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: 4:10 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 (%)
Jun 30, 2016 76.92 77.05 75.22 76.45 2,393,351 -0.74(-0.96%)
Jun 29, 2016 74.36 78.09 74.21 77.19 3,461,240 +3.61(+4.90%)
Jun 28, 2016 75.08 75.10 72.80 73.58 2,861,329 -0.40(-0.55%)
Jun 27, 2016 76.22 76.29 73.87 73.99 3,833,921 -2.75(-3.58%)
Jun 24, 2016 77.18 79.33 76.68 76.74 3,577,122 -3.53(-4.40%)
Jun 23, 2016 79.80 80.27 79.17 80.27 2,869,501 +1.17(+1.48%)
Jun 22, 2016 81.04 81.41 78.80 79.10 2,575,949 -2.23(-2.74%)
Jun 21, 2016 81.92 82.07 80.50 81.32 3,133,860 -0.25(-0.31%)
Jun 20, 2016 83.47 83.82 80.89 81.58 5,775,941 -1.09(-1.32%)
Jun 17, 2016 83.59 83.97 81.70 82.67 4,854,928 -0.42(-0.51%)
Jun 16, 2016 82.82 84.16 82.00 83.09 3,564,717 +0.30(+0.36%)
Jun 15, 2016 86.73 89.53 82.63 82.79 10,416,396 -8.38(-9.19%)
Jun 14, 2016 83.73 93.59 82.83 91.17 9,903,963 +7.65(+9.16%)
Jun 13, 2016 82.62 83.73 82.38 83.53 1,959,184 +0.46(+0.56%)
Jun 10, 2016 84.07 84.27 82.38 83.06 1,692,553 -1.66(-1.96%)
Jun 09, 2016 84.89 86.27 84.37 84.72 1,668,869 +0.13(+0.16%)
Jun 08, 2016 84.00 84.99 83.80 84.59 2,078,373 +1.02(+1.22%)
Jun 07, 2016 83.30 83.62 82.14 83.57 1,769,422 -0.13(-0.15%)
Jun 06, 2016 82.71 83.77 82.02 83.69 1,544,877 +1.71(+2.09%)
Jun 03, 2016 82.46 82.46 80.84 81.98 1,480,651 -0.78(-0.94%)
Jun 02, 2016 81.49 82.97 81.43 82.76 1,607,912 +1.01(+1.24%)
Jun 01, 2016 80.44 82.45 80.25 81.75 1,884,998 +0.94(+1.16%)
May 31, 2016 82.63 82.77 80.27 80.81 2,610,488 -0.65(-0.80%)
May 27, 2016 81.60 81.46 81.46 81.46 1,516,518 +0.35(+0.43%)
May 26, 2016 81.61 81.96 80.65 81.11 1,519,222 -0.19(-0.23%)
May 25, 2016 81.44 81.58 80.11 81.30 2,130,576 +0.26(+0.32%)
May 24, 2016 79.27 81.10 79.10 81.04 2,728,362 +2.32(+2.95%)
May 23, 2016 79.61 79.64 78.26 78.72 2,269,649 -0.24(-0.30%)
May 20, 2016 77.74 79.20 77.55 78.95 1,598,996 +1.55(+2.00%)
May 19, 2016 79.17 79.25 76.66 77.41 2,416,163 -1.36(-1.72%)
May 18, 2016 76.34 79.07 76.34 78.76 3,393,681 +2.74(+3.61%)
May 17, 2016 73.66 76.52 73.65 76.02 3,183,238 +1.31(+1.76%)
May 16, 2016 74.56 75.26 73.85 74.70 2,638,381 +0.31(+0.42%)
May 13, 2016 72.93 75.23 71.44 74.39 4,670,928 -0.57(-0.76%)
May 12, 2016 78.72 78.72 74.83 74.96 4,069,859 -3.12(-4.00%)
May 11, 2016 78.30 78.65 76.45 78.09 4,212,840 -0.27(-0.34%)
