Glaxosmithkline Plc (NY: GSK )

37.69 USD +1.56 (+4.32%)
Official Closing Price Updated: 7:57 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 38.15 38.21 37.77 37.79 5,655,904 -0.48(-1.25%)
Nov 29, 2016 38.31 38.37 38.17 38.27 4,381,576 -0.02(-0.05%)
Nov 28, 2016 38.49 38.57 38.28 38.29 3,321,901 -0.57(-1.47%)
Nov 25, 2016 38.99 38.99 38.75 38.86 3,027,774 +0.76(+1.99%)
Nov 23, 2016 38.10 38.10 38.10 0 +0.06(+0.16%)
Nov 22, 2016 38.52 38.59 37.85 38.04 3,673,158 -0.39(-1.01%)
Nov 21, 2016 38.36 38.46 38.23 38.43 3,060,548 +0.32(+0.84%)
Nov 18, 2016 38.29 38.34 38.04 38.11 3,429,658 -0.34(-0.88%)
Nov 17, 2016 38.28 38.52 38.21 38.45 6,254,637 +0.27(+0.71%)
Nov 16, 2016 38.56 38.88 38.10 38.18 8,761,861 -0.75(-1.93%)
Nov 15, 2016 38.73 38.99 38.60 38.93 3,964,132 -0.05(-0.13%)
Nov 14, 2016 39.03 39.08 38.81 38.98 3,105,236 -0.21(-0.54%)
Nov 11, 2016 39.37 39.62 39.08 39.19 5,681,499 -0.71(-1.78%)
Nov 10, 2016 39.67 40.15 39.42 39.90 5,776,940 -0.50(-1.24%)
Nov 09, 2016 40.18 40.60 39.60 40.40 7,359,321 +1.26(+3.22%)
Nov 08, 2016 38.99 39.40 38.93 39.14 3,381,650 +0.30(+0.77%)
Nov 07, 2016 38.89 39.00 38.76 38.84 3,327,351 +0.21(+0.54%)
Nov 04, 2016 38.78 38.88 38.58 38.63 4,027,132 -0.11(-0.28%)
Nov 03, 2016 39.63 39.67 38.72 38.74 4,225,579 -0.75(-1.90%)
Nov 02, 2016 39.87 39.91 39.43 39.49 4,918,336 -0.36(-0.90%)
Nov 01, 2016 39.87 40.11 39.63 39.85 4,376,481 -0.16(-0.40%)
Oct 31, 2016 39.80 40.15 39.61 40.01 3,762,224 -0.13(-0.32%)
Oct 28, 2016 40.39 40.44 40.01 40.14 4,250,558 -0.28(-0.69%)
Oct 27, 2016 40.56 40.71 40.10 40.42 4,985,173 +0.08(+0.20%)
Oct 26, 2016 39.74 40.48 39.56 40.34 5,428,889 +0.02(+0.05%)
Oct 25, 2016 40.45 40.51 40.19 40.32 6,494,688 -0.36(-0.88%)
Oct 24, 2016 40.90 41.02 40.65 40.68 3,094,211 -0.45(-1.09%)
Oct 21, 2016 41.01 41.25 40.96 41.13 2,302,444 -0.30(-0.72%)
Oct 20, 2016 41.11 41.60 41.09 41.43 3,432,723 -0.06(-0.14%)
Oct 19, 2016 41.53 41.71 41.44 41.49 2,309,042 -0.27(-0.65%)
Oct 18, 2016 41.61 41.80 41.54 41.76 2,485,450 +0.57(+1.38%)
Oct 17, 2016 41.31 41.50 41.19 41.19 3,855,964 -0.49(-1.18%)
Oct 14, 2016 41.93 42.03 41.68 41.68 3,538,625 -0.71(-1.67%)
Oct 13, 2016 41.64 42.58 41.60 42.39 3,862,990 +0.31(+0.74%)
