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

Fair Isaac and Company (NY: FICO )

1,286.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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, 2018 196.01 201.33 193.68 198.63 492,700 +8.19(+4.30%)
Nov 29, 2018 185.02 191.68 185.02 190.44 254,070 +4.21(+2.26%)
Nov 28, 2018 178.80 186.95 178.80 186.23 283,624 +8.59(+4.84%)
Nov 27, 2018 178.46 179.59 177.26 177.64 180,442 -2.13(-1.18%)
Nov 26, 2018 181.74 181.89 178.44 179.77 288,743 -0.03(-0.02%)
Nov 23, 2018 177.57 180.90 177.57 179.80 56,600 +0.43(+0.24%)
Nov 21, 2018 179.37 179.37 179.37 0 +2.17(+1.22%)
Nov 20, 2018 176.17 179.98 174.66 177.20 351,066 -4.03(-2.22%)
Nov 19, 2018 190.56 190.56 180.51 181.23 233,176 -10.69(-5.57%)
Nov 16, 2018 192.13 193.82 190.66 191.92 154,500 -1.38(-0.71%)
Nov 15, 2018 188.35 194.70 187.74 193.30 175,974 +5.30(+2.82%)
Nov 14, 2018 192.59 193.30 187.77 188.00 185,104 -2.77(-1.45%)
Nov 13, 2018 189.17 192.49 188.15 190.77 237,625 +1.61(+0.85%)
Nov 12, 2018 195.17 195.17 188.67 189.16 196,382 -7.17(-3.65%)
Nov 09, 2018 197.28 199.79 194.18 196.33 166,300 -1.92(-0.97%)
Nov 08, 2018 199.23 201.37 197.28 198.25 228,812 -1.27(-0.64%)
Nov 07, 2018 192.14 199.73 192.14 199.52 408,952 +9.06(+4.76%)
Nov 06, 2018 190.99 193.58 188.61 190.46 535,898 -1.69(-0.88%)
Nov 05, 2018 189.79 192.97 189.35 192.15 227,936 +2.08(+1.09%)
Nov 02, 2018 198.34 198.34 186.94 190.07 545,400 -8.35(-4.21%)
Nov 01, 2018 193.54 198.78 193.54 198.42 277,195 +5.71(+2.96%)
Oct 31, 2018 191.60 195.52 191.26 192.71 380,337 +3.72(+1.97%)
Oct 30, 2018 187.93 190.38 186.30 188.99 277,046 +1.09(+0.58%)
Oct 29, 2018 193.38 197.16 185.24 187.90 408,880 -1.98(-1.04%)
Oct 26, 2018 192.42 193.90 187.82 189.88 432,700 -6.74(-3.43%)
Oct 25, 2018 198.49 199.68 196.18 196.62 332,931 -0.18(-0.09%)
Oct 24, 2018 206.55 208.03 196.54 196.80 200,674 -9.75(-4.72%)
Oct 23, 2018 205.04 207.41 201.90 206.55 395,453 -1.46(-0.70%)
Oct 22, 2018 208.17 210.00 207.18 208.01 357,271 +0.27(+0.13%)
Oct 19, 2018 212.02 214.19 207.52 207.74 161,200 -3.25(-1.54%)
Oct 18, 2018 211.95 213.84 210.18 210.99 153,803 -1.77(-0.83%)
Oct 17, 2018 213.73 213.93 211.24 212.76 154,682 -1.18(-0.55%)
Oct 16, 2018 209.42 214.44 208.30 213.94 240,978 +7.42(+3.59%)
Oct 15, 2018 206.81 209.40 204.46 206.52 213,665 -0.23(-0.11%)
Oct 12, 2018 210.00 210.00 202.26 206.75 270,400 +3.57(+1.76%)
Oct 11, 2018 206.76 211.45 202.61 203.18 327,778 -5.04(-2.42%)
Oct 10, 2018 215.46 215.46 207.94 208.22 298,909 -7.56(-3.50%)
Oct 09, 2018 215.70 218.90 214.88 215.78 220,168 -0.88(-0.41%)
Oct 08, 2018 219.10 221.14 214.26 216.66 226,953 -3.91(-1.77%)
