Estee Lauder Co (NY: EL )

87.44 -0.56 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 82.73 83.22 82.38 82.47 1,242,728 -0.42(-0.50%)
Feb 26, 2016 83.91 84.36 82.83 82.89 1,154,072 -0.80(-0.96%)
Feb 25, 2016 83.27 83.71 82.32 83.69 898,477 +0.87(+1.05%)
Feb 24, 2016 81.50 82.98 81.28 82.82 1,025,702 +0.27(+0.33%)
Feb 23, 2016 82.34 82.80 81.82 82.55 1,167,482 +0.00(+0.00%)
Feb 22, 2016 82.78 83.25 82.22 82.55 1,228,398 +0.08(+0.10%)
Feb 19, 2016 81.96 82.48 81.14 82.47 1,496,193 +0.34(+0.42%)
Feb 18, 2016 80.99 82.26 80.48 82.13 2,325,588 +1.06(+1.31%)
Feb 17, 2016 80.09 81.81 79.84 81.07 2,189,827 +1.31(+1.64%)
Feb 16, 2016 80.51 81.28 79.33 79.76 2,445,131 +0.28(+0.35%)
Feb 12, 2016 78.51 79.48 79.48 79.48 1,782,894 +1.41(+1.81%)
Feb 11, 2016 78.11 78.53 77.40 78.07 2,065,177 -1.56(-1.96%)
Feb 10, 2016 81.37 81.80 79.49 79.63 3,030,447 -1.77(-2.18%)
Feb 09, 2016 79.20 81.70 79.20 81.40 3,412,790 +0.73(+0.90%)
Feb 08, 2016 80.83 82.00 79.27 80.67 4,271,492 -1.22(-1.49%)
Feb 05, 2016 78.66 81.90 78.65 81.90 4,955,165 +3.58(+4.57%)
Feb 04, 2016 77.21 78.89 77.20 78.31 3,534,206 +0.49(+0.64%)
Feb 03, 2016 76.83 78.04 75.68 77.82 2,619,519 +1.30(+1.69%)
Feb 02, 2016 76.10 76.97 76.10 76.52 1,694,913 -0.40(-0.51%)
Feb 01, 2016 76.54 77.34 75.88 76.92 2,411,771 +0.19(+0.25%)
Jan 29, 2016 75.70 76.86 75.59 76.73 2,297,333 +1.40(+1.86%)
Jan 28, 2016 74.61 75.80 74.61 75.33 1,973,685 +1.16(+1.57%)
Jan 27, 2016 75.20 75.44 73.76 74.16 2,701,031 -1.07(-1.42%)
Jan 26, 2016 75.96 76.34 75.06 75.24 2,315,682 +0.11(+0.14%)
Jan 25, 2016 76.17 76.63 75.04 75.13 2,354,589 -2.00(-2.59%)
Jan 22, 2016 76.06 77.31 75.86 77.13 1,559,622 +2.15(+2.87%)
Jan 21, 2016 75.07 75.70 73.73 74.97 2,044,707 +0.33(+0.45%)
Jan 20, 2016 74.41 75.20 72.92 74.64 2,617,216 -0.86(-1.13%)
Jan 19, 2016 75.07 75.72 74.60 75.50 2,358,465 +1.38(+1.86%)
Jan 15, 2016 75.86 74.12 74.12 74.12 2,384,859 -1.74(-2.29%)
Jan 14, 2016 74.99 76.46 74.59 75.86 2,226,006 +1.06(+1.42%)
Jan 13, 2016 75.91 76.34 74.53 74.79 1,809,079 -1.02(-1.34%)
Jan 12, 2016 75.17 75.85 74.76 75.81 1,606,164 +1.22(+1.63%)
Jan 11, 2016 75.04 75.22 73.32 74.60 2,187,764 +0.05(+0.07%)
Jan 08, 2016 75.33 75.96 74.42 74.54 1,931,546 -0.46(-0.61%)
Jan 07, 2016 75.17 76.14 74.71 75.00 2,378,069 -1.58(-2.07%)
Jan 06, 2016 78.36 78.50 76.27 76.59 3,065,816 -2.63(-3.32%)
Jan 05, 2016 78.47 79.36 78.22 79.21 1,660,210 +0.72(+0.92%)
Jan 04, 2016 78.24 78.52 77.51 78.49 1,913,623 -0.77(-0.97%)
Dec 31, 2015 79.76 79.26 79.26 79.26 958,943 -0.87(-1.09%)
Dec 30, 2015 80.41 80.66 80.12 80.13 953,830 -0.33(-0.41%)
Dec 29, 2015 80.19 80.67 80.09 80.46 824,290 +0.67(+0.83%)
Dec 28, 2015 79.56 79.96 79.32 79.80 706,707 -0.13(-0.16%)
Dec 24, 2015 80.04 79.92 79.92 79.92 385,532 -0.50(-0.63%)
Dec 23, 2015 80.10 80.45 79.90 80.43 743,318 +0.64(+0.80%)
Dec 22, 2015 79.47 79.97 78.84 79.79 1,415,768 +0.40(+0.50%)