Oct 12, 2016 42.13 42.19 41.85 42.08 2,347,858 -0.06(-0.14%)
Oct 11, 2016 42.85 42.87 42.05 42.14 3,022,670 -0.90(-2.09%)
Oct 10, 2016 42.95 43.16 42.94 43.04 1,581,138 +0.08(+0.19%)
Oct 07, 2016 42.78 43.01 42.68 42.96 2,177,718 +0.06(+0.14%)
Oct 06, 2016 42.89 43.00 42.77 42.90 1,711,188 -0.43(-0.99%)
Oct 05, 2016 43.33 43.44 43.20 43.33 2,088,451 -0.11(-0.25%)
Oct 04, 2016 43.89 43.92 43.23 43.44 3,260,562 +0.22(+0.51%)
Oct 03, 2016 43.22 43.28 42.98 43.22 2,352,709 +0.09(+0.21%)
Sep 30, 2016 42.90 43.27 42.82 43.13 2,588,026 +0.23(+0.54%)
Sep 29, 2016 43.64 43.67 42.76 42.90 3,428,585 -0.77(-1.76%)
Sep 28, 2016 43.72 43.78 43.30 43.67 1,957,507 +0.35(+0.81%)
Sep 27, 2016 42.83 43.34 42.72 43.32 2,073,464 +0.36(+0.84%)
Sep 26, 2016 43.09 43.10 42.87 42.96 2,056,978 -0.46(-1.06%)
Sep 23, 2016 43.20 43.53 43.18 43.42 2,128,068 -0.16(-0.37%)
Sep 22, 2016 43.62 43.87 43.53 43.58 1,899,058 +0.37(+0.86%)
Sep 21, 2016 42.99 43.26 42.64 43.21 3,227,984 +0.15(+0.35%)
Sep 20, 2016 43.32 43.41 43.02 43.06 2,581,837 -0.24(-0.55%)
Sep 19, 2016 43.46 43.51 43.22 43.30 2,192,690 +0.42(+0.98%)
Sep 16, 2016 43.08 43.22 42.70 42.88 3,206,109 -0.66(-1.52%)
Sep 15, 2016 43.13 43.62 42.95 43.54 1,908,781 +0.39(+0.90%)
Sep 14, 2016 43.01 43.23 42.80 43.15 2,719,597 +0.64(+1.51%)
Sep 13, 2016 43.03 43.07 42.43 42.51 3,655,096 -0.79(-1.82%)
Sep 12, 2016 42.50 43.35 42.48 43.30 3,214,534 +0.80(+1.88%)
Sep 09, 2016 42.91 43.00 42.50 42.50 3,425,586 -1.15(-2.63%)
Sep 08, 2016 43.66 43.81 43.56 43.65 2,393,718 -0.17(-0.39%)
Sep 07, 2016 43.73 44.02 43.73 43.82 3,080,958 -0.17(-0.39%)
Sep 06, 2016 44.08 44.20 43.88 43.99 2,944,238 -0.27(-0.61%)
Sep 02, 2016 43.89 44.26 44.26 44.26 3,915,200 +1.28(+2.98%)
Sep 01, 2016 43.07 43.19 42.88 42.98 3,220,811 -0.48(-1.10%)
Aug 31, 2016 43.38 43.51 43.25 43.46 2,370,365 +0.10(+0.23%)
Aug 30, 2016 43.44 43.59 43.35 43.36 1,914,054 -0.25(-0.57%)
Aug 29, 2016 43.54 43.70 43.39 43.61 2,133,970 +0.06(+0.14%)
Aug 26, 2016 43.79 44.19 43.43 43.55 3,571,015 -0.19(-0.43%)
Aug 25, 2016 44.00 44.10 43.65 43.74 2,259,901 -0.16(-0.36%)
Aug 24, 2016 44.45 44.54 43.82 43.90 2,602,231 -0.51(-1.15%)
Aug 23, 2016 44.47 44.50 44.20 44.41 2,490,868 +0.29(+0.66%)
Aug 22, 2016 43.89 44.29 43.88 44.12 1,874,302 -0.04(-0.09%)