Oct 05, 2018 221.68 224.72 217.73 220.57 201,600 -0.64(-0.29%)
Oct 04, 2018 225.27 227.15 220.08 221.21 197,972 -4.48(-1.99%)
Oct 03, 2018 225.90 227.86 224.43 225.69 214,471 +1.42(+0.63%)
Oct 02, 2018 226.80 227.46 222.70 224.27 279,062 -3.20(-1.41%)
Oct 01, 2018 229.94 231.96 226.78 227.47 233,246 -1.08(-0.47%)
Sep 28, 2018 227.28 230.21 227.28 228.55 168,600 +1.23(+0.54%)
Sep 27, 2018 227.47 229.94 227.17 227.32 202,873 +0.07(+0.03%)
Sep 26, 2018 230.32 231.25 227.24 227.25 179,806 -2.78(-1.21%)
Sep 25, 2018 229.42 231.30 228.87 230.03 182,649 +0.92(+0.40%)
Sep 24, 2018 228.00 229.68 225.67 229.11 135,472 +0.88(+0.39%)
Sep 21, 2018 230.36 231.41 227.62 228.23 389,100 -1.49(-0.65%)
Sep 20, 2018 228.43 230.31 225.23 229.72 218,247 +1.76(+0.77%)
Sep 19, 2018 235.64 235.64 227.68 227.96 256,573 -7.18(-3.05%)
Sep 18, 2018 233.97 236.72 232.96 235.14 213,197 +0.89(+0.38%)
Sep 17, 2018 239.65 240.01 234.11 234.25 108,212 -5.78(-2.41%)
Sep 14, 2018 238.78 240.88 238.11 240.03 231,900 +2.52(+1.06%)
Sep 13, 2018 238.55 240.53 236.91 237.51 162,591 +0.68(+0.29%)
Sep 12, 2018 237.17 238.06 233.31 236.83 242,246 -0.16(-0.07%)
Sep 11, 2018 236.18 241.10 235.61 236.99 359,805 +0.89(+0.38%)
Sep 10, 2018 236.42 237.10 234.04 236.10 181,937 +1.10(+0.47%)
Sep 07, 2018 234.85 237.61 234.17 235.00 111,500 -0.19(-0.08%)
Sep 06, 2018 231.00 236.07 230.53 235.19 190,443 +4.41(+1.91%)
Sep 05, 2018 233.11 233.11 227.10 230.78 162,771 -2.95(-1.26%)
Sep 04, 2018 230.85 235.17 229.44 233.73 265,529 +2.75(+1.19%)
Aug 31, 2018 230.98 230.98 230.98 0 +3.49(+1.53%)
Aug 30, 2018 226.91 228.49 226.32 227.49 128,990 -0.29(-0.13%)
Aug 29, 2018 224.79 228.08 224.79 227.78 146,188 +3.56(+1.59%)
Aug 28, 2018 222.97 224.42 221.71 224.22 233,008 +1.59(+0.71%)
Aug 27, 2018 227.25 227.25 222.57 222.63 228,076 -2.51(-1.11%)
Aug 24, 2018 223.25 226.51 223.25 225.14 157,700 +2.31(+1.04%)
Aug 23, 2018 222.23 224.58 221.87 222.83 291,594 +0.81(+0.36%)
Aug 22, 2018 218.62 222.49 218.16 222.02 127,032 +3.42(+1.56%)
Aug 21, 2018 217.76 219.52 216.92 218.60 130,806 +1.03(+0.47%)
Aug 20, 2018 217.21 218.67 217.21 217.57 148,897 +0.28(+0.13%)
Aug 17, 2018 215.87 217.35 214.25 217.29 104,000 +1.17(+0.54%)
Aug 16, 2018 218.00 218.51 214.59 216.12 186,011 +0.74(+0.34%)
Aug 15, 2018 214.90 215.80 212.13 215.38 282,672 -0.76(-0.35%)
Aug 14, 2018 213.50 217.40 213.00 216.14 211,617 +2.64(+1.24%)
Aug 13, 2018 214.21 215.71 212.34 213.50 175,076 -0.46(-0.21%)
Aug 10, 2018 212.87 217.46 212.87 213.96 271,300 +0.75(+0.35%)
Aug 09, 2018 212.56 215.14 212.56 213.21 186,543 +1.10(+0.52%)
Aug 08, 2018 212.10 212.75 208.31 212.11 287,532 +0.02(+0.01%)