May 10, 2016 79.32 79.52 78.26 78.36 1,591,265 -0.60(-0.76%)
May 09, 2016 78.10 80.30 78.10 78.95 2,516,200 +1.17(+1.50%)
May 06, 2016 81.03 81.48 77.30 77.78 4,107,898 -3.94(-4.82%)
May 05, 2016 80.70 82.45 80.23 81.72 2,198,045 +1.15(+1.43%)
May 04, 2016 80.82 81.33 79.79 80.57 2,603,886 -0.77(-0.94%)
May 03, 2016 80.77 83.26 80.60 81.34 4,256,620 +0.42(+0.52%)
May 02, 2016 82.55 82.58 79.83 80.92 3,790,283 -0.47(-0.58%)
Apr 29, 2016 81.12 81.46 79.86 81.39 3,984,227 +0.19(+0.23%)
Apr 28, 2016 81.67 82.05 80.49 81.20 3,441,465 -0.67(-0.81%)
Apr 27, 2016 83.72 84.47 81.16 81.87 5,050,283 -1.94(-2.32%)
Apr 26, 2016 83.15 86.53 83.14 83.81 9,324,460 +0.13(+0.15%)
Apr 25, 2016 89.24 92.93 83.19 83.69 35,668,448 -18.48(-18.09%)
Apr 22, 2016 103.72 105.91 101.11 102.17 10,269,732 -6.17(-5.70%)
Apr 21, 2016 108.34 109.43 107.52 108.34 2,421,129 +0.05(+0.05%)
Apr 20, 2016 110.91 111.32 107.77 108.29 2,085,625 -1.68(-1.53%)
Apr 19, 2016 108.83 110.00 107.78 109.97 2,733,703 +1.41(+1.30%)
Apr 18, 2016 108.10 109.13 107.51 108.56 1,986,675 +0.80(+0.74%)
Apr 15, 2016 107.81 107.92 106.46 107.76 1,086,534 -0.03(-0.03%)
Apr 14, 2016 107.88 108.34 107.02 107.79 942,910 +0.20(+0.19%)
Apr 13, 2016 106.27 108.48 105.66 107.59 1,607,131 +1.71(+1.61%)
Apr 12, 2016 107.35 107.35 104.46 105.88 2,111,168 -1.24(-1.15%)
Apr 11, 2016 109.12 109.16 105.28 107.12 2,600,187 -1.24(-1.14%)
Apr 08, 2016 111.54 111.75 108.07 108.35 1,569,567 -2.25(-2.03%)
Apr 07, 2016 109.30 112.42 109.30 110.60 2,273,706 +0.56(+0.51%)
Apr 06, 2016 108.46 111.17 108.35 110.05 2,837,372 +1.85(+1.71%)
Apr 05, 2016 106.31 108.98 105.32 108.19 2,958,087 -0.02(-0.02%)
Apr 04, 2016 106.92 109.40 106.71 108.22 1,664,620 +1.52(+1.43%)
Apr 01, 2016 107.29 107.66 105.84 106.69 2,524,242 -1.01(-0.94%)
Mar 31, 2016 108.91 109.41 107.44 107.71 1,613,196 -1.42(-1.30%)
Mar 30, 2016 109.76 110.29 109.05 109.13 1,178,793 +0.03(+0.02%)
Mar 29, 2016 107.19 109.18 106.14 109.10 1,400,572 +1.75(+1.63%)
Mar 28, 2016 109.58 109.70 105.79 107.35 1,943,534 -2.36(-2.15%)
Mar 24, 2016 108.88 109.71 109.71 109.71 1,315,696 +0.07(+0.06%)
Mar 23, 2016 112.19 112.57 109.42 109.64 1,818,021 -2.27(-2.02%)
Mar 22, 2016 110.21 112.76 109.88 111.91 1,270,955 +1.39(+1.26%)
Mar 21, 2016 107.65 110.98 107.50 110.52 1,929,867 +2.37(+2.19%)
Mar 18, 2016 111.03 111.30 107.16 108.15 3,961,483 -2.31(-2.10%)
