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

Stryker Corp (NY: SYK )

334.68 +0.70 (+0.21%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2015 85.06 84.43 84.43 84.43 1,004,858 -1.19(-1.39%)
Dec 30, 2015 86.05 86.41 85.46 85.62 1,349,700 -0.51(-0.59%)
Dec 29, 2015 85.72 86.47 85.14 86.13 1,019,674 +1.13(+1.33%)
Dec 28, 2015 84.92 85.25 84.73 85.01 951,660 -0.37(-0.43%)
Dec 24, 2015 85.12 85.38 85.38 85.38 515,466 +0.22(+0.25%)
Dec 23, 2015 84.39 85.22 84.02 85.16 1,057,270 +1.26(+1.50%)
Dec 22, 2015 83.19 84.03 82.45 83.90 1,052,864 +1.19(+1.43%)
Dec 21, 2015 82.94 83.51 82.19 82.72 1,318,419 +0.14(+0.18%)
Dec 18, 2015 83.46 83.51 82.57 82.57 2,303,172 -1.31(-1.56%)
Dec 17, 2015 84.98 85.29 83.88 83.89 1,918,092 -1.10(-1.30%)
Dec 16, 2015 84.20 85.16 83.70 84.99 1,695,115 +1.35(+1.61%)
Dec 15, 2015 83.64 84.14 82.94 83.64 1,887,120 +0.93(+1.13%)
Dec 14, 2015 81.70 83.24 81.70 82.71 2,211,943 -0.71(-0.86%)
Dec 11, 2015 83.25 83.82 82.84 83.42 1,464,548 -0.66(-0.79%)
Dec 10, 2015 83.59 84.71 83.58 84.08 1,035,732 +0.55(+0.66%)
Dec 09, 2015 84.18 84.99 83.38 83.53 1,904,186 -1.09(-1.28%)
Dec 08, 2015 84.76 85.00 84.16 84.62 1,154,913 -0.56(-0.66%)
Dec 07, 2015 85.39 85.77 84.65 85.18 1,115,140 -0.18(-0.21%)
Dec 04, 2015 84.01 85.40 83.86 85.36 1,534,198 +1.59(+1.90%)
Dec 03, 2015 87.10 87.37 83.63 83.77 2,834,695 -3.33(-3.82%)
Dec 02, 2015 87.72 87.92 86.96 87.10 1,350,482 -0.48(-0.55%)
Dec 01, 2015 88.07 88.54 87.28 87.58 1,631,872 +0.30(+0.34%)
Nov 30, 2015 89.02 89.38 87.28 87.28 4,827,550 -1.47(-1.66%)
Nov 27, 2015 88.27 88.97 87.92 88.75 856,997 +0.79(+0.89%)
Nov 25, 2015 87.41 87.97 87.97 87.97 1,098,460 +0.55(+0.63%)
Nov 24, 2015 86.31 87.49 86.05 87.41 1,506,526 +0.48(+0.55%)
Nov 23, 2015 87.35 87.91 86.75 86.93 1,887,252 -0.36(-0.41%)
Nov 20, 2015 86.84 87.91 86.47 87.30 1,970,377 +0.97(+1.12%)
Nov 19, 2015 87.59 87.76 86.28 86.33 1,674,573 -1.45(-1.65%)
Nov 18, 2015 87.59 87.92 87.27 87.78 1,763,369 +0.36(+0.41%)
Nov 17, 2015 87.50 87.98 87.17 87.41 1,752,670 -0.05(-0.05%)
Nov 16, 2015 86.49 87.50 86.13 87.46 1,146,117 +0.93(+1.08%)
Nov 13, 2015 86.09 87.24 86.09 86.53 1,517,777 +0.02(+0.02%)
Nov 12, 2015 87.30 87.82 86.48 86.51 2,236,277 -1.83(-2.07%)
