15, 2016 70.45 70.95 69.85 69.95 1,620,367 -0.51(-0.72%)
Dec 14, 2016 70.89 71.15 68.96 70.45 1,509,669 -0.45(-0.63%)
Dec 13, 2016 69.83 71.06 69.76 70.90 2,218,604 +1.22(+1.75%)
Dec 12, 2016 69.94 70.22 69.18 69.68 2,139,055 -0.17(-0.24%)
Dec 09, 2016 69.77 70.87 69.57 69.85 1,905,404 +0.47(+0.67%)
Dec 08, 2016 70.64 70.84 69.17 69.39 2,157,783 -1.69(-2.37%)
Dec 07, 2016 70.35 71.11 69.86 71.07 2,373,832 -0.45(-0.63%)
Dec 06, 2016 71.77 71.77 70.20 71.52 1,601,753 -0.16(-0.22%)
Dec 05, 2016 73.10 73.47 71.44 71.68 1,651,938 -1.10(-1.51%)
Dec 02, 2016 72.94 72.99 71.99 72.78 1,639,185 +0.14(+0.19%)
Dec 01, 2016 73.00 73.79 72.42 72.65 1,576,016 -0.46(-0.63%)
Nov 30, 2016 72.86 73.77 72.39 73.11 1,130,459 +0.47(+0.64%)
Nov 29, 2016 75.19 75.20 72.59 72.64 1,402,363 -2.03(-2.72%)
Nov 28, 2016 73.93 74.87 72.90 74.67 2,013,221 +0.30(+0.40%)
Nov 25, 2016 75.73 76.04 74.21 74.38 552,436 -1.26(-1.67%)
Nov 23, 2016 75.64 75.64 75.64 0 +1.26(+1.70%)
Nov 22, 2016 75.29 75.77 73.54 74.38 1,540,049 -1.12(-1.49%)
Nov 21, 2016 74.25 75.83 73.95 75.50 1,093,726 +0.99(+1.33%)
Nov 18, 2016 74.51 75.29 74.27 74.51 1,170,082 -0.21(-0.28%)
Nov 17, 2016 73.16 74.96 72.46 74.72 1,471,023 +1.69(+2.31%)
Nov 16, 2016 74.68 74.75 72.84 73.03 1,698,577 -2.29(-3.04%)
Nov 15, 2016 76.73 76.73 73.22 75.32 3,230,910 -2.07(-2.68%)
Nov 14, 2016 75.03 77.73 74.85 77.39 2,167,861 +1.93(+2.55%)
Nov 11, 2016 75.40 76.24 74.34 75.46 2,092,189 +0.14(+0.18%)
Nov 10, 2016 71.35 76.27 70.82 75.33 5,496,709 +4.73(+6.71%)
Nov 09, 2016 73.95 74.11 68.39 70.59 5,042,553 +2.46(+3.61%)
Nov 08, 2016 69.77 70.62 67.59 68.13 3,477,981 -2.84(-4.00%)
Nov 07, 2016 71.15 71.41 70.16 70.97 1,501,800 +1.33(+1.91%)
Nov 04, 2016 67.70 70.30 67.63 69.65 2,188,077 +2.06(+3.05%)
Nov 03, 2016 70.58 71.79 67.39 67.58 5,972,372 -2.50(-3.57%)
Nov 02, 2016 71.29 72.27 69.82 70.09 1,889,120 -1.51(-2.11%)
Nov 01, 2016 70.29 71.94 70.10 71.60 1,889,431 +1.28(+1.82%)
Oct 31, 2016 73.15 73.36 70.10 70.32 4,495,017 -3.27(-4.45%)
Oct 28, 2016 76.59 76.71 72.78 73.59 3,088,216 -3.33(-4.33%)
Oct 27, 2016 76.84 77.69 76.63 76.93 1,342,140 +0.25(+0.32%)
Oct 26, 2016 76.03 77.31 75.84 76.68 1,225,549 +0.46(+0.60%)
Oct 25, 2016 76.22 76.71 75.71 76.22 1,754,070 -0.37(-0.49%)