Aug 19, 2016 44.02 44.17 43.90 44.16 2,321,509 -0.33(-0.74%)
Aug 18, 2016 44.52 44.58 44.35 44.49 1,526,945 +0.10(+0.23%)
Aug 17, 2016 44.50 44.51 44.07 44.39 1,751,701 +0.07(+0.16%)
Aug 16, 2016 44.42 44.59 44.32 44.32 2,197,299 -0.08(-0.18%)
Aug 15, 2016 44.39 44.59 44.33 44.40 2,042,345 +0.23(+0.52%)
Aug 12, 2016 44.45 44.49 44.03 44.17 2,368,950 -0.22(-0.50%)
Aug 11, 2016 44.25 44.41 44.15 44.39 1,940,623 +0.26(+0.59%)
Aug 10, 2016 44.37 44.37 43.98 44.13 2,331,081 -0.27(-0.61%)
Aug 09, 2016 44.06 44.51 44.05 44.40 2,429,868 -0.01(-0.02%)
Aug 08, 2016 44.18 44.45 44.14 44.41 4,597,603 -0.48(-1.07%)
Aug 05, 2016 44.49 44.93 44.49 44.89 2,735,825 -0.19(-0.42%)
Aug 04, 2016 44.87 45.21 44.83 45.08 1,754,230 +0.05(+0.11%)
Aug 03, 2016 44.71 45.12 44.70 45.03 2,761,643 -0.46(-1.01%)
Aug 02, 2016 45.49 45.58 45.21 45.49 2,356,397 +0.24(+0.53%)
Aug 01, 2016 45.08 45.43 44.89 45.25 2,972,601 +0.18(+0.40%)
Jul 29, 2016 45.19 45.38 44.85 45.07 2,978,330 -0.11(-0.24%)
Jul 28, 2016 45.45 45.45 44.92 45.18 3,732,263 +0.06(+0.13%)
Jul 27, 2016 44.89 45.24 44.75 45.12 6,005,111 +0.96(+2.17%)
Jul 26, 2016 44.32 44.41 43.91 44.16 3,352,498 +0.12(+0.27%)
Jul 25, 2016 43.93 44.05 43.65 44.04 2,057,560 +0.16(+0.36%)
Jul 22, 2016 43.87 43.98 43.76 43.88 2,285,347 +0.28(+0.64%)
Jul 21, 2016 43.85 43.98 43.57 43.60 3,094,183 -0.50(-1.13%)
Jul 20, 2016 44.16 44.30 44.03 44.10 2,215,688 +0.39(+0.89%)
Jul 19, 2016 43.88 44.02 43.65 43.71 2,479,300 -0.52(-1.18%)
Jul 18, 2016 43.98 44.31 43.96 44.23 3,352,803 +0.31(+0.71%)
Jul 15, 2016 44.08 44.19 43.81 43.92 2,941,692 +0.05(+0.11%)
Jul 14, 2016 44.13 44.14 43.67 43.87 4,031,706 +0.12(+0.27%)
Jul 13, 2016 43.95 44.16 43.61 43.75 3,541,742 +0.03(+0.07%)
Jul 12, 2016 43.70 43.87 43.50 43.72 4,978,205 +0.20(+0.46%)
Jul 11, 2016 43.56 43.78 43.40 43.52 2,970,314 +0.14(+0.32%)
Jul 08, 2016 43.15 43.60 43.34 43.38 2,172,952 +0.04(+0.09%)
Jul 07, 2016 43.78 43.80 43.21 43.34 3,463,183 -0.31(-0.71%)
Jul 06, 2016 43.08 43.70 42.99 43.65 3,214,604 +0.15(+0.34%)
Jul 05, 2016 43.38 43.72 43.35 43.50 4,216,900 +0.33(+0.76%)
Jul 01, 2016 42.79 43.17 43.17 43.17 3,181,800 -0.17(-0.39%)
Jun 30, 2016 42.52 43.33 42.45 43.34 4,657,715 +0.88(+2.07%)