Nov 11, 2015 88.48 88.90 88.10 88.34 1,164,523 +0.03(+0.03%)
Nov 10, 2015 87.56 88.40 87.56 88.31 957,418 +0.71(+0.82%)
Nov 09, 2015 87.99 88.30 87.13 87.59 1,159,497 -0.71(-0.81%)
Nov 06, 2015 87.94 88.32 87.25 88.31 1,421,418 +0.01(+0.01%)
Nov 05, 2015 88.24 88.47 87.48 88.30 1,789,467 +0.08(+0.09%)
Nov 04, 2015 87.59 88.53 87.47 88.22 1,590,321 +0.63(+0.72%)
Nov 03, 2015 87.43 87.86 86.74 87.59 1,090,845 +0.08(+0.09%)
Nov 02, 2015 86.71 87.69 86.62 87.50 1,273,710 +0.99(+1.14%)
Oct 30, 2015 86.93 87.22 86.38 86.52 1,515,792 -0.21(-0.24%)
Oct 29, 2015 86.32 87.49 86.28 86.73 1,239,029 +0.07(+0.08%)
Oct 28, 2015 84.91 86.73 84.20 86.65 1,917,920 +1.75(+2.06%)
Oct 27, 2015 84.96 85.76 84.08 84.91 1,983,078 -0.05(-0.06%)
Oct 26, 2015 85.38 85.74 84.65 84.96 2,569,647 -0.49(-0.57%)
Oct 23, 2015 88.71 89.00 85.08 85.45 4,428,801 -3.70(-4.15%)
Oct 22, 2015 90.64 90.65 88.77 89.15 2,688,759 -1.14(-1.26%)
Oct 21, 2015 90.23 90.45 89.18 90.29 2,253,219 +0.52(+0.58%)
Oct 20, 2015 90.60 90.87 89.49 89.77 1,239,382 -1.13(-1.24%)
Oct 19, 2015 90.14 90.94 89.87 90.90 1,025,561 +0.39(+0.43%)
Oct 16, 2015 89.86 90.54 88.94 90.51 1,380,475 +1.21(+1.36%)
Oct 15, 2015 88.13 89.36 87.34 89.30 1,354,949 +1.62(+1.85%)
Oct 14, 2015 88.31 89.02 87.48 87.68 1,401,254 -0.61(-0.69%)
Oct 13, 2015 88.90 89.62 88.16 88.28 968,132 -0.85(-0.95%)
Oct 12, 2015 88.23 89.34 88.11 89.13 875,340 +0.69(+0.78%)
Oct 09, 2015 87.93 89.09 87.68 88.45 1,613,107 +0.36(+0.41%)
Oct 08, 2015 86.70 88.09 86.36 88.08 1,438,552 +1.22(+1.41%)
Oct 07, 2015 86.26 86.89 85.50 86.86 1,149,241 +0.98(+1.14%)
Oct 06, 2015 87.43 87.57 85.28 85.88 1,633,326 -1.78(-2.03%)
Oct 05, 2015 86.76 88.15 86.76 87.67 1,610,421 +0.39(+0.45%)
Oct 02, 2015 85.16 87.28 84.63 87.28 1,760,564 +1.40(+1.63%)
Oct 01, 2015 85.50 85.93 84.74 85.88 1,973,458 +0.73(+0.86%)
Sep 30, 2015 85.31 85.82 84.03 85.14 1,871,291 +0.79(+0.93%)
Sep 29, 2015 84.05 85.20 83.64 84.36 1,827,350 +0.75(+0.90%)
Sep 28, 2015 86.37 86.87 83.00 83.60 2,856,682 -3.76(-4.30%)
Sep 25, 2015 89.23 89.66 86.82 87.36 1,735,271 -1.19(-1.34%)
Sep 24, 2015 88.32 88.72 87.81 88.55 1,901,355 -0.33(-0.38%)
Sep 23, 2015 88.58 89.15 88.23 88.89 1,477,540 +0.03(+0.03%)