Aug 07, 2018 212.00 213.05 210.56 212.09 264,547 +0.06(+0.03%)
Aug 06, 2018 208.27 213.00 208.27 212.03 308,386 +3.88(+1.86%)
Aug 03, 2018 209.82 209.93 206.14 208.15 221,700 -0.98(-0.47%)
Aug 02, 2018 204.02 209.63 203.78 209.13 254,650 +3.58(+1.74%)
Aug 01, 2018 201.77 206.83 201.77 205.55 396,520 +4.09(+2.03%)
Jul 31, 2018 200.42 203.42 199.78 201.46 292,674 +1.32(+0.66%)
Jul 30, 2018 202.72 202.72 198.79 200.14 395,430 -2.88(-1.42%)
Jul 27, 2018 206.48 212.44 199.48 203.02 460,500 -2.15(-1.05%)
Jul 26, 2018 205.91 206.90 204.35 205.17 185,671 -0.64(-0.31%)
Jul 25, 2018 203.00 206.31 203.00 205.81 158,078 +2.46(+1.21%)
Jul 24, 2018 208.08 208.36 202.44 203.35 172,534 -3.28(-1.59%)
Jul 23, 2018 206.20 207.13 205.63 206.63 254,360 +0.36(+0.17%)
Jul 20, 2018 207.36 209.01 206.11 206.27 147,636 -0.43(-0.21%)
Jul 19, 2018 205.27 208.50 205.02 206.70 182,101 +0.46(+0.22%)
Jul 18, 2018 206.09 207.09 202.75 206.24 195,608 -0.23(-0.11%)
Jul 17, 2018 201.46 206.91 201.46 206.47 261,874 +3.96(+1.96%)
Jul 16, 2018 202.94 204.83 202.12 202.51 179,514 -0.38(-0.19%)
Jul 13, 2018 202.97 203.70 201.90 202.89 192,159 +0.58(+0.29%)
Jul 12, 2018 203.63 198.47 202.31 217,476 +3.84(+1.93%)
Jul 11, 2018 197.76 199.92 197.58 198.47 260,454 -0.99(-0.50%)
Jul 10, 2018 199.35 201.10 198.59 199.46 120,757 +0.20(+0.10%)
Jul 09, 2018 198.93 199.98 198.51 199.26 162,020 +1.61(+0.81%)
Jul 06, 2018 195.86 198.59 195.45 197.65 140,520 +1.79(+0.91%)
Jul 05, 2018 197.43 197.65 193.37 195.86 251,144 +0.05(+0.03%)
Jul 03, 2018 195.81 195.81 195.81 0 +1.59(+0.82%)
Jul 02, 2018 193.11 195.73 193.11 194.22 281,368 +0.90(+0.47%)
Jun 29, 2018 192.97 194.87 191.90 193.32 352,957 +1.35(+0.70%)
Jun 28, 2018 187.29 192.25 187.29 191.97 283,768 +3.86(+2.05%)
Jun 27, 2018 191.43 191.98 188.08 188.11 359,824 -3.46(-1.81%)
Jun 26, 2018 191.31 193.64 190.94 191.57 231,118 +1.19(+0.63%)
Jun 25, 2018 195.00 195.00 190.07 190.38 373,791 -5.23(-2.67%)
Jun 22, 2018 198.75 199.78 194.38 195.61 3,025,342 -2.81(-1.42%)
Jun 21, 2018 202.38 203.01 197.68 198.42 268,179 -3.70(-1.83%)
Jun 20, 2018 202.79 203.12 201.01 202.12 195,229 +1.96(+0.98%)
Jun 19, 2018 198.98 200.27 197.51 200.16 271,204 -0.40(-0.20%)
Jun 18, 2018 199.04 200.79 198.34 200.56 198,228 +0.59(+0.30%)
Jun 15, 2018 201.32 200.72 199.97 289,914 -0.75(-0.37%)
Jun 14, 2018 198.40 200.72 198.30 200.72 203,293 +3.25(+1.65%)
Jun 13, 2018 195.27 198.19 195.13 197.47 201,921 +3.45(+1.78%)
Jun 12, 2018 197.00 197.25 193.73 194.02 268,832 -2.57(-1.31%)
Jun 11, 2018 199.05 200.00 196.51 196.59 295,612 -2.36(-1.19%)
Jun 08, 2018 192.92 199.06 192.84 198.95 261,015 +6.12(+3.17%)
Jun 07, 2018 193.32 193.87 192.18 192.83 279,333 -0.03(-0.02%)