Mar 17, 2016 112.66 112.70 107.95 110.47 2,236,538 -1.57(-1.40%)
Mar 16, 2016 113.10 113.89 111.46 112.03 1,556,412 -1.09(-0.97%)
Mar 15, 2016 117.31 117.49 111.69 113.13 3,227,226 -4.86(-4.12%)
Mar 14, 2016 115.17 118.42 114.67 117.98 2,827,889 +3.48(+3.04%)
Mar 11, 2016 112.88 114.87 112.76 114.50 1,735,000 +1.78(+1.58%)
Mar 10, 2016 111.27 113.09 110.52 112.72 2,079,017 +2.08(+1.88%)
Mar 09, 2016 109.35 110.69 108.94 110.64 1,265,590 +1.98(+1.82%)
Mar 08, 2016 108.54 110.24 108.32 108.66 1,928,456 -0.02(-0.02%)
Mar 07, 2016 105.92 108.96 105.91 108.67 1,968,830 +2.08(+1.95%)
Mar 04, 2016 106.33 108.17 105.26 106.59 2,031,507 +0.16(+0.15%)
Mar 03, 2016 106.00 106.75 105.30 106.43 1,768,780 +0.51(+0.48%)
Mar 02, 2016 106.24 106.34 104.27 105.92 1,392,064 -0.34(-0.32%)
Mar 01, 2016 106.98 107.04 105.00 106.26 1,703,924 -0.03(-0.03%)
Feb 29, 2016 108.36 109.09 106.22 106.29 1,653,375 -2.51(-2.31%)
Feb 26, 2016 109.36 110.05 107.93 108.80 1,939,179 +0.07(+0.06%)
Feb 25, 2016 106.64 108.83 105.54 108.73 1,374,075 +2.43(+2.29%)
Feb 24, 2016 104.21 107.18 104.07 106.30 1,729,400 +1.31(+1.25%)
Feb 23, 2016 104.24 106.47 104.04 104.99 2,595,410 +0.65(+0.62%)
Feb 22, 2016 107.32 108.15 103.11 104.34 4,392,998 -4.42(-4.07%)
Feb 19, 2016 108.61 109.49 105.69 108.77 4,823,871 -0.89(-0.81%)
Feb 18, 2016 113.48 115.06 108.19 109.66 8,899,722 -12.42(-10.17%)
Feb 17, 2016 118.92 122.91 118.92 122.08 2,586,402 +3.33(+2.80%)
Feb 16, 2016 117.13 119.17 116.47 118.75 2,148,713 +2.20(+1.88%)
Feb 12, 2016 113.58 116.55 116.55 116.55 1,875,890 +2.97(+2.61%)
Feb 11, 2016 114.87 115.43 112.04 113.58 2,169,424 -2.01(-1.74%)
Feb 10, 2016 116.81 117.44 115.06 115.59 1,347,448 -1.10(-0.94%)
Feb 09, 2016 115.13 118.04 114.64 116.70 1,442,632 +0.80(+0.69%)
Feb 08, 2016 119.64 119.80 114.26 115.90 2,114,558 -5.10(-4.21%)
Feb 05, 2016 120.05 122.20 119.64 120.99 1,760,282 -0.19(-0.16%)
Feb 04, 2016 122.29 124.11 119.62 121.19 1,271,908 -1.32(-1.08%)
Feb 03, 2016 121.95 123.02 119.58 122.51 1,199,994 +1.40(+1.16%)
Feb 02, 2016 120.11 121.16 119.09 121.10 1,850,798 +0.26(+0.22%)
Feb 01, 2016 120.37 121.32 119.89 120.84 1,709,278 -0.74(-0.61%)
Jan 29, 2016 120.78 122.49 119.95 121.58 1,917,653 +1.13(+0.94%)
Jan 28, 2016 122.09 122.28 117.77 120.45 2,671,413 -1.08(-0.89%)
Jan 27, 2016 124.58 125.21 120.29 121.53 2,354,625 -3.72(-2.97%)