Sep 22, 2015 88.73 89.17 88.10 88.86 1,437,283 -0.95(-1.05%)
Sep 21, 2015 90.18 90.79 89.09 89.81 1,363,501 +0.35(+0.39%)
Sep 18, 2015 89.74 90.30 89.30 89.46 4,598,535 -1.21(-1.33%)
Sep 17, 2015 90.69 92.16 90.32 90.66 1,867,674 -0.04(-0.04%)
Sep 16, 2015 89.86 90.93 89.76 90.70 1,351,302 +0.68(+0.75%)
Sep 15, 2015 89.24 90.27 89.04 90.02 1,049,071 +0.98(+1.10%)
Sep 14, 2015 89.84 90.11 88.68 89.04 1,285,535 -0.80(-0.89%)
Sep 11, 2015 88.20 89.94 87.98 89.84 2,272,773 +1.22(+1.37%)
Sep 10, 2015 87.70 89.16 87.41 88.63 1,925,163 +0.91(+1.04%)
Sep 09, 2015 89.65 89.73 87.53 87.72 1,787,800 -1.15(-1.30%)
Sep 08, 2015 87.31 88.92 87.31 88.87 2,099,721 +2.91(+3.39%)
Sep 04, 2015 86.29 85.96 85.96 85.96 1,601,615 -1.21(-1.39%)
Sep 03, 2015 87.91 88.24 86.90 87.17 1,842,765 -0.20(-0.23%)
Sep 02, 2015 87.15 87.48 86.20 87.36 1,586,821 +1.30(+1.51%)
Sep 01, 2015 86.99 87.57 85.51 86.07 2,250,100 -2.88(-3.23%)
Aug 31, 2015 89.69 90.47 88.72 88.94 2,009,755 -0.94(-1.04%)
Aug 28, 2015 90.46 90.88 89.34 89.88 2,748,821 -1.25(-1.38%)
Aug 27, 2015 90.25 91.33 89.67 91.13 2,536,250 +2.05(+2.30%)
Aug 26, 2015 88.17 89.11 86.25 89.09 2,420,912 +2.99(+3.48%)
Aug 25, 2015 88.67 88.74 86.00 86.09 2,761,155 -0.11(-0.13%)
Aug 24, 2015 85.78 87.99 82.78 86.20 2,840,284 -3.39(-3.78%)
Aug 21, 2015 91.61 91.77 89.56 89.59 1,978,272 -2.84(-3.07%)
Aug 20, 2015 93.36 93.69 92.41 92.43 1,139,130 -1.81(-1.92%)
Aug 19, 2015 93.66 94.97 92.82 94.24 1,290,599 +0.20(+0.21%)
Aug 18, 2015 93.70 94.17 93.52 94.04 760,166 +0.15(+0.16%)
Aug 17, 2015 93.11 93.98 92.50 93.89 872,586 +0.45(+0.48%)
Aug 14, 2015 92.70 93.53 92.56 93.44 922,036 +0.60(+0.65%)
Aug 13, 2015 92.77 93.62 92.15 92.84 1,701,277 -0.14(-0.16%)
Aug 12, 2015 91.85 93.14 91.02 92.98 2,173,780 +1.18(+1.29%)
Aug 11, 2015 91.33 91.92 90.88 91.80 1,237,536 -0.33(-0.36%)
Aug 10, 2015 91.71 92.41 91.54 92.13 801,377 +1.13(+1.24%)
Aug 07, 2015 91.35 91.42 90.05 91.01 1,212,074 -0.34(-0.38%)
Aug 06, 2015 92.84 93.30 91.09 91.35 1,286,194 -1.62(-1.75%)
Aug 05, 2015 92.18 93.19 92.05 92.97 1,597,899 +1.48(+1.62%)
Aug 04, 2015 91.79 92.34 91.30 91.49 1,013,322 -0.03(-0.03%)
Aug 03, 2015 92.24 92.59 91.00 91.52 1,077,808 -0.69(-0.74%)