Oct 24, 2016 76.44 76.99 76.14 76.60 1,428,476 +0.25(+0.33%)
Oct 21, 2016 74.46 78.31 73.92 76.34 2,818,606 +1.52(+2.03%)
Oct 20, 2016 74.69 74.97 74.28 74.82 1,004,245 +0.28(+0.37%)
Oct 19, 2016 74.47 75.01 74.26 74.54 953,004 -0.05(-0.07%)
Oct 18, 2016 74.01 74.80 73.54 74.59 877,857 +1.53(+2.09%)
Oct 17, 2016 73.29 73.59 72.48 73.06 934,852 +0.03(+0.05%)
Oct 14, 2016 74.60 74.60 72.49 73.03 1,866,027 -1.28(-1.72%)
Oct 13, 2016 74.01 74.96 73.65 74.31 1,503,964 -0.08(-0.11%)
Oct 12, 2016 75.61 75.67 73.94 74.39 2,777,642 -1.04(-1.38%)
Oct 11, 2016 78.02 78.37 74.71 75.43 2,662,798 -2.96(-3.77%)
Oct 10, 2016 77.69 78.59 77.23 78.39 1,743,529 +1.50(+1.96%)
Oct 07, 2016 80.16 80.26 76.42 76.88 3,439,020 -3.29(-4.10%)
Oct 06, 2016 81.14 81.32 79.84 80.17 1,614,674 -1.60(-1.95%)
Oct 05, 2016 80.04 82.14 79.85 81.77 1,731,261 +2.25(+2.83%)
Oct 04, 2016 79.55 80.36 78.86 79.52 2,386,781 +0.25(+0.31%)
Oct 03, 2016 78.06 79.37 77.15 79.28 2,462,303 +1.23(+1.57%)
Sep 30, 2016 79.14 79.66 77.47 78.05 2,597,969 -0.77(-0.98%)
Sep 29, 2016 82.53 82.97 78.20 78.82 2,181,893 -3.42(-4.15%)
Sep 28, 2016 81.36 82.59 81.24 82.23 2,116,504 +0.43(+0.53%)
Sep 27, 2016 80.59 82.17 80.18 81.80 2,371,957 +0.88(+1.09%)
Sep 26, 2016 81.70 81.79 80.48 80.92 1,204,154 -1.41(-1.71%)
Sep 23, 2016 81.97 83.81 81.87 82.34 1,964,746 +0.24(+0.29%)
Sep 22, 2016 79.51 82.45 79.51 82.10 1,843,470 +2.90(+3.66%)
Sep 21, 2016 78.50 79.43 77.98 79.20 1,857,698 +0.27(+0.34%)
Sep 20, 2016 79.04 79.23 78.40 78.93 1,007,095 +0.08(+0.10%)
Sep 19, 2016 79.15 80.37 78.41 78.85 1,453,127 -0.02(-0.02%)
Sep 16, 2016 79.21 80.06 78.21 78.87 5,037,749 -0.55(-0.69%)
Sep 15, 2016 78.44 79.62 77.99 79.42 1,796,904 +0.86(+1.10%)
Sep 14, 2016 79.17 80.36 78.32 78.56 1,797,544 -0.55(-0.69%)
Sep 13, 2016 80.42 80.56 78.08 79.11 2,412,401 -1.39(-1.73%)
Sep 12, 2016 77.74 81.34 77.16 80.50 6,275,090 +5.51(+7.35%)
Sep 09, 2016 76.42 76.65 74.98 74.99 1,501,839 -1.68(-2.19%)
Sep 08, 2016 76.53 77.06 76.00 76.67 1,545,792 +0.26(+0.34%)
Sep 07, 2016 77.95 78.69 76.17 76.41 2,305,374 -1.42(-1.82%)
Sep 06, 2016 76.87 80.09 76.87 77.83 3,576,518 +1.12(+1.45%)
Sep 02, 2016 77.10 76.71 76.71 76.71 1,952,833 -0.42(-0.55%)
