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

Stryker Corp (NY: SYK )

330.46 -4.22 (-1.26%)
Streaming Delayed Price Updated: 12:45 PM EDT, May 20, 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 (%)
Nov 30, 2016 105.66 106.05 104.31 104.31 2,009,489 -1.61(-1.52%)
Nov 29, 2016 104.79 108.22 104.39 105.92 2,041,750 +2.26(+2.18%)
Nov 28, 2016 103.25 104.13 103.25 103.66 1,413,604 +0.10(+0.10%)
Nov 25, 2016 103.20 103.80 102.69 103.56 609,415 +1.00(+0.98%)
Nov 23, 2016 102.56 102.56 102.56 0 +0.96(+0.95%)
Nov 22, 2016 101.05 101.92 99.39 101.60 3,209,981 -0.71(-0.69%)
Nov 21, 2016 102.27 103.31 101.91 102.30 1,292,937 +0.03(+0.03%)
Nov 18, 2016 101.48 102.34 101.15 102.28 1,636,066 +0.72(+0.71%)
Nov 17, 2016 100.33 102.18 99.63 101.55 2,090,167 +1.16(+1.15%)
Nov 16, 2016 100.73 101.01 99.47 100.39 1,194,682 -0.32(-0.32%)
Nov 15, 2016 98.52 101.60 98.32 100.72 2,990,020 +2.81(+2.87%)
Nov 14, 2016 101.26 101.68 97.72 97.91 4,014,085 -3.38(-3.33%)
Nov 11, 2016 104.05 104.61 101.03 101.28 2,728,979 -3.37(-3.22%)
Nov 10, 2016 107.64 107.64 102.95 104.65 4,767,022 -2.03(-1.90%)
Nov 09, 2016 109.93 111.62 103.98 106.68 3,957,840 -4.23(-3.81%)
Nov 08, 2016 109.78 111.82 109.22 110.91 1,669,157 +1.07(+0.98%)
Nov 07, 2016 108.85 110.50 108.77 109.84 1,631,201 +2.32(+2.16%)
Nov 04, 2016 106.46 107.84 106.26 107.52 1,916,350 +1.38(+1.30%)
Nov 03, 2016 106.31 106.78 105.91 106.14 1,587,099 +0.14(+0.13%)
Nov 02, 2016 105.48 107.16 105.09 106.00 1,623,479 +0.65(+0.62%)
Nov 01, 2016 106.45 107.04 104.75 105.35 1,968,569 -0.51(-0.49%)
Oct 31, 2016 104.26 106.08 102.19 105.86 2,508,370 +0.99(+0.94%)
Oct 28, 2016 102.35 108.26 101.51 104.87 3,557,268 +4.18(+4.15%)
Oct 27, 2016 101.41 101.52 100.32 100.70 1,908,502 -0.16(-0.15%)
Oct 26, 2016 103.03 103.22 100.81 100.85 2,286,739 -3.03(-2.92%)
Oct 25, 2016 105.33 105.38 103.78 103.88 1,115,336 -1.41(-1.34%)
Oct 24, 2016 104.99 105.73 104.82 105.30 734,755 +0.94(+0.90%)
Oct 21, 2016 104.63 104.84 103.64 104.36 907,267 -0.77(-0.73%)
Oct 20, 2016 105.02 105.42 104.45 105.13 668,311 +0.20(+0.19%)
Oct 19, 2016 105.66 105.73 104.85 104.93 741,997 -0.44(-0.42%)
Oct 18, 2016 105.10 105.63 104.16 105.37 738,356 +1.14(+1.09%)
Oct 17, 2016 104.43 104.49 103.90 104.23 786,326 -0.07(-0.07%)
Oct 14, 2016 106.63 106.63 104.27 104.31 1,365,920 +0.06(+0.06%)
Oct 13, 2016 104.05 104.53 103.27 104.24 972,469 -0.31(-0.30%)
Oct 12, 2016 104.53 105.07 104.25 104.55 903,444 +0.17(+0.17%)
Oct 11, 2016 107.92 108.00 103.84 104.38 1,561,876 -3.78(-3.50%)