Jul 31, 2015 91.89 92.68 91.59 92.21 1,378,508 +0.39(+0.42%)
Jul 30, 2015 91.80 91.98 91.34 91.82 747,711 -0.13(-0.14%)
Jul 29, 2015 92.02 92.23 91.39 91.94 1,356,275 +0.33(+0.36%)
Jul 28, 2015 90.67 91.74 90.14 91.61 1,235,462 +1.43(+1.59%)
Jul 27, 2015 90.92 91.23 89.88 90.18 2,410,191 -0.86(-0.94%)
Jul 24, 2015 90.20 93.76 90.01 91.03 3,341,237 +2.45(+2.77%)
Jul 23, 2015 89.22 89.22 88.36 88.58 1,788,854 -0.26(-0.29%)
Jul 22, 2015 89.16 89.45 88.42 88.84 1,496,348 -0.47(-0.52%)
Jul 21, 2015 88.77 89.47 88.55 89.31 1,354,154 +0.61(+0.69%)
Jul 20, 2015 88.60 88.95 88.40 88.70 693,675 +0.15(+0.17%)
Jul 17, 2015 88.24 88.57 87.87 88.55 962,021 +0.04(+0.04%)
Jul 16, 2015 88.62 88.65 87.81 88.51 1,231,345 +0.60(+0.68%)
Jul 15, 2015 88.61 88.63 87.85 87.91 1,180,960 -0.68(-0.76%)
Jul 14, 2015 88.15 88.80 87.86 88.59 869,434 +0.57(+0.65%)
Jul 13, 2015 87.45 88.08 87.37 88.02 826,890 +1.14(+1.31%)
Jul 10, 2015 87.18 87.37 86.38 86.89 1,323,901 +0.64(+0.74%)
Jul 09, 2015 87.23 87.34 86.23 86.25 1,052,933 +0.22(+0.25%)
Jul 08, 2015 86.96 87.02 86.01 86.03 1,006,023 -1.33(-1.53%)
Jul 07, 2015 86.90 87.45 85.70 87.36 1,122,997 +0.82(+0.95%)
Jul 06, 2015 85.58 86.60 85.44 86.54 945,193 +0.21(+0.24%)
Jul 02, 2015 86.78 86.34 86.34 86.34 711,299 -0.28(-0.32%)
Jul 01, 2015 86.76 86.94 86.05 86.62 868,463 +0.45(+0.52%)
Jun 30, 2015 86.82 86.99 85.97 86.16 1,087,815 +0.19(+0.22%)
Jun 29, 2015 87.15 87.75 85.90 85.98 1,279,275 -1.79(-2.03%)
Jun 26, 2015 86.99 88.26 86.83 87.76 1,655,778 +1.11(+1.28%)
Jun 25, 2015 87.04 87.30 86.50 86.65 957,292 -0.24(-0.28%)
Jun 24, 2015 86.61 87.38 86.43 86.89 1,551,123 +0.09(+0.10%)
Jun 23, 2015 87.41 87.74 86.67 86.80 1,066,227 -0.70(-0.80%)
Jun 22, 2015 87.59 87.95 87.35 87.50 673,119 +0.47(+0.54%)
Jun 19, 2015 87.20 87.41 86.88 87.03 1,263,878 -0.24(-0.28%)
Jun 18, 2015 85.71 87.44 85.71 87.28 1,203,957 +1.84(+2.16%)
Jun 17, 2015 85.65 85.79 84.96 85.43 763,772 -0.05(-0.06%)
Jun 16, 2015 84.96 85.62 84.78 85.49 801,812 +0.44(+0.52%)
Jun 15, 2015 85.39 85.50 84.37 85.05 1,321,991 -0.90(-1.05%)
Jun 12, 2015 86.34 86.68 85.82 85.95 700,390 -0.78(-0.90%)
Jun 11, 2015 86.35 87.01 86.13 86.73 888,819 +0.48(+0.55%)
Jun 10, 2015 84.90 86.34 84.59 86.25 1,329,707 +1.66(+1.96%)