Sep 01, 2016 76.87 77.82 76.32 77.14 2,025,020 +0.22(+0.29%)
Aug 31, 2016 76.70 76.99 76.15 76.92 1,542,555 -0.03(-0.03%)
Aug 30, 2016 75.27 77.07 75.12 76.94 1,941,849 +1.67(+2.22%)
Aug 29, 2016 74.68 75.32 74.27 75.27 1,572,039 +0.36(+0.49%)
Aug 26, 2016 74.63 75.25 73.73 74.91 3,722,540 +0.11(+0.15%)
Aug 25, 2016 74.05 76.02 74.05 74.80 3,800,840 +0.53(+0.72%)
Aug 24, 2016 77.26 78.16 73.64 74.26 3,534,530 -3.00(-3.88%)
Aug 23, 2016 77.78 77.79 76.66 77.26 3,942,737 +0.02(+0.02%)
Aug 22, 2016 77.53 78.24 77.19 77.24 1,535,142 -0.26(-0.34%)
Aug 19, 2016 76.36 77.58 75.69 77.50 2,098,831 +0.87(+1.13%)
Aug 18, 2016 75.63 76.66 74.92 76.63 1,785,227 +1.06(+1.41%)
Aug 17, 2016 74.75 75.57 74.48 75.57 1,736,789 +0.74(+0.99%)
Aug 16, 2016 74.22 75.52 74.22 74.83 1,854,501 +0.31(+0.42%)
Aug 15, 2016 74.17 74.96 73.97 74.52 2,244,162 +0.28(+0.38%)
Aug 12, 2016 72.58 74.31 71.65 74.24 4,231,770 +1.82(+2.52%)
Aug 11, 2016 72.63 73.05 71.76 72.41 7,113,139 -0.17(-0.23%)
Aug 10, 2016 69.76 73.17 69.63 72.58 16,265,087 -7.67(-9.56%)
Aug 09, 2016 79.16 80.48 79.02 80.26 2,279,418 +1.39(+1.77%)
Aug 08, 2016 78.80 79.63 78.57 78.86 1,393,276 +0.24(+0.31%)
Aug 05, 2016 77.93 78.62 77.37 78.62 852,332 +0.77(+0.99%)
Aug 04, 2016 79.52 79.84 77.82 77.85 1,308,463 -1.70(-2.13%)
Aug 03, 2016 76.89 79.72 76.63 79.55 1,450,233 +2.23(+2.88%)
Aug 02, 2016 76.94 77.54 76.66 77.32 1,745,783 +0.43(+0.56%)
Aug 01, 2016 77.39 77.40 76.51 76.89 2,285,960 -0.24(-0.32%)
Jul 29, 2016 77.02 77.47 76.04 77.13 1,493,141 +0.26(+0.34%)
Jul 28, 2016 76.71 77.13 76.36 76.87 2,092,409 -0.22(-0.28%)
Jul 27, 2016 77.26 77.39 76.45 77.09 1,944,028 +0.47(+0.62%)
Jul 26, 2016 78.07 78.07 76.13 76.62 2,447,515 -1.47(-1.88%)
Jul 25, 2016 78.16 78.64 77.72 78.09 2,299,453 +0.05(+0.06%)
Jul 22, 2016 78.20 78.79 77.16 78.04 2,651,348 +0.79(+1.03%)
Jul 21, 2016 80.25 80.73 76.97 77.24 1,764,730 -2.81(-3.51%)
Jul 20, 2016 79.24 80.36 79.07 80.05 1,978,338 +1.52(+1.93%)
Jul 19, 2016 77.90 78.79 77.87 78.53 1,785,009 +0.49(+0.63%)
Jul 18, 2016 80.19 80.23 77.93 78.04 1,731,507 -1.88(-2.35%)
Jul 15, 2016 79.43 82.11 78.49 79.93 5,617,207 +0.90(+1.14%)
Jul 14, 2016 81.29 81.51 78.82 79.02 1,826,557 -1.57(-1.95%)