Oct 10, 2016 107.29 108.38 107.08 108.16 823,706 +1.41(+1.32%)
Oct 07, 2016 107.50 107.72 106.08 106.75 1,002,499 -0.31(-0.29%)
Oct 06, 2016 107.00 107.50 106.40 107.06 851,466 -0.01(-0.01%)
Oct 05, 2016 106.77 107.35 106.51 107.07 1,255,422 +0.37(+0.34%)
Oct 04, 2016 106.90 107.31 106.21 106.70 1,170,299 -0.17(-0.16%)
Oct 03, 2016 106.33 106.96 105.81 106.88 877,235 +0.04(+0.03%)
Sep 30, 2016 106.75 107.30 106.43 106.84 1,299,936 +0.65(+0.61%)
Sep 29, 2016 107.28 107.58 105.64 106.19 721,170 -1.48(-1.37%)
Sep 28, 2016 107.77 107.88 106.90 107.66 1,000,707 -0.10(-0.09%)
Sep 27, 2016 106.70 107.77 106.20 107.77 1,263,890 +1.45(+1.37%)
Sep 26, 2016 107.20 107.47 106.08 106.31 1,516,206 -1.42(-1.32%)
Sep 23, 2016 108.00 108.13 107.02 107.73 1,350,128 -0.62(-0.57%)
Sep 22, 2016 106.87 108.77 106.46 108.35 2,148,340 +1.83(+1.72%)
Sep 21, 2016 104.91 106.63 104.90 106.52 1,192,817 +1.68(+1.61%)
Sep 20, 2016 105.30 105.47 104.78 104.84 1,083,021 +0.16(+0.16%)
Sep 19, 2016 104.61 105.74 104.46 104.67 1,238,971 +0.09(+0.09%)
Sep 16, 2016 104.02 104.67 103.37 104.58 2,663,811 +0.75(+0.72%)
Sep 15, 2016 101.50 104.40 101.19 103.83 2,180,539 +2.28(+2.24%)
Sep 14, 2016 100.92 101.76 100.75 101.55 1,488,684 +0.45(+0.44%)
Sep 13, 2016 102.65 103.06 100.92 101.11 1,164,067 -1.99(-1.93%)
Sep 12, 2016 100.83 103.25 100.83 103.10 1,902,686 +1.98(+1.95%)
Sep 09, 2016 104.38 104.41 101.02 101.12 2,717,801 -3.96(-3.77%)
Sep 08, 2016 105.01 105.73 104.87 105.08 1,500,221 -0.27(-0.26%)
Sep 07, 2016 106.52 106.85 105.07 105.36 1,313,959 -1.57(-1.47%)
Sep 06, 2016 105.75 106.93 105.20 106.93 1,250,704 +1.18(+1.12%)
Sep 02, 2016 106.44 105.75 105.75 105.75 946,751 +0.34(+0.32%)
Sep 01, 2016 106.03 106.03 104.66 105.41 1,026,882 -0.39(-0.37%)
Aug 31, 2016 106.04 106.47 105.33 105.81 890,814 -0.26(-0.24%)
Aug 30, 2016 106.22 106.75 105.61 106.06 955,785 -0.31(-0.29%)
Aug 29, 2016 104.69 106.47 104.68 106.37 1,823,967 +1.68(+1.61%)
Aug 26, 2016 103.99 105.28 103.59 104.69 1,249,139 +1.03(+1.00%)
Aug 25, 2016 102.75 104.03 102.48 103.66 1,315,838 +0.63(+0.61%)
Aug 24, 2016 104.02 104.15 102.82 103.03 1,149,237 -0.91(-0.87%)
Aug 23, 2016 104.45 104.85 103.81 103.93 977,156 -0.48(-0.46%)
Aug 22, 2016 104.15 104.66 103.94 104.42 795,488 +0.34(+0.33%)
Aug 19, 2016 103.67 104.11 103.10 104.08 963,388 +0.02(+0.02%)
Aug 18, 2016 103.39 104.18 102.96 104.06 1,005,060 +0.55(+0.53%)
Aug 17, 2016 103.83 103.95 103.06 103.51 1,204,255 -0.30(-0.29%)