Jun 29, 2016 42.40 42.66 42.02 42.46 5,007,408 +1.13(+2.73%)
Jun 28, 2016 40.89 41.42 40.83 41.33 4,148,506 +1.19(+2.96%)
Jun 27, 2016 40.22 40.47 39.66 40.14 6,817,413 -0.66(-1.62%)
Jun 24, 2016 40.51 41.77 40.48 40.80 9,547,090 -1.76(-4.14%)
Jun 23, 2016 42.57 42.59 41.98 42.56 3,259,016 +0.80(+1.92%)
Jun 22, 2016 41.70 42.30 41.70 41.76 3,348,591 +0.11(+0.26%)
Jun 21, 2016 41.78 41.97 41.54 41.65 4,041,637 +0.16(+0.39%)
Jun 20, 2016 42.27 42.28 41.42 41.49 5,766,052 +1.16(+2.88%)
Jun 17, 2016 40.58 40.59 40.06 40.33 4,012,241 -0.24(-0.59%)
Jun 16, 2016 39.73 40.62 39.63 40.57 5,160,823 +0.53(+1.32%)
Jun 15, 2016 40.51 40.67 40.00 40.04 4,505,499 -0.01(-0.02%)
Jun 14, 2016 40.23 40.40 39.76 40.05 5,240,059 -0.78(-1.91%)
Jun 13, 2016 40.80 41.22 40.79 40.83 4,271,432 -0.10(-0.24%)
Jun 10, 2016 41.03 41.17 40.77 40.93 6,676,137 -1.13(-2.69%)
Jun 09, 2016 41.86 42.23 41.84 42.06 2,967,662 -0.45(-1.06%)
Jun 08, 2016 42.54 42.65 42.37 42.51 2,558,995 -0.19(-0.44%)
Jun 07, 2016 42.80 42.93 42.69 42.70 2,534,911 -0.15(-0.35%)
Jun 06, 2016 42.92 43.14 42.71 42.85 2,649,012 -0.04(-0.09%)
Jun 03, 2016 42.82 42.95 42.37 42.89 3,051,964 +0.48(+1.13%)
Jun 02, 2016 42.00 42.43 41.95 42.41 2,792,483 +0.25(+0.59%)
Jun 01, 2016 42.37 42.27 42.01 42.16 2,837,256 -0.21(-0.50%)
May 31, 2016 42.68 42.74 42.25 42.37 2,664,942 -0.38(-0.89%)
May 27, 2016 42.72 42.75 42.75 42.75 2,043,900 -0.34(-0.79%)
May 26, 2016 43.00 43.19 42.96 43.09 1,853,737 -0.03(-0.07%)
May 25, 2016 43.11 43.23 42.88 43.12 2,647,611 +0.41(+0.96%)
May 24, 2016 42.58 42.79 42.54 42.71 2,622,255 +0.70(+1.67%)
May 23, 2016 42.07 42.20 41.92 42.01 1,633,169 +0.00(+0.00%)
May 20, 2016 41.95 42.18 41.92 42.01 2,538,243 +0.19(+0.45%)
May 19, 2016 42.10 42.12 41.43 41.82 2,859,864 -0.61(-1.44%)
May 18, 2016 42.40 42.65 42.15 42.43 2,190,849 +0.35(+0.83%)
May 17, 2016 42.40 42.45 41.98 42.08 2,025,640 -0.27(-0.64%)
May 16, 2016 41.72 42.40 41.70 42.35 3,118,262 +0.44(+1.05%)
May 13, 2016 41.81 42.16 41.79 41.91 2,048,832 -0.16(-0.38%)
May 12, 2016 42.77 42.79 41.97 42.07 2,905,471 -0.17(-0.40%)
May 11, 2016 42.23 42.59 42.20 42.24 3,492,532 -0.78(-1.81%)
May 10, 2016 42.70 43.03 42.54 43.02 5,544,944 +0.47(+1.10%)
May 09, 2016 42.28 42.68 42.26 42.55 2,904,097 +0.42(+1.00%)