Jan 26, 2016 125.80 127.40 124.69 125.25 2,088,914 -0.10(-0.08%)
Jan 25, 2016 125.38 127.13 124.82 125.35 2,149,835 +0.40(+0.32%)
Jan 22, 2016 124.19 128.12 123.98 124.95 4,360,808 +1.50(+1.22%)
Jan 21, 2016 123.02 124.39 121.02 123.44 3,389,263 +0.80(+0.65%)
Jan 20, 2016 121.60 123.96 118.35 122.64 3,635,142 -0.56(-0.45%)
Jan 19, 2016 122.64 123.62 121.29 123.20 2,963,574 +1.25(+1.03%)
Jan 15, 2016 119.34 121.94 121.94 121.94 2,213,016 -0.34(-0.27%)
Jan 14, 2016 120.51 123.36 118.00 122.28 2,154,998 +1.96(+1.63%)
Jan 13, 2016 123.93 124.17 119.85 120.32 1,894,792 -2.94(-2.38%)
Jan 12, 2016 121.89 123.91 121.04 123.26 1,921,085 +2.49(+2.06%)
Jan 11, 2016 122.95 122.95 116.67 120.77 2,709,090 +2.46(+2.08%)
Jan 08, 2016 121.54 121.94 117.90 118.31 1,768,982 -3.04(-2.51%)
Jan 07, 2016 119.67 122.09 119.50 121.36 1,997,254 +0.03(+0.02%)
Jan 06, 2016 118.75 121.92 118.57 121.33 2,981,220 +1.35(+1.12%)
Jan 05, 2016 120.35 122.44 118.79 119.98 1,391,609 +0.15(+0.13%)
Jan 04, 2016 119.42 120.61 118.68 119.83 1,991,109 -1.85(-1.52%)
Dec 31, 2015 121.84 121.68 121.68 121.68 716,941 -0.45(-0.37%)
Dec 30, 2015 123.21 123.61 121.82 122.14 677,739 -1.14(-0.92%)
Dec 29, 2015 123.20 123.61 122.40 123.27 846,208 +0.63(+0.51%)
Dec 28, 2015 124.27 124.28 121.77 122.64 773,119 -1.43(-1.15%)
Dec 24, 2015 124.64 124.07 124.07 124.07 333,676 -0.14(-0.11%)
Dec 23, 2015 122.40 124.74 122.36 124.21 1,398,697 +2.04(+1.67%)
Dec 22, 2015 121.88 122.89 121.34 122.16 1,182,799 +0.83(+0.69%)
Dec 21, 2015 121.72 121.72 119.84 121.33 1,050,353 -0.04(-0.03%)
Dec 18, 2015 122.90 123.11 121.31 121.37 2,029,266 -1.62(-1.32%)
Dec 17, 2015 127.02 127.53 122.41 123.00 1,774,295 -2.68(-2.13%)
Dec 16, 2015 125.53 126.71 122.94 125.68 1,964,913 +0.12(+0.09%)
Dec 15, 2015 126.91 126.94 124.82 125.56 1,960,791 +0.27(+0.21%)
Dec 14, 2015 124.74 125.61 123.47 125.29 1,944,769 +1.51(+1.22%)
Dec 11, 2015 124.45 124.68 122.48 123.78 1,031,734 -1.43(-1.14%)
Dec 10, 2015 125.75 125.85 124.50 125.21 1,510,837 +0.61(+0.49%)
Dec 09, 2015 124.84 126.37 124.20 124.59 2,273,044 -0.19(-0.15%)
Dec 08, 2015 123.09 125.46 123.03 124.79 1,680,313 +0.88(+0.71%)
Dec 07, 2015 124.04 124.59 122.45 123.90 1,406,701 -0.29(-0.24%)
Dec 04, 2015 122.77 124.74 121.98 124.20 1,769,755 +1.77(+1.44%)