Aug 16, 2016 105.09 105.12 103.81 103.81 1,150,052 -1.60(-1.52%)
Aug 15, 2016 105.66 105.94 105.41 105.41 621,589 -0.31(-0.29%)
Aug 12, 2016 105.53 105.72 105.02 105.72 679,882 +0.04(+0.04%)
Aug 11, 2016 105.68 106.16 105.27 105.69 855,111 +0.00(+0.00%)
Aug 10, 2016 105.65 105.74 105.07 105.69 673,041 +0.07(+0.07%)
Aug 09, 2016 105.28 106.04 105.06 105.61 912,175 +0.58(+0.55%)
Aug 08, 2016 105.19 105.27 104.35 105.04 1,107,753 -0.07(-0.07%)
Aug 05, 2016 105.24 105.50 104.57 105.11 1,080,022 +0.05(+0.04%)
Aug 04, 2016 105.31 105.50 104.69 105.07 1,030,169 +0.03(+0.03%)
Aug 03, 2016 106.01 106.09 104.78 105.04 1,180,770 -0.80(-0.76%)
Aug 02, 2016 106.80 106.91 105.46 105.84 1,103,636 -1.21(-1.13%)
Aug 01, 2016 106.38 107.63 106.31 107.05 1,114,335 +0.68(+0.64%)
Jul 29, 2016 105.18 106.69 105.18 106.37 1,589,087 +1.21(+1.15%)
Jul 28, 2016 105.07 106.27 104.64 105.17 1,329,123 +0.12(+0.11%)
Jul 27, 2016 106.28 106.45 104.70 105.05 1,797,319 -1.47(-1.38%)
Jul 26, 2016 105.94 106.74 105.48 106.52 1,744,807 +0.47(+0.44%)
Jul 25, 2016 106.87 107.44 105.17 106.05 2,216,284 -1.01(-0.94%)
Jul 22, 2016 108.18 108.81 105.92 107.06 5,128,830 -5.06(-4.51%)
Jul 21, 2016 111.80 112.19 111.31 112.12 1,567,120 +0.18(+0.16%)
Jul 20, 2016 111.88 112.20 111.40 111.94 1,418,267 +0.55(+0.49%)
Jul 19, 2016 111.12 112.00 111.08 111.39 1,389,964 +0.13(+0.12%)
Jul 18, 2016 111.84 112.52 110.65 111.26 1,888,287 -0.42(-0.38%)
Jul 15, 2016 112.49 113.03 110.96 111.68 2,255,646 -0.20(-0.18%)
Jul 14, 2016 112.78 112.90 111.78 111.88 1,396,720 -0.19(-0.17%)
Jul 13, 2016 112.70 112.86 111.75 112.07 1,353,944 -0.28(-0.25%)
Jul 12, 2016 112.46 112.71 111.77 112.36 1,348,291 +0.16(+0.14%)
Jul 11, 2016 112.08 112.61 111.88 112.20 968,225 +0.33(+0.29%)
Jul 08, 2016 111.37 111.97 110.76 111.87 1,402,567 +1.15(+1.04%)
Jul 07, 2016 110.76 111.24 110.50 110.72 1,329,979 -0.06(-0.05%)
Jul 06, 2016 110.31 111.08 110.07 110.78 1,639,097 -0.11(-0.10%)
Jul 05, 2016 109.72 111.24 109.53 110.88 1,227,997 +0.73(+0.66%)
Jul 01, 2016 109.79 110.15 110.15 110.15 956,152 +0.53(+0.48%)
Jun 30, 2016 108.72 109.62 108.32 109.62 1,983,557 +0.93(+0.86%)
Jun 29, 2016 107.05 108.74 106.93 108.69 1,689,146 +2.61(+2.46%)
Jun 28, 2016 105.43 106.27 105.01 106.08 1,789,850 +1.43(+1.36%)
Jun 27, 2016 105.64 106.21 104.22 104.66 1,473,310 -1.65(-1.55%)
Jun 24, 2016 104.74 107.52 104.32 106.31 4,956,499 -1.63(-1.51%)
Jun 23, 2016 107.02 108.18 106.79 107.94 2,157,691 +1.61(+1.51%)
Jun 22, 2016 106.44 106.92 106.19 106.33 1,383,232 +0.15(+0.14%)