May 06, 2016 42.11 42.24 41.80 42.13 2,646,896 -0.29(-0.68%)
May 05, 2016 42.21 42.54 42.14 42.42 3,387,561 +0.07(+0.17%)
May 04, 2016 42.26 42.45 42.17 42.35 3,360,813 -0.79(-1.83%)
May 03, 2016 43.29 43.46 43.00 43.14 4,350,501 -0.15(-0.35%)
May 02, 2016 43.08 43.32 43.00 43.29 2,559,309 +0.38(+0.89%)
Apr 29, 2016 43.21 43.33 42.68 42.91 3,023,649 -0.45(-1.04%)
Apr 28, 2016 43.45 43.66 43.18 43.36 3,403,053 -0.11(-0.25%)
Apr 27, 2016 43.63 43.71 43.23 43.47 4,385,687 +0.76(+1.78%)
Apr 26, 2016 42.66 42.80 42.53 42.71 3,032,079 -0.26(-0.61%)
Apr 25, 2016 43.00 43.09 42.86 42.97 1,709,106 -0.10(-0.23%)
Apr 22, 2016 43.00 43.13 42.72 43.07 2,450,720 -0.08(-0.19%)
Apr 21, 2016 42.94 43.31 42.92 43.15 3,177,900 +0.13(+0.30%)
Apr 20, 2016 42.79 43.28 42.76 43.02 2,866,852 -0.27(-0.62%)
Apr 19, 2016 43.20 43.39 43.12 43.29 2,842,802 +0.13(+0.30%)
Apr 18, 2016 42.77 43.24 42.77 43.16 2,531,594 +0.28(+0.65%)
Apr 15, 2016 42.89 43.02 42.71 42.88 4,050,738 +0.24(+0.56%)
Apr 14, 2016 42.56 42.78 42.36 42.64 4,377,887 +0.12(+0.28%)
Apr 13, 2016 42.35 42.57 42.15 42.52 4,875,191 +0.24(+0.57%)
Apr 12, 2016 41.98 42.34 41.66 42.28 3,983,155 +0.64(+1.54%)
Apr 11, 2016 41.96 41.99 41.62 41.64 2,964,544 +0.09(+0.22%)
Apr 08, 2016 41.60 41.68 41.36 41.55 3,062,186 +0.02(+0.05%)
Apr 07, 2016 41.29 41.83 41.27 41.53 4,033,565 -0.15(-0.36%)
Apr 06, 2016 40.71 41.72 40.71 41.68 4,690,408 +1.32(+3.27%)
Apr 05, 2016 40.48 40.61 40.22 40.36 4,053,696 -0.61(-1.49%)
Apr 04, 2016 40.79 41.04 40.68 40.97 3,826,270 +0.63(+1.56%)
Apr 01, 2016 39.79 40.41 39.76 40.34 4,958,095 -0.21(-0.52%)
Mar 31, 2016 40.50 40.88 40.46 40.55 2,865,101 -0.15(-0.37%)
Mar 30, 2016 40.59 40.89 40.58 40.70 2,545,146 +0.46(+1.14%)
Mar 29, 2016 39.63 40.28 39.42 40.24 2,276,165 +0.69(+1.74%)
Mar 28, 2016 39.64 39.76 39.48 39.55 1,321,129 -0.01(-0.03%)
Mar 24, 2016 39.32 39.56 39.56 39.56 2,662,700 +0.19(+0.48%)
Mar 23, 2016 39.65 39.71 39.30 39.37 4,748,916 -0.43(-1.08%)
Mar 22, 2016 39.30 39.90 39.28 39.80 3,775,489 -0.17(-0.43%)
Mar 21, 2016 39.86 40.15 39.83 39.97 2,949,913 -0.11(-0.27%)
Mar 18, 2016 40.07 40.29 39.96 40.08 4,713,236 -0.66(-1.62%)
Mar 17, 2016 40.21 40.84 40.00 40.74 3,708,358 +0.69(+1.72%)