Jun 06, 2018 193.73 192.86 219,826 +1.09(+0.57%)
Jun 05, 2018 190.30 192.34 190.09 191.77 166,863 +1.98(+1.04%)
Jun 04, 2018 188.55 190.69 187.87 189.79 255,604 +2.41(+1.29%)
Jun 01, 2018 185.67 187.68 185.44 187.38 174,473 +3.35(+1.82%)
May 31, 2018 185.18 186.76 183.59 184.03 217,724 -0.29(-0.16%)
May 30, 2018 182.94 185.81 182.94 184.32 259,888 +2.53(+1.39%)
May 29, 2018 180.42 182.22 180.42 181.79 120,195 +0.50(+0.28%)
May 25, 2018 181.29 181.29 181.29 0 +0.21(+0.12%)
May 24, 2018 181.77 182.20 180.76 181.08 124,389 -0.79(-0.43%)
May 23, 2018 179.95 182.03 179.73 181.87 86,321 +1.46(+0.81%)
May 22, 2018 181.88 182.09 180.41 180.41 125,602 -1.35(-0.74%)
May 21, 2018 180.74 182.34 180.63 181.76 120,088 +1.72(+0.96%)
May 18, 2018 181.08 182.27 179.87 180.04 274,907 -0.26(-0.14%)
May 17, 2018 179.34 180.93 178.65 180.30 159,745 +0.21(+0.12%)
May 16, 2018 178.66 181.89 178.66 180.09 205,824 +1.81(+1.02%)
May 15, 2018 175.40 178.90 175.00 178.28 180,977 +1.86(+1.05%)
May 14, 2018 178.26 178.71 176.00 176.42 227,790 -1.61(-0.90%)
May 11, 2018 178.87 180.42 177.32 178.03 121,575 -1.09(-0.61%)
May 10, 2018 177.37 179.79 177.34 179.12 130,744 +2.68(+1.52%)
May 09, 2018 176.44 177.65 174.79 176.44 112,336 +0.35(+0.20%)
May 08, 2018 175.42 176.49 174.27 176.09 137,853 -0.26(-0.15%)
May 07, 2018 176.60 177.77 175.87 176.35 98,041 +0.21(+0.12%)
May 04, 2018 172.54 176.99 171.67 176.14 116,848 +2.55(+1.47%)
May 03, 2018 171.07 174.16 169.75 173.59 139,545 +2.34(+1.37%)
May 02, 2018 173.37 174.35 170.70 171.25 194,166 -3.13(-1.79%)
May 01, 2018 172.69 174.78 170.64 174.38 199,346 +1.20(+0.69%)
Apr 30, 2018 177.83 177.83 173.12 173.18 239,037 -3.36(-1.90%)
Apr 27, 2018 175.00 177.92 170.44 176.54 328,348 +6.14(+3.60%)
Apr 26, 2018 167.54 171.57 166.16 170.40 192,166 +3.56(+2.13%)
Apr 25, 2018 168.43 169.54 165.21 166.84 170,761 -2.35(-1.39%)
Apr 24, 2018 172.68 172.95 167.49 169.19 116,651 -2.52(-1.47%)
Apr 23, 2018 172.82 173.23 170.91 171.71 89,304 -0.98(-0.57%)
Apr 20, 2018 172.56 174.43 172.10 172.69 109,128 -0.54(-0.31%)
Apr 19, 2018 173.05 174.48 172.69 173.23 89,985 -0.90(-0.52%)
Apr 18, 2018 174.13 175.12 172.82 174.13 134,628 +0.27(+0.16%)
Apr 17, 2018 172.24 174.25 171.05 173.86 96,349 +2.86(+1.67%)
Apr 16, 2018 169.93 171.70 169.03 171.00 74,919 +2.19(+1.30%)
Apr 13, 2018 171.86 171.86 168.31 168.81 166,225 -2.22(-1.30%)
Apr 12, 2018 170.00 171.76 169.08 171.03 159,138 +2.06(+1.22%)
Apr 11, 2018 166.48 169.36 166.36 168.97 128,441 +1.35(+0.81%)
Apr 10, 2018 165.52 168.10 164.08 167.62 84,760 +4.29(+2.63%)
Apr 09, 2018 165.83 168.19 163.20 163.33 112,456 -0.90(-0.55%)