Jun 21, 2016 106.23 106.56 105.65 106.19 1,144,816 +0.34(+0.32%)
Jun 20, 2016 105.36 106.67 105.31 105.85 1,759,264 +1.56(+1.49%)
Jun 17, 2016 104.58 105.00 103.31 104.29 1,475,518 -0.22(-0.21%)
Jun 16, 2016 103.97 104.71 103.23 104.51 948,937 +0.26(+0.25%)
Jun 15, 2016 105.24 105.57 103.85 104.25 1,134,377 -0.98(-0.94%)
Jun 14, 2016 104.06 105.24 103.81 105.24 1,594,507 +0.89(+0.86%)
Jun 13, 2016 104.45 105.35 104.27 104.34 1,316,337 -0.11(-0.10%)
Jun 10, 2016 104.72 104.87 103.84 104.45 978,042 -0.70(-0.67%)
Jun 09, 2016 104.29 105.68 103.82 105.16 1,617,388 +0.95(+0.91%)
Jun 08, 2016 102.58 104.23 102.47 104.21 1,357,326 +1.55(+1.51%)
Jun 07, 2016 103.52 103.58 102.64 102.66 1,543,523 -0.86(-0.83%)
Jun 06, 2016 103.42 104.05 103.34 103.52 1,634,798 -0.03(-0.03%)
Jun 03, 2016 102.46 103.60 101.98 103.54 1,775,097 +0.82(+0.80%)
Jun 02, 2016 101.94 102.73 101.47 102.72 1,256,697 +0.91(+0.90%)
Jun 01, 2016 101.47 101.96 100.72 101.81 1,099,858 +0.46(+0.45%)
May 31, 2016 101.53 102.07 100.83 101.35 3,054,979 -0.56(-0.55%)
May 27, 2016 101.75 101.91 101.91 101.91 763,667 +0.17(+0.17%)
May 26, 2016 101.92 102.47 101.64 101.74 837,867 -0.26(-0.26%)
May 25, 2016 101.98 102.52 101.83 102.00 1,191,523 +0.18(+0.18%)
May 24, 2016 100.84 102.00 100.66 101.82 1,075,185 +1.28(+1.27%)
May 23, 2016 100.45 100.84 100.13 100.54 713,525 +0.02(+0.02%)
May 20, 2016 100.45 100.98 100.11 100.52 1,454,124 +0.69(+0.69%)
May 19, 2016 99.59 99.94 99.04 99.83 882,344 -0.34(-0.34%)
May 18, 2016 100.16 100.91 99.51 100.17 1,095,165 -0.26(-0.25%)
May 17, 2016 102.17 102.50 100.08 100.42 1,281,679 -2.01(-1.97%)
May 16, 2016 101.08 102.75 101.05 102.44 1,131,928 +1.31(+1.30%)
May 13, 2016 102.04 102.13 100.67 101.13 1,152,356 -0.83(-0.81%)
May 12, 2016 101.68 102.41 101.07 101.96 1,149,564 +0.31(+0.30%)
May 11, 2016 101.95 102.46 101.55 101.65 1,579,232 -0.25(-0.24%)
May 10, 2016 101.55 102.04 101.31 101.89 1,831,509 +0.39(+0.39%)
May 09, 2016 101.33 102.33 101.32 101.50 1,053,512 +0.10(+0.10%)
May 06, 2016 100.13 101.40 99.86 101.40 1,918,546 +0.99(+0.99%)
May 05, 2016 98.94 100.43 98.73 100.41 1,872,453 +1.40(+1.41%)
May 04, 2016 99.03 99.51 98.48 99.01 1,027,352 -0.53(-0.53%)
May 03, 2016 99.81 100.09 99.19 99.54 933,659 -0.70(-0.70%)
May 02, 2016 99.69 100.50 99.40 100.24 1,006,184 +0.85(+0.85%)
Apr 29, 2016 97.30 99.80 97.30 99.39 1,631,132 -0.50(-0.50%)
Apr 28, 2016 99.89 100.74 99.61 99.89 1,673,611 -0.44(-0.44%)
Apr 27, 2016 100.59 101.21 99.51 100.33 1,330,955 +0.48(+0.48%)