Mar 16, 2016 39.63 40.18 39.58 40.05 2,566,675 +0.04(+0.10%)
Mar 15, 2016 40.25 40.26 39.88 40.01 2,895,244 -0.41(-1.01%)
Mar 14, 2016 40.40 40.55 40.22 40.42 2,378,306 +0.07(+0.17%)
Mar 11, 2016 40.00 40.42 39.94 40.35 2,648,254 +0.65(+1.64%)
Mar 10, 2016 40.07 40.30 39.50 39.70 3,383,379 -0.28(-0.70%)
Mar 09, 2016 39.90 40.08 39.83 39.98 2,861,347 +0.27(+0.68%)
Mar 08, 2016 39.41 39.88 39.31 39.71 3,980,572 +0.39(+0.99%)
Mar 07, 2016 38.72 39.55 38.65 39.32 4,481,137 +0.18(+0.46%)
Mar 04, 2016 38.86 39.35 38.84 39.14 4,579,920 -0.04(-0.10%)
Mar 03, 2016 38.64 39.24 38.63 39.18 4,181,627 -0.22(-0.56%)
Mar 02, 2016 39.06 39.43 38.96 39.40 2,819,582 -0.26(-0.66%)
Mar 01, 2016 39.35 39.67 39.16 39.66 3,415,225 +0.99(+2.56%)
Feb 29, 2016 38.93 39.10 38.59 38.67 2,902,774 -0.47(-1.20%)
Feb 26, 2016 39.32 39.42 39.06 39.14 2,999,332 -0.36(-0.91%)
Feb 25, 2016 39.07 39.51 38.95 39.50 3,598,055 +0.96(+2.49%)
Feb 24, 2016 37.96 38.61 37.81 38.54 3,720,938 -0.10(-0.26%)
Feb 23, 2016 38.94 39.12 38.58 38.64 3,184,878 -0.72(-1.83%)
Feb 22, 2016 39.36 39.61 39.27 39.36 2,856,003 -0.40(-1.01%)
Feb 19, 2016 39.35 39.83 39.15 39.76 4,054,725 +0.39(+0.99%)
Feb 18, 2016 39.34 39.74 39.24 39.37 5,243,724 -0.03(-0.08%)
Feb 17, 2016 39.26 39.52 39.21 39.40 5,423,151 -1.06(-2.62%)
Feb 16, 2016 40.32 40.64 40.05 40.46 4,124,273 +0.70(+1.76%)
Feb 12, 2016 38.95 39.76 39.76 39.76 3,815,600 +0.61(+1.56%)
Feb 11, 2016 39.39 39.53 38.80 39.15 5,879,724 +0.02(+0.05%)
Feb 10, 2016 39.31 39.65 39.04 39.13 5,805,388 -0.21(-0.53%)
Feb 09, 2016 39.09 39.63 39.05 39.34 6,810,911 -0.13(-0.33%)
Feb 08, 2016 39.93 39.99 38.91 39.47 7,857,450 -1.29(-3.16%)
Feb 05, 2016 40.93 40.95 40.46 40.76 3,431,421 -0.22(-0.54%)
Feb 04, 2016 41.35 41.64 40.61 40.98 6,326,595 -1.07(-2.54%)
Feb 03, 2016 42.28 42.30 41.55 42.05 6,393,687 +1.15(+2.81%)
Feb 02, 2016 41.13 41.18 40.68 40.90 3,345,162 -0.48(-1.16%)
Feb 01, 2016 40.74 41.55 40.65 41.38 2,985,640 +0.09(+0.22%)
Jan 29, 2016 40.53 41.30 40.41 41.29 4,139,291 +0.65(+1.60%)
Jan 28, 2016 40.53 40.89 39.94 40.64 5,344,813 +0.04(+0.10%)
Jan 27, 2016 41.05 41.14 40.35 40.60 3,607,998 -0.23(-0.56%)
Jan 26, 2016 40.48 40.86 40.09 40.83 4,602,649 +1.15(+2.90%)