Jul 13, 2016 80.94 82.06 80.19 80.59 1,617,638 +0.43(+0.54%)
Jul 12, 2016 79.09 80.47 79.03 80.16 1,548,347 +1.11(+1.40%)
Jul 11, 2016 79.61 79.73 78.72 79.06 1,339,637 -0.05(-0.06%)
Jul 08, 2016 78.78 79.26 78.56 79.11 1,044,925 +0.55(+0.70%)
Jul 07, 2016 78.44 79.72 77.77 78.56 1,804,314 +0.20(+0.26%)
Jul 06, 2016 76.51 78.57 76.18 78.36 1,970,569 +1.65(+2.15%)
Jul 05, 2016 76.63 77.55 76.39 76.71 2,361,487 -0.19(-0.25%)
Jul 01, 2016 76.31 76.91 76.91 76.91 2,450,838 +0.38(+0.50%)
Jun 30, 2016 77.00 77.12 75.29 76.53 2,391,039 -0.74(-0.96%)
Jun 29, 2016 74.43 78.17 74.28 77.27 3,457,897 +3.61(+4.90%)
Jun 28, 2016 75.15 75.17 72.87 73.66 2,858,565 -0.41(-0.55%)
Jun 27, 2016 76.30 76.36 73.94 74.06 3,830,218 -2.75(-3.58%)
Jun 24, 2016 77.25 79.40 76.75 76.81 3,573,667 -3.54(-4.40%)
Jun 23, 2016 79.88 80.35 79.25 80.35 2,866,730 +1.17(+1.48%)
Jun 22, 2016 81.12 81.49 78.88 79.18 2,573,461 -2.23(-2.74%)
Jun 21, 2016 81.99 82.15 80.58 81.40 3,130,833 -0.25(-0.31%)
Jun 20, 2016 83.56 83.90 80.96 81.66 5,770,362 -1.09(-1.32%)
Jun 17, 2016 83.67 84.05 81.78 82.75 4,850,238 -0.42(-0.51%)
Jun 16, 2016 82.90 84.24 82.08 83.17 3,561,274 +0.30(+0.36%)
Jun 15, 2016 86.81 89.62 82.71 82.87 10,406,334 -8.39(-9.19%)
Jun 14, 2016 83.81 93.68 82.91 91.26 9,894,396 +7.66(+9.16%)
Jun 13, 2016 82.70 83.81 82.46 83.61 1,957,291 +0.46(+0.56%)
Jun 10, 2016 84.15 84.35 82.46 83.14 1,690,918 -1.66(-1.96%)
Jun 09, 2016 84.97 86.35 84.45 84.80 1,667,257 +0.14(+0.16%)
Jun 08, 2016 84.08 85.07 83.88 84.67 2,076,365 +1.02(+1.22%)
Jun 07, 2016 83.38 83.70 82.22 83.65 1,767,712 -0.13(-0.15%)
Jun 06, 2016 82.79 83.85 82.10 83.78 1,543,385 +1.71(+2.09%)
Jun 03, 2016 82.54 82.54 80.92 82.06 1,479,221 -0.78(-0.94%)
Jun 02, 2016 81.56 83.05 81.50 82.84 1,606,359 +1.01(+1.24%)
Jun 01, 2016 80.52 82.53 80.33 81.83 1,883,177 +0.94(+1.16%)
May 31, 2016 82.71 82.85 80.35 80.89 2,607,967 -0.65(-0.80%)
May 27, 2016 81.68 81.54 81.54 81.54 1,515,053 +0.35(+0.43%)
May 26, 2016 81.69 82.04 80.73 81.19 1,517,754 -0.19(-0.23%)
May 25, 2016 81.52 81.66 80.18 81.38 2,128,518 +0.26(+0.32%)
May 24, 2016 79.35 81.18 79.17 81.12 2,725,727 +2.33(+2.95%)
May 23, 2016 79.69 79.72 78.33 78.79 2,267,457 -0.24(-0.30%)
May 20, 2016 77.82 79.28 77.62 79.03 1,597,452 +1.55(+2.00%)