Dec 03, 2015 124.66 124.90 120.77 122.43 1,768,210 -1.91(-1.53%)
Dec 02, 2015 125.68 126.91 124.06 124.34 1,277,302 -1.14(-0.91%)
Dec 01, 2015 126.80 126.88 123.85 125.48 1,404,082 -0.15(-0.12%)
Nov 30, 2015 127.01 127.36 125.31 125.63 1,941,659 -0.93(-0.73%)
Nov 27, 2015 126.87 126.98 125.95 126.55 422,135 -0.12(-0.09%)
Nov 25, 2015 126.39 126.67 126.67 126.67 1,117,805 +0.53(+0.42%)
Nov 24, 2015 124.67 126.86 122.99 126.14 2,859,334 +1.45(+1.16%)
Nov 23, 2015 130.84 130.90 123.93 124.69 2,870,091 -5.48(-4.21%)
Nov 20, 2015 130.06 131.10 129.24 130.17 3,171,509 +0.24(+0.19%)
Nov 19, 2015 130.91 130.91 128.86 129.92 2,706,095 -0.85(-0.65%)
Nov 18, 2015 129.89 130.81 127.94 130.77 4,114,993 +1.80(+1.39%)
Nov 17, 2015 125.31 129.27 125.11 128.97 6,268,969 +3.78(+3.02%)
Nov 16, 2015 125.95 127.92 123.79 125.19 8,076,260 +1.77(+1.43%)
Nov 13, 2015 118.08 125.33 117.97 123.43 32,751,026 -8.11(-6.16%)
Nov 12, 2015 134.52 138.79 131.16 131.54 4,182,792 -3.79(-2.80%)
Nov 11, 2015 137.62 139.17 135.16 135.33 2,585,596 -1.66(-1.21%)
Nov 10, 2015 133.86 137.38 133.44 136.98 2,607,786 +2.78(+2.07%)
Nov 09, 2015 134.62 136.25 132.34 134.20 2,697,119 -2.13(-1.56%)
Nov 06, 2015 134.23 137.91 132.42 136.33 1,686,877 +1.47(+1.09%)
Nov 05, 2015 138.62 138.88 134.58 134.86 1,675,171 -1.50(-1.10%)
Nov 04, 2015 135.42 136.65 134.07 136.36 2,333,500 +2.14(+1.60%)
Nov 03, 2015 133.73 136.75 132.68 134.22 2,002,945 +0.33(+0.24%)
Nov 02, 2015 134.57 134.66 132.13 133.89 1,664,998 +1.35(+1.02%)
Oct 30, 2015 138.76 139.37 131.56 132.54 2,525,628 -6.78(-4.87%)
Oct 29, 2015 137.27 141.09 136.45 139.32 2,726,999 +4.51(+3.35%)
Oct 28, 2015 132.42 136.24 132.31 134.81 2,900,329 +3.52(+2.68%)
Oct 27, 2015 130.52 131.79 130.03 131.28 1,503,877 +1.66(+1.28%)
Oct 26, 2015 127.61 130.95 125.78 129.62 2,100,041 +3.11(+2.46%)
Oct 23, 2015 125.45 127.80 124.02 126.51 2,377,784 +2.43(+1.96%)
Oct 22, 2015 128.22 129.35 119.83 124.08 4,972,671 -6.35(-4.87%)
Oct 21, 2015 136.45 136.87 126.92 130.44 3,195,368 -6.19(-4.53%)
Oct 20, 2015 139.18 139.21 135.51 136.63 1,382,784 -2.56(-1.84%)
Oct 19, 2015 139.66 139.90 137.33 139.19 1,522,681 -0.41(-0.29%)
Oct 16, 2015 137.69 139.60 136.75 139.60 1,759,938 +2.97(+2.17%)
Oct 15, 2015 135.49 136.73 134.15 136.64 954,228 +1.44(+1.06%)
Oct 14, 2015 134.07 135.84 132.80 135.20 1,566,857 +2.29(+1.73%)