Apr 06, 2018 167.10 168.34 163.22 164.23 110,612 -4.69(-2.78%)
Apr 05, 2018 168.41 169.37 166.80 168.92 121,273 +1.88(+1.13%)
Apr 04, 2018 164.44 167.62 163.07 167.04 136,472 -0.22(-0.13%)
Apr 03, 2018 164.27 167.60 163.42 167.26 214,682 +4.09(+2.51%)
Apr 02, 2018 168.44 169.54 162.58 163.17 160,599 -6.20(-3.66%)
Mar 29, 2018 169.37 169.37 169.37 0 +1.86(+1.11%)
Mar 28, 2018 166.03 168.59 165.04 167.51 203,863 +1.76(+1.06%)
Mar 27, 2018 170.54 171.78 164.80 165.75 193,031 -4.18(-2.46%)
Mar 26, 2018 165.34 170.16 164.37 169.93 213,578 +6.83(+4.19%)
Mar 23, 2018 168.03 168.55 163.10 163.10 140,788 -4.66(-2.78%)
Mar 22, 2018 169.54 171.59 167.52 167.76 167,585 -3.12(-1.83%)
Mar 21, 2018 170.00 172.86 170.00 170.88 117,543 +0.92(+0.54%)
Mar 20, 2018 167.71 170.80 167.71 169.96 169,636 +2.36(+1.41%)
Mar 19, 2018 169.66 170.13 166.09 167.60 259,469 -3.05(-1.79%)
Mar 16, 2018 171.64 172.89 169.28 170.65 351,476 -0.65(-0.38%)
Mar 15, 2018 173.67 173.67 170.90 171.30 266,044 -2.45(-1.41%)
Mar 14, 2018 177.30 177.30 173.28 173.75 248,504 -2.35(-1.33%)
Mar 13, 2018 178.05 178.05 175.26 176.10 136,338 -1.04(-0.59%)
Mar 12, 2018 178.77 179.21 175.96 177.14 190,697 -0.95(-0.53%)
Mar 09, 2018 179.00 179.58 177.16 178.09 294,038 +0.45(+0.25%)
Mar 08, 2018 178.63 178.95 176.02 177.64 117,893 -0.21(-0.12%)
Mar 07, 2018 178.18 177.85 139,958 +1.95(+1.11%)
Mar 06, 2018 174.31 176.14 173.87 175.90 156,893 +2.41(+1.39%)
Mar 05, 2018 172.00 173.83 170.77 173.49 102,343 +1.27(+0.74%)
Mar 02, 2018 168.12 172.56 167.40 172.22 141,471 +2.62(+1.54%)
Mar 01, 2018 169.99 170.94 167.06 169.60 210,479 -0.34(-0.20%)
Feb 28, 2018 173.64 174.03 169.85 169.94 157,448 -2.75(-1.59%)
Feb 27, 2018 175.81 176.41 172.59 172.69 145,859 -2.56(-1.46%)
Feb 26, 2018 177.35 177.74 174.72 175.25 167,576 -1.05(-0.60%)
Feb 23, 2018 174.48 176.46 173.15 176.30 144,449 +3.55(+2.05%)
Feb 22, 2018 172.44 174.31 171.88 172.75 155,734 +0.41(+0.24%)
Feb 21, 2018 172.25 176.25 172.22 172.34 233,089 +0.32(+0.19%)
Feb 20, 2018 166.50 173.20 166.49 172.02 356,141 +5.54(+3.33%)
Feb 16, 2018 166.48 166.48 166.48 0 +0.74(+0.45%)
Feb 15, 2018 164.97 166.44 163.81 165.74 127,736 +2.02(+1.23%)
Feb 14, 2018 158.15 164.51 158.15 163.72 168,344 +4.00(+2.50%)
Feb 13, 2018 158.73 159.84 157.75 159.72 74,914 -0.11(-0.07%)
Feb 12, 2018 158.36 161.11 157.38 159.83 159,787 +2.01(+1.27%)
Feb 09, 2018 157.91 158.88 153.61 157.82 155,481 +1.57(+1.00%)
Feb 08, 2018 163.58 163.58 156.20 156.25 156,713 -6.94(-4.25%)
Feb 07, 2018 164.32 164.99 162.60 163.19 126,430 -1.28(-0.78%)
Feb 06, 2018 160.54 165.45 160.54 164.47 195,277 -1.65(-0.99%)
Feb 05, 2018 167.68 170.34 164.42 166.12 94,882 -3.26(-1.92%)