May 19, 2016 79.25 79.33 76.73 77.48 2,413,829 -1.36(-1.72%)
May 18, 2016 76.41 79.15 76.41 78.84 3,390,403 +2.75(+3.61%)
May 17, 2016 73.73 76.60 73.72 76.09 3,180,163 +1.31(+1.76%)
May 16, 2016 74.63 75.33 73.92 74.78 2,635,833 +0.31(+0.42%)
May 13, 2016 73.00 75.31 71.51 74.46 4,666,417 -0.57(-0.76%)
May 12, 2016 78.79 78.79 74.90 75.04 4,065,928 -3.13(-4.00%)
May 11, 2016 78.37 78.73 76.52 78.16 4,208,771 -0.27(-0.34%)
May 10, 2016 79.40 79.60 78.33 78.43 1,589,728 -0.60(-0.76%)
May 09, 2016 78.17 80.38 78.17 79.03 2,513,769 +1.17(+1.50%)
May 06, 2016 81.10 81.55 77.38 77.86 4,103,930 -3.94(-4.82%)
May 05, 2016 80.78 82.53 80.30 81.80 2,195,922 +1.15(+1.43%)
May 04, 2016 80.90 81.41 79.87 80.65 2,601,371 -0.77(-0.94%)
May 03, 2016 80.85 83.34 80.68 81.42 4,252,509 +0.42(+0.52%)
May 02, 2016 82.63 82.66 79.91 80.99 3,786,623 -0.47(-0.58%)
Apr 29, 2016 81.20 81.54 79.94 81.47 3,980,378 +0.19(+0.23%)
Apr 28, 2016 81.74 82.13 80.56 81.28 3,438,141 -0.67(-0.81%)
Apr 27, 2016 83.80 84.55 81.24 81.95 5,045,405 -1.95(-2.32%)
Apr 26, 2016 83.23 86.62 83.22 83.89 9,315,454 +0.13(+0.15%)
Apr 25, 2016 89.33 93.02 83.27 83.77 35,634,000 -18.50(-18.09%)
Apr 22, 2016 103.81 106.02 101.21 102.27 10,259,813 -6.18(-5.70%)
Apr 21, 2016 108.44 109.54 107.62 108.44 2,418,791 +0.05(+0.05%)
Apr 20, 2016 111.02 111.42 107.88 108.39 2,083,610 -1.69(-1.53%)
Apr 19, 2016 108.94 110.10 107.89 110.08 2,731,063 +1.42(+1.30%)
Apr 18, 2016 108.21 109.23 107.62 108.66 1,984,756 +0.80(+0.74%)
Apr 15, 2016 107.92 108.02 106.56 107.86 1,085,485 -0.03(-0.03%)
Apr 14, 2016 107.99 108.44 107.13 107.89 941,999 +0.20(+0.19%)
Apr 13, 2016 106.37 108.58 105.76 107.69 1,605,579 +1.71(+1.61%)
Apr 12, 2016 107.46 107.46 104.56 105.98 2,109,129 -1.24(-1.16%)
Apr 11, 2016 109.23 109.27 105.38 107.22 2,597,676 -1.24(-1.14%)
Apr 08, 2016 111.64 111.86 108.17 108.46 1,568,051 -2.25(-2.03%)
Apr 07, 2016 109.40 112.53 109.40 110.71 2,271,510 +0.56(+0.50%)
Apr 06, 2016 108.57 111.27 108.46 110.15 2,834,632 +1.85(+1.71%)
Apr 05, 2016 106.41 109.08 105.42 108.30 2,955,230 -0.02(-0.02%)
Apr 04, 2016 107.03 109.50 106.81 108.32 1,663,012 +1.52(+1.43%)
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.