Jan 25, 2016 40.14 40.24 39.63 39.68 2,878,115 -0.35(-0.87%)
Jan 22, 2016 39.78 40.10 39.73 40.03 3,099,772 +0.99(+2.54%)
Jan 21, 2016 38.79 39.32 38.40 39.04 3,971,360 +0.09(+0.23%)
Jan 20, 2016 38.92 39.21 37.97 38.95 4,855,560 -0.33(-0.84%)
Jan 19, 2016 39.86 39.88 38.92 39.28 4,574,346 +0.38(+0.98%)
Jan 15, 2016 38.88 38.90 38.90 38.90 5,671,300 -1.38(-3.43%)
Jan 14, 2016 39.60 40.42 39.40 40.28 3,924,160 +1.12(+2.86%)
Jan 13, 2016 40.07 40.22 39.12 39.16 3,522,082 -0.29(-0.74%)
Jan 12, 2016 39.45 39.56 38.94 39.45 3,554,810 +0.16(+0.41%)
Jan 11, 2016 39.73 39.83 38.87 39.29 4,618,644 -0.13(-0.33%)
Jan 08, 2016 40.11 40.27 39.38 39.42 5,258,259 +0.41(+1.05%)
Jan 07, 2016 39.25 39.56 38.93 39.01 4,635,423 -1.23(-3.06%)
Jan 06, 2016 40.20 40.47 40.04 40.24 2,708,847 -0.44(-1.08%)
Jan 05, 2016 40.26 40.76 40.24 40.68 3,138,757 +0.23(+0.57%)
Jan 04, 2016 40.25 40.47 39.85 40.45 4,051,595 +0.10(+0.25%)
Dec 31, 2015 40.80 40.35 40.35 40.35 2,047,500 -0.69(-1.68%)
Dec 30, 2015 40.97 41.27 40.92 41.04 2,087,023 -0.15(-0.36%)
Dec 29, 2015 41.03 41.33 41.00 41.19 2,165,916 +0.27(+0.66%)
Dec 28, 2015 40.76 41.05 40.75 40.92 2,106,679 -0.01(-0.02%)
Dec 24, 2015 40.91 40.93 40.93 40.93 916,600 -0.03(-0.07%)
Dec 23, 2015 40.40 41.06 40.40 40.96 3,626,730 +1.06(+2.66%)
Dec 22, 2015 39.74 39.96 39.60 39.90 4,009,040 +0.08(+0.20%)
Dec 21, 2015 40.30 40.32 39.56 39.82 2,843,927 +0.39(+0.99%)
Dec 18, 2015 39.77 39.85 39.43 39.43 3,021,695 -0.40(-1.00%)
Dec 17, 2015 40.46 40.47 39.80 39.83 3,435,035 -0.41(-1.02%)
Dec 16, 2015 39.96 40.28 39.58 40.24 3,226,197 +0.90(+2.29%)
Dec 15, 2015 39.28 39.59 39.27 39.34 3,215,102 +0.24(+0.61%)
Dec 14, 2015 39.25 39.28 38.65 39.10 3,859,170 -0.21(-0.53%)
Dec 11, 2015 39.77 39.80 39.26 39.31 2,878,178 -0.61(-1.53%)
Dec 10, 2015 40.04 40.12 39.79 39.92 2,938,690 +0.31(+0.78%)
Dec 09, 2015 40.03 40.26 39.47 39.61 3,069,489 +0.11(+0.28%)
Dec 08, 2015 39.38 39.70 39.27 39.50 3,079,748 -0.50(-1.25%)
Dec 07, 2015 40.21 40.23 39.77 40.00 2,521,209 -0.27(-0.67%)
Dec 04, 2015 40.09 40.31 39.80 40.27 3,162,226 +0.27(+0.68%)
Dec 03, 2015 40.81 40.85 39.84 40.00 3,042,403 -0.92(-2.25%)
Dec 02, 2015 41.29 41.46 40.80 40.92 2,722,577 +0.00(+0.00%)
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.