Jun 09, 2015 84.87 85.11 84.40 84.59 842,801 -0.41(-0.49%)
Jun 08, 2015 85.31 85.76 84.99 85.00 679,735 -0.52(-0.61%)
Jun 05, 2015 85.38 85.69 84.89 85.52 871,549 +0.14(+0.17%)
Jun 04, 2015 86.04 86.22 85.10 85.38 1,077,542 -0.90(-1.04%)
Jun 03, 2015 86.65 86.65 85.89 86.28 673,436 -0.06(-0.07%)
Jun 02, 2015 86.02 86.81 85.47 86.34 864,834 -0.01(-0.01%)
Jun 01, 2015 86.84 87.00 85.74 86.35 925,474 -0.01(-0.01%)
May 29, 2015 86.38 87.25 86.00 86.36 1,480,485 -0.10(-0.11%)
May 28, 2015 86.66 87.09 86.09 86.46 960,135 -0.31(-0.36%)
May 27, 2015 86.24 86.95 85.84 86.77 990,111 +0.95(+1.11%)
May 26, 2015 86.58 86.58 85.61 85.82 1,296,112 -0.82(-0.94%)
May 22, 2015 86.41 86.64 86.64 86.64 1,411,342 +0.04(+0.04%)
May 21, 2015 86.83 87.00 86.36 86.60 828,510 -0.34(-0.39%)
May 20, 2015 86.84 87.65 86.84 86.94 1,095,120 +0.09(+0.10%)
May 19, 2015 86.67 87.11 86.39 86.85 1,142,068 +0.08(+0.09%)
May 18, 2015 85.96 87.04 85.82 86.77 1,108,400 +0.97(+1.13%)
May 15, 2015 85.55 85.96 85.34 85.80 1,403,580 +0.22(+0.26%)
May 14, 2015 84.14 85.65 83.85 85.58 1,469,005 +2.11(+2.53%)
May 13, 2015 83.68 84.28 83.29 83.47 914,297 -0.15(-0.18%)
May 12, 2015 84.43 84.57 83.58 83.62 1,222,514 -1.15(-1.36%)
May 11, 2015 84.98 85.18 84.63 84.77 825,399 -0.18(-0.21%)
May 08, 2015 84.24 85.17 83.99 84.95 1,400,908 +1.75(+2.11%)
May 07, 2015 82.98 83.80 82.98 83.20 892,193 +0.04(+0.05%)
May 06, 2015 83.88 83.97 82.77 83.15 1,096,269 -0.31(-0.37%)
May 05, 2015 83.74 84.04 83.07 83.46 1,145,068 -0.66(-0.78%)
May 04, 2015 84.13 84.58 83.96 84.11 1,163,192 +0.21(+0.25%)
May 01, 2015 83.38 83.95 83.08 83.91 1,420,045 +1.04(+1.26%)
Apr 30, 2015 84.09 84.44 82.45 82.87 2,141,133 -1.87(-2.21%)
Apr 29, 2015 85.30 85.30 83.71 84.73 1,402,514 -0.70(-0.82%)
Apr 28, 2015 85.00 85.71 84.04 85.43 1,802,287 +0.42(+0.50%)
Apr 27, 2015 87.54 87.54 84.90 85.01 2,049,370 -2.04(-2.34%)
Apr 24, 2015 86.93 87.29 86.67 87.05 1,429,846 -0.25(-0.29%)
Apr 23, 2015 86.65 87.52 86.42 87.30 1,803,530 +0.66(+0.76%)
Apr 22, 2015 85.34 87.41 85.34 86.65 2,742,355 +1.56(+1.84%)
Apr 21, 2015 84.45 85.17 84.20 85.08 2,181,160 +1.22(+1.46%)
Apr 20, 2015 83.55 84.03 83.31 83.86 1,497,510 +0.76(+0.92%)