Apr 26, 2016 99.88 100.40 99.35 99.85 1,247,308 +0.02(+0.02%)
Apr 25, 2016 99.69 99.95 99.25 99.83 1,095,018 +0.08(+0.08%)
Apr 22, 2016 99.79 100.35 98.57 99.75 2,015,561 +0.08(+0.08%)
Apr 21, 2016 102.58 103.81 98.86 99.67 3,550,099 -1.29(-1.28%)
Apr 20, 2016 99.89 101.44 99.69 100.96 2,159,569 +0.91(+0.91%)
Apr 19, 2016 100.70 101.19 99.39 100.05 1,522,764 -0.60(-0.60%)
Apr 18, 2016 100.08 100.77 99.57 100.65 1,140,248 +0.54(+0.54%)
Apr 15, 2016 100.21 100.38 99.33 100.11 1,742,125 -0.27(-0.27%)
Apr 14, 2016 100.19 100.67 99.89 100.39 1,148,341 +0.44(+0.44%)
Apr 13, 2016 99.62 100.23 99.38 99.95 1,611,771 +0.16(+0.16%)
Apr 12, 2016 98.60 99.80 98.60 99.79 1,407,440 +1.09(+1.11%)
Apr 11, 2016 98.92 99.33 98.63 98.70 2,097,632 -0.26(-0.27%)
Apr 08, 2016 98.79 99.31 98.47 98.97 1,346,538 +0.54(+0.55%)
Apr 07, 2016 98.30 98.79 97.84 98.43 1,469,794 -0.26(-0.26%)
Apr 06, 2016 97.61 99.26 97.61 98.68 2,275,899 +1.09(+1.11%)
Apr 05, 2016 99.27 99.65 97.24 97.60 2,889,903 -2.09(-2.09%)
Apr 04, 2016 99.38 100.11 98.96 99.69 1,355,067 +0.74(+0.75%)
Apr 01, 2016 97.31 99.39 96.89 98.95 1,922,718 +1.12(+1.15%)
Mar 31, 2016 97.37 98.43 96.74 97.83 1,621,434 +0.22(+0.22%)
Mar 30, 2016 97.87 98.33 97.47 97.61 1,109,414 +0.16(+0.17%)
Mar 29, 2016 95.55 97.49 95.38 97.44 1,113,227 +2.00(+2.09%)
Mar 28, 2016 95.64 96.00 95.22 95.45 1,064,561 -0.15(-0.15%)
Mar 24, 2016 96.00 95.59 95.59 95.59 1,295,232 -0.34(-0.35%)
Mar 23, 2016 95.29 96.25 95.12 95.93 1,772,856 +0.59(+0.62%)
Mar 22, 2016 95.19 95.73 94.82 95.34 1,504,376 +0.07(+0.08%)
Mar 21, 2016 95.11 95.51 94.44 95.26 1,204,514 -0.08(-0.09%)
Mar 18, 2016 94.35 95.50 93.46 95.35 2,253,718 +1.50(+1.60%)
Mar 17, 2016 95.57 95.63 93.73 93.85 2,005,545 -1.73(-1.81%)
Mar 16, 2016 94.49 95.93 94.49 95.57 1,313,628 +0.32(+0.33%)
Mar 15, 2016 94.72 95.38 94.60 95.25 1,370,701 -0.31(-0.32%)
Mar 14, 2016 95.26 95.85 94.65 95.56 1,200,697 +0.17(+0.18%)
Mar 11, 2016 94.97 95.41 94.46 95.39 1,978,582 +1.14(+1.20%)
Mar 10, 2016 94.02 94.57 92.95 94.26 1,965,346 +0.57(+0.61%)
Mar 09, 2016 93.47 94.07 93.31 93.68 1,753,120 +0.31(+0.33%)
Mar 08, 2016 92.37 93.73 89.03 93.37 2,321,894 -0.05(-0.06%)
Mar 07, 2016 93.28 93.57 92.97 93.43 1,588,446 -0.55(-0.59%)
Mar 04, 2016 93.16 93.96 93.16 93.98 2,142,920 +0.50(+0.53%)
Mar 03, 2016 92.67 93.57 91.88 93.48 1,785,752 +1.25(+1.36%)
Mar 02, 2016 91.75 92.35 91.22 92.23 1,293,706 +0.55(+0.59%)
Mar 01, 2016 91.21 91.92 90.32 91.68 1,177,518 +0.94(+1.04%)