Oct 13, 2015 134.21 137.25 132.41 132.91 972,774 -2.81(-2.07%)
Oct 12, 2015 136.23 136.61 134.47 135.72 437,637 +0.78(+0.58%)
Oct 09, 2015 133.06 135.78 132.31 134.94 1,194,963 +1.90(+1.43%)
Oct 08, 2015 130.88 133.49 129.47 133.04 689,445 +1.87(+1.42%)
Oct 07, 2015 134.30 134.37 128.72 131.18 2,187,708 -3.02(-2.25%)
Oct 06, 2015 135.73 136.45 132.14 134.19 951,334 -1.78(-1.31%)
Oct 05, 2015 136.05 136.66 134.66 135.97 1,486,084 +0.92(+0.68%)
Oct 02, 2015 130.07 135.15 128.84 135.05 1,801,547 +3.66(+2.79%)
Oct 01, 2015 133.61 134.02 128.29 131.39 1,821,750 -0.76(-0.57%)
Sep 30, 2015 131.20 132.71 128.46 132.14 1,802,091 +1.99(+1.53%)
Sep 29, 2015 129.76 136.70 126.72 130.15 2,786,916 +1.96(+1.53%)
Sep 28, 2015 133.84 133.99 126.57 128.19 3,267,254 -7.00(-5.18%)
Sep 25, 2015 143.26 143.45 133.05 135.19 1,728,316 -7.03(-4.94%)
Sep 24, 2015 142.96 142.96 139.95 142.22 1,233,967 -1.35(-0.94%)
Sep 23, 2015 144.32 145.76 142.86 143.57 619,324 -0.93(-0.64%)
Sep 22, 2015 144.16 145.80 142.47 144.49 990,616 -2.40(-1.64%)
Sep 21, 2015 149.38 150.04 144.86 146.90 1,234,185 -3.14(-2.09%)
Sep 18, 2015 151.05 152.01 149.76 150.04 1,625,324 -2.11(-1.39%)
Sep 17, 2015 151.66 154.24 151.56 152.15 1,404,437 -1.10(-0.72%)
Sep 16, 2015 153.69 154.30 150.20 153.25 1,127,176 -0.90(-0.58%)
Sep 15, 2015 152.92 155.25 151.55 154.15 863,424 +1.85(+1.21%)
Sep 14, 2015 151.11 152.87 148.30 152.30 676,078 +1.34(+0.88%)
Sep 11, 2015 148.82 151.08 148.30 150.96 780,642 +1.26(+0.84%)
Sep 10, 2015 148.53 150.91 147.69 149.70 1,128,850 +0.92(+0.62%)
Sep 09, 2015 152.30 153.35 148.43 148.78 845,739 -3.01(-1.98%)
Sep 08, 2015 150.05 153.88 149.95 151.79 820,827 +1.56(+1.04%)
Sep 04, 2015 148.38 150.23 150.23 150.23 686,244 +0.71(+0.48%)
Sep 03, 2015 152.23 153.09 148.75 149.52 726,563 -3.06(-2.00%)
Sep 02, 2015 151.90 152.58 148.85 152.58 904,783 +1.79(+1.19%)
Sep 01, 2015 152.22 153.22 149.71 150.79 937,366 -2.95(-1.92%)
Aug 31, 2015 154.47 156.48 153.10 153.74 755,488 -2.06(-1.32%)
Aug 28, 2015 159.72 159.78 154.53 155.79 1,273,784 -2.33(-1.47%)
Aug 27, 2015 154.72 158.25 154.12 158.12 1,346,257 +3.72(+2.41%)
Aug 26, 2015 151.75 154.47 148.50 154.40 1,307,062 +4.94(+3.31%)
Aug 25, 2015 153.43 154.49 148.84 149.46 2,167,756 -0.42(-0.28%)
Aug 24, 2015 144.99 153.65 143.31 149.88 2,741,341 -7.04(-4.49%)
Aug 21, 2015 160.42 161.21 154.82 156.92 3,354,913 -4.84(-3.00%)