Apr 17, 2015 82.24 83.36 81.90 83.10 2,273,437 +0.29(+0.35%)
Apr 16, 2015 82.78 83.00 82.45 82.81 976,261 -0.10(-0.12%)
Apr 15, 2015 83.17 83.52 82.74 82.91 837,223 -0.22(-0.27%)
Apr 14, 2015 83.46 83.80 82.56 83.13 1,645,340 -0.50(-0.60%)
Apr 13, 2015 83.87 84.42 83.50 83.64 1,485,905 -0.57(-0.68%)
Apr 10, 2015 83.48 84.50 83.48 84.21 1,227,461 +0.60(+0.72%)
Apr 09, 2015 82.46 83.65 82.30 83.61 1,536,292 +0.94(+1.14%)
Apr 08, 2015 82.36 82.95 82.12 82.67 1,217,073 +0.49(+0.59%)
Apr 07, 2015 82.60 83.00 82.16 82.18 1,156,401 -0.25(-0.31%)
Apr 06, 2015 81.26 82.81 81.18 82.43 1,283,009 +0.58(+0.70%)
Apr 02, 2015 81.05 81.86 81.86 81.86 1,160,219 -0.05(-0.07%)
Apr 01, 2015 83.06 83.17 81.42 81.91 2,233,118 -0.96(-1.16%)
Mar 31, 2015 83.43 84.07 82.87 82.87 1,335,253 -1.17(-1.39%)
Mar 30, 2015 83.66 84.32 83.40 84.04 1,131,602 +0.89(+1.07%)
Mar 27, 2015 81.98 83.31 81.98 83.15 1,368,814 +1.24(+1.51%)
Mar 26, 2015 82.25 82.54 81.70 81.92 1,172,891 -0.68(-0.82%)
Mar 25, 2015 83.70 84.34 82.53 82.60 1,329,850 -1.01(-1.21%)
Mar 24, 2015 83.74 84.42 83.56 83.61 1,073,897 -0.26(-0.31%)
Mar 23, 2015 83.67 84.29 83.37 83.87 1,026,627 +0.05(+0.06%)
Mar 20, 2015 84.16 84.49 83.63 83.81 2,348,582 +0.07(+0.09%)
Mar 19, 2015 83.25 83.91 83.09 83.74 1,056,466 +0.41(+0.49%)
Mar 18, 2015 81.95 83.98 81.71 83.33 1,544,401 +1.09(+1.33%)
Mar 17, 2015 82.42 82.73 82.06 82.24 1,157,908 -0.80(-0.96%)
Mar 16, 2015 82.19 83.27 82.19 83.04 1,315,181 +1.33(+1.63%)
Mar 13, 2015 82.19 82.70 81.18 81.70 1,401,644 -0.59(-0.72%)
Mar 12, 2015 81.04 82.37 80.96 82.29 996,658 +1.33(+1.65%)
Mar 11, 2015 80.87 81.41 80.65 80.96 1,237,220 +0.14(+0.18%)
Mar 10, 2015 80.66 81.32 80.40 80.82 1,719,439 -0.64(-0.79%)
Mar 09, 2015 80.88 81.58 80.87 81.46 1,141,700 +0.85(+1.05%)
Mar 06, 2015 82.79 82.79 80.38 80.61 2,379,882 -2.61(-3.14%)
Mar 05, 2015 82.65 83.35 82.64 83.22 1,724,666 +0.55(+0.67%)
Mar 04, 2015 82.65 83.26 81.94 82.67 1,774,120 -0.06(-0.08%)
Mar 03, 2015 85.66 85.77 82.55 82.73 3,344,914 -3.20(-3.72%)
Mar 02, 2015 84.80 86.08 84.87 85.93 1,208,251 +1.13(+1.33%)
Feb 27, 2015 84.53 85.25 84.44 84.80 1,497,281 +0.31(+0.37%)
Feb 26, 2015 84.67 84.90 84.15 84.49 1,115,352 -0.15(-0.18%)
Feb 25, 2015 84.74 84.94 84.38 84.64 1,106,647 -0.28(-0.33%)