Feb 29, 2016 91.79 92.01 90.69 90.74 1,278,303 -1.34(-1.46%)
Feb 26, 2016 92.74 93.29 91.84 92.08 1,709,274 -0.40(-0.43%)
Feb 25, 2016 90.39 92.62 90.39 92.48 1,898,397 +2.03(+2.24%)
Feb 24, 2016 89.34 90.58 88.83 90.46 909,333 +0.64(+0.71%)
Feb 23, 2016 89.49 90.49 89.34 89.82 1,461,508 -0.15(-0.17%)
Feb 22, 2016 89.49 90.05 89.13 89.98 1,581,957 +1.20(+1.35%)
Feb 19, 2016 87.94 88.96 87.41 88.78 1,740,193 +0.71(+0.80%)
Feb 18, 2016 87.25 88.57 87.02 88.07 1,810,935 +0.59(+0.68%)
Feb 17, 2016 89.11 89.24 87.40 87.48 3,192,099 -1.01(-1.14%)
Feb 16, 2016 89.44 89.44 88.11 88.49 2,126,967 +0.06(+0.07%)
Feb 12, 2016 88.07 88.42 88.42 88.42 1,415,982 +1.06(+1.22%)
Feb 11, 2016 87.65 88.47 86.91 87.36 2,114,626 -1.76(-1.98%)
Feb 10, 2016 88.57 90.04 88.57 89.12 1,692,827 +1.33(+1.51%)
Feb 09, 2016 86.24 88.41 86.24 87.80 2,066,311 +0.53(+0.60%)
Feb 08, 2016 87.30 87.63 85.68 87.27 2,364,282 -0.77(-0.88%)
Feb 05, 2016 89.98 90.32 87.66 88.04 2,221,025 -2.39(-2.64%)
Feb 04, 2016 89.94 90.88 89.56 90.43 1,754,968 +0.41(+0.45%)
Feb 03, 2016 90.77 90.84 88.57 90.02 2,438,584 +0.05(+0.06%)
Feb 02, 2016 89.22 90.87 88.89 89.97 2,056,789 -0.13(-0.14%)
Feb 01, 2016 87.93 90.49 87.72 90.09 2,835,258 +0.02(+0.02%)
Jan 29, 2016 88.99 90.76 88.27 90.08 3,463,584 +1.67(+1.89%)
Jan 28, 2016 89.88 90.04 87.69 88.40 3,945,991 -1.17(-1.31%)
Jan 27, 2016 88.87 91.92 88.87 89.58 7,209,817 +2.34(+2.69%)
Jan 26, 2016 85.85 87.36 85.41 87.23 2,919,020 +1.46(+1.71%)
Jan 25, 2016 85.19 86.32 84.86 85.77 2,965,258 +0.45(+0.53%)
Jan 22, 2016 84.12 85.35 83.97 85.32 1,905,436 +1.84(+2.20%)
Jan 21, 2016 83.06 83.82 82.04 83.48 2,281,117 +0.81(+0.98%)
Jan 20, 2016 82.14 83.32 80.46 82.67 2,166,361 -0.51(-0.61%)
Jan 19, 2016 83.54 84.27 82.28 83.18 2,954,309 +0.41(+0.49%)
Jan 15, 2016 80.99 82.77 82.77 82.77 3,102,194 +0.17(+0.21%)
Jan 14, 2016 81.30 83.14 81.16 82.60 2,182,498 +1.46(+1.80%)
Jan 13, 2016 81.37 83.35 80.67 81.14 3,399,791 +0.53(+0.65%)
Jan 12, 2016 79.97 80.95 79.62 80.61 1,691,183 +1.09(+1.37%)
Jan 11, 2016 80.08 80.37 78.75 79.52 1,940,675 -0.33(-0.41%)
Jan 08, 2016 80.86 81.49 79.66 79.85 1,735,946 -0.50(-0.62%)
Jan 07, 2016 81.34 81.84 79.96 80.35 2,234,471 -2.10(-2.55%)
Jan 06, 2016 81.48 82.77 81.48 82.45 2,293,704 -0.13(-0.15%)
Jan 05, 2016 81.87 82.69 81.75 82.57 1,688,211 +0.79(+0.97%)
Jan 04, 2016 83.10 83.10 81.36 81.78 2,300,403 -2.65(-3.14%)
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%)
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.