Aug 20, 2015 163.60 164.75 161.72 161.76 953,777 -2.33(-1.42%)
Aug 19, 2015 163.15 165.08 163.15 164.10 1,149,756 -0.08(-0.05%)
Aug 18, 2015 164.96 166.60 163.69 164.18 947,516 -1.28(-0.77%)
Aug 17, 2015 163.73 166.10 163.49 165.46 1,955,508 +0.89(+0.54%)
Aug 14, 2015 159.87 165.07 158.65 164.57 3,489,195 +2.94(+1.82%)
Aug 13, 2015 157.79 162.28 157.50 161.63 2,208,207 +5.41(+3.46%)
Aug 12, 2015 161.18 161.27 156.22 156.22 1,854,083 -5.66(-3.50%)
Aug 11, 2015 161.79 162.08 159.68 161.88 1,507,142 -1.00(-0.61%)
Aug 10, 2015 160.63 162.92 160.09 162.88 915,273 +3.17(+1.99%)
Aug 07, 2015 157.89 159.77 156.18 159.71 1,220,526 +1.65(+1.05%)
Aug 06, 2015 159.48 159.48 151.47 158.05 2,701,557 -1.18(-0.74%)
Aug 05, 2015 161.34 161.60 158.28 159.24 1,366,203 -0.83(-0.52%)
Aug 04, 2015 160.95 161.62 157.65 160.07 1,407,021 -1.56(-0.97%)
Aug 03, 2015 161.38 163.31 160.48 161.63 795,320 +0.25(+0.16%)
Jul 31, 2015 161.83 162.71 160.40 161.38 698,348 +0.65(+0.40%)
Jul 30, 2015 160.87 162.22 160.61 160.73 760,490 -1.18(-0.73%)
Jul 29, 2015 160.28 163.31 159.92 161.91 1,744,491 +0.64(+0.40%)
Jul 28, 2015 161.87 162.47 157.72 161.27 3,065,869 -1.28(-0.79%)
Jul 27, 2015 161.21 165.32 160.97 162.55 7,080,415 +5.96(+3.81%)
Jul 24, 2015 157.38 159.92 155.65 156.59 1,038,709 -2.69(-1.69%)
Jul 23, 2015 160.88 161.60 157.23 159.29 1,036,776 +0.55(+0.35%)
Jul 22, 2015 156.97 159.70 156.11 158.73 948,755 +1.66(+1.06%)
Jul 21, 2015 157.33 158.26 155.49 157.07 536,407 -0.48(-0.30%)
Jul 20, 2015 156.13 157.73 154.73 157.55 539,159 +1.49(+0.96%)
Jul 17, 2015 156.72 157.35 154.72 156.06 1,095,824 -0.80(-0.51%)
Jul 16, 2015 157.43 157.43 155.49 156.85 1,151,392 +0.11(+0.07%)
Jul 15, 2015 156.34 157.16 154.39 156.74 1,089,028 +0.41(+0.26%)
Jul 14, 2015 153.91 157.35 153.39 156.33 1,222,847 +1.82(+1.18%)
Jul 13, 2015 153.40 155.33 152.88 154.51 1,100,054 +2.65(+1.75%)
Jul 10, 2015 152.49 152.91 150.29 151.86 1,190,053 +0.71(+0.47%)
Jul 09, 2015 153.11 153.27 150.71 151.14 959,511 -0.26(-0.17%)
Jul 08, 2015 152.64 153.58 150.20 151.40 1,047,551 -2.20(-1.43%)
Jul 07, 2015 155.60 156.06 152.15 153.60 1,846,035 -2.28(-1.47%)
Jul 06, 2015 154.49 158.32 153.08 155.89 2,384,582 +1.66(+1.08%)
Jul 02, 2015 155.48 154.22 154.22 154.22 989,596 -1.16(-0.75%)
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.