Feb 02, 2018 171.88 172.31 169.34 169.38 122,099 -3.46(-2.00%)
Feb 01, 2018 172.19 173.87 170.87 172.84 182,534 +0.18(+0.10%)
Jan 31, 2018 174.12 175.08 172.15 172.66 223,194 -0.86(-0.50%)
Jan 30, 2018 174.17 174.26 172.67 173.52 298,845 -2.61(-1.48%)
Jan 29, 2018 169.97 177.91 168.97 176.13 421,569 +6.04(+3.55%)
Jan 26, 2018 170.99 170.99 163.44 170.09 347,324 +7.20(+4.42%)
Jan 25, 2018 163.61 164.18 161.82 162.89 138,659 +0.01(+0.01%)
Jan 24, 2018 164.56 165.55 162.59 162.88 139,578 -1.14(-0.70%)
Jan 23, 2018 163.40 165.14 162.54 164.02 123,361 +0.50(+0.31%)
Jan 22, 2018 162.78 164.05 162.39 163.52 117,578 +0.07(+0.04%)
Jan 19, 2018 160.94 164.76 160.94 163.45 195,303 +2.25(+1.40%)
Jan 18, 2018 162.52 163.28 160.91 161.20 106,571 -1.12(-0.69%)
Jan 17, 2018 160.62 162.77 159.73 162.32 163,366 +2.57(+1.61%)
Jan 16, 2018 160.19 160.93 159.09 159.75 176,122 +0.19(+0.12%)
Jan 12, 2018 159.56 159.56 159.56 0 -0.69(-0.43%)
Jan 11, 2018 158.77 161.23 157.44 160.25 199,496 +2.03(+1.28%)
Jan 10, 2018 158.38 160.18 157.54 158.22 134,627 -0.14(-0.09%)
Jan 09, 2018 159.30 159.30 157.64 158.36 97,909 -0.50(-0.31%)
Jan 08, 2018 156.53 159.14 156.20 158.86 111,881 +1.94(+1.24%)
Jan 05, 2018 155.67 157.46 155.54 156.92 100,914 +1.74(+1.12%)
Jan 04, 2018 154.07 156.51 154.07 155.18 131,850 +1.75(+1.14%)
Jan 03, 2018 153.42 155.12 153.21 153.43 128,147 +0.04(+0.03%)
Jan 02, 2018 153.41 153.78 152.47 153.39 176,440 +0.19(+0.12%)
Dec 29, 2017 153.20 153.20 153.20 0 -1.06(-0.69%)
Dec 28, 2017 154.71 154.85 153.44 154.26 51,155 -0.18(-0.12%)
Dec 27, 2017 153.32 155.70 153.19 154.44 84,431 +1.20(+0.78%)
Dec 26, 2017 153.73 154.68 152.61 153.24 101,545 -0.49(-0.32%)
Dec 22, 2017 155.24 156.08 153.34 153.73 119,314 -2.82(-1.80%)
Dec 21, 2017 156.70 158.31 156.50 156.55 104,552 -0.20(-0.13%)
Dec 20, 2017 157.38 158.44 156.02 156.75 160,266 -0.26(-0.17%)
Dec 19, 2017 158.01 158.68 156.55 157.01 124,653 -1.12(-0.71%)
Dec 18, 2017 158.16 159.92 157.62 158.13 159,174 +0.43(+0.27%)
Dec 15, 2017 155.09 158.70 155.09 157.70 389,207 +3.26(+2.11%)
Dec 14, 2017 155.19 156.67 154.01 154.44 128,563 -1.20(-0.77%)
Dec 13, 2017 154.68 156.92 154.68 155.64 122,997 +0.69(+0.45%)
Dec 12, 2017 155.19 155.84 153.50 154.95 108,864 -0.61(-0.39%)
Dec 11, 2017 156.93 157.93 154.77 155.56 104,597 -1.75(-1.11%)
Dec 08, 2017 157.05 158.49 156.37 157.31 115,783 +0.00(+0.00%)
Dec 07, 2017 155.66 158.07 155.66 104,085 +0.00(+0.00%)
Dec 06, 2017 155.35 156.27 154.53 155.57 118,510 -0.02(-0.01%)
Dec 05, 2017 156.10 157.47 155.25 155.59 125,149 -0.70(-0.45%)
Dec 04, 2017 159.00 159.00 156.16 156.29 127,388 -1.21(-0.77%)
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.