Feb 24, 2015 85.37 85.65 84.72 84.92 1,222,181 -0.64(-0.75%)
Feb 23, 2015 85.25 85.74 85.07 85.56 978,660 +0.31(+0.37%)
Feb 20, 2015 84.09 85.32 83.90 85.25 1,246,624 +0.62(+0.73%)
Feb 19, 2015 85.11 85.37 84.41 84.63 937,453 -0.62(-0.72%)
Feb 18, 2015 85.12 85.30 84.53 85.25 1,126,556 +0.16(+0.19%)
Feb 17, 2015 84.89 85.20 84.06 85.09 1,497,832 +0.50(+0.59%)
Feb 13, 2015 83.46 84.58 84.58 84.58 1,312,768 +1.02(+1.22%)
Feb 12, 2015 83.64 83.86 83.13 83.56 1,080,566 +0.37(+0.44%)
Feb 11, 2015 83.16 83.70 82.65 83.20 937,186 -0.09(-0.11%)
Feb 10, 2015 82.79 83.39 82.46 83.29 740,298 +1.04(+1.26%)
Feb 09, 2015 82.40 83.15 81.85 82.25 887,111 -0.72(-0.87%)
Feb 06, 2015 83.77 84.12 82.71 82.97 1,321,062 -0.86(-1.02%)
Feb 05, 2015 83.31 84.06 83.15 83.83 1,407,850 +1.07(+1.30%)
Feb 04, 2015 83.29 83.69 82.56 82.76 1,740,458 -0.24(-0.29%)
Feb 03, 2015 82.47 83.05 81.80 83.00 1,168,522 +0.88(+1.07%)
Feb 02, 2015 81.76 82.13 80.40 82.12 1,395,108 +0.64(+0.78%)
Jan 30, 2015 82.88 83.11 81.39 81.49 1,455,941 -2.35(-2.81%)
Jan 29, 2015 82.87 83.88 81.93 83.84 1,453,465 +0.83(+1.00%)
Jan 28, 2015 83.34 85.07 82.79 83.01 2,172,268 +0.38(+0.45%)
Jan 27, 2015 82.10 83.22 81.75 82.63 1,687,964 -0.20(-0.24%)
Jan 26, 2015 82.71 82.95 82.14 82.83 1,209,828 -0.13(-0.16%)
Jan 23, 2015 83.45 83.87 82.88 82.96 1,074,271 -0.60(-0.72%)
Jan 22, 2015 82.74 83.56 82.11 83.56 1,427,269 +1.13(+1.37%)
Jan 21, 2015 81.76 82.72 81.56 82.44 1,292,303 +0.39(+0.48%)
Jan 20, 2015 83.28 83.43 81.17 82.04 2,116,544 -0.70(-0.84%)
Jan 16, 2015 81.51 82.83 81.26 82.74 1,603,946 +0.85(+1.04%)
Jan 15, 2015 83.73 83.73 81.84 81.89 1,666,186 -1.57(-1.88%)
Jan 14, 2015 83.48 83.57 82.05 83.46 2,219,423 -0.87(-1.03%)
Jan 13, 2015 84.72 85.46 83.53 84.32 1,256,692 +0.18(+0.21%)
Jan 12, 2015 84.93 84.93 84.00 84.15 863,137 -0.52(-0.61%)
Jan 09, 2015 85.43 85.73 84.52 84.67 850,180 -1.04(-1.21%)
Jan 08, 2015 85.05 85.92 85.05 85.70 1,529,426 +1.43(+1.70%)
Jan 07, 2015 83.30 84.56 83.19 84.27 1,279,830 +1.57(+1.89%)
Jan 06, 2015 82.98 83.64 81.95 82.70 2,072,637 -0.12(-0.14%)
Jan 05, 2015 81.28 83.87 81.28 82.82 2,039,716 -1.30(-1.54%)
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.