Dec 21, 2015 79.35 79.69 78.75 79.39 1,438,720 +0.72(+0.92%)
Dec 18, 2015 79.89 80.00 78.62 78.67 2,486,349 -1.62(-2.02%)
Dec 17, 2015 80.80 80.94 79.98 80.29 2,385,662 -0.05(-0.06%)
Dec 16, 2015 79.10 80.52 78.51 80.34 2,509,579 +1.60(+2.03%)
Dec 15, 2015 77.57 79.20 77.51 78.74 2,581,616 +1.74(+2.26%)
Dec 14, 2015 76.10 77.01 75.74 77.00 2,329,498 +0.94(+1.24%)
Dec 11, 2015 77.02 77.56 75.33 76.05 3,300,771 -2.12(-2.72%)
Dec 10, 2015 77.86 78.86 77.45 78.18 2,567,629 +0.56(+0.72%)
Dec 09, 2015 78.27 79.20 77.46 77.62 4,801,102 -0.76(-0.96%)
Dec 08, 2015 77.79 78.56 77.27 78.38 3,278,646 +0.09(+0.11%)
Dec 07, 2015 76.90 78.82 76.60 78.29 2,292,785 +1.40(+1.81%)
Dec 04, 2015 75.61 76.97 75.44 76.89 1,498,449 +1.44(+1.91%)
Dec 03, 2015 75.84 76.01 74.70 75.45 2,657,384 +0.04(+0.05%)
Dec 02, 2015 76.44 76.65 75.35 75.42 1,508,266 -1.12(-1.46%)
Dec 01, 2015 75.84 76.57 75.40 76.53 1,838,045 +0.82(+1.08%)
Nov 30, 2015 76.68 76.85 75.69 75.71 2,198,970 -1.05(-1.37%)
Nov 27, 2015 76.93 77.22 76.62 76.77 862,086 -0.10(-0.13%)
Nov 25, 2015 77.18 76.86 76.86 76.86 1,369,363 +0.12(+0.15%)
Nov 24, 2015 76.25 77.13 75.99 76.75 2,226,044 +0.14(+0.19%)
Nov 23, 2015 75.71 76.72 75.61 76.60 1,180,558 +0.91(+1.20%)
Nov 20, 2015 76.07 76.57 75.57 75.70 1,991,758 -0.15(-0.20%)
Nov 19, 2015 75.47 76.12 75.29 75.85 2,016,127 +0.74(+0.98%)
Nov 18, 2015 73.97 75.17 73.59 75.12 1,711,310 +1.52(+2.06%)
Nov 17, 2015 74.67 74.77 73.43 73.60 1,764,652 -0.89(-1.19%)
Nov 16, 2015 74.14 74.66 73.81 74.49 1,562,618 +0.35(+0.47%)
Nov 13, 2015 75.39 75.39 73.82 74.14 2,241,000 -1.52(-2.00%)
Nov 12, 2015 76.62 77.03 75.62 75.65 1,603,657 -1.33(-1.72%)
Nov 11, 2015 77.20 77.75 76.68 76.98 1,490,110 +0.39(+0.52%)
Nov 10, 2015 75.61 76.80 75.60 76.59 1,172,454 +0.66(+0.87%)
Nov 09, 2015 76.51 76.88 75.30 75.92 2,409,047 -0.91(-1.19%)
Nov 06, 2015 77.58 77.87 75.82 76.84 1,860,521 -0.95(-1.22%)
Nov 05, 2015 77.14 77.96 76.74 77.79 1,961,686 +0.74(+0.97%)
Nov 04, 2015 77.29 77.60 76.38 77.04 2,449,082 -0.83(-1.07%)
Nov 03, 2015 77.98 78.07 76.81 77.88 4,823,156 -0.13(-0.16%)
Nov 02, 2015 75.98 79.02 75.91 78.00 9,535,365 +5.84(+8.09%)
Oct 30, 2015 73.99 74.13 71.91 72.16 7,744,063 -1.60(-2.16%)
Oct 29, 2015 74.21 74.84 73.45 73.76 5,564,194 -0.91(-1.21%)
Oct 28, 2015 75.20 75.65 74.65 74.67 2,342,544 -0.38(-0.50%)
Oct 27, 2015 74.98 75.18 74.56 75.04 1,314,571 -0.20(-0.26%)
Oct 26, 2015 75.53 75.82 74.90 75.24 1,468,743 -0.29(-0.38%)
Oct 23, 2015 76.31 76.44 75.04 75.53 2,140,949 -0.34(-0.45%)
Oct 22, 2015 75.36 76.04 75.29 75.87 2,925,984 +1.12(+1.50%)
Oct 21, 2015 75.33 75.60 74.65 74.75 1,542,060 -0.36(-0.48%)
Oct 20, 2015 75.29 75.68 75.02 75.11 1,887,738 -0.05(-0.07%)
Oct 19, 2015 76.06 76.23 74.96 75.16 2,163,880 -0.87(-1.14%)
Oct 16, 2015 75.99 76.34 75.55 76.03 1,151,151 +0.38(+0.50%)
Oct 15, 2015 75.15 76.20 75.15 75.65 2,047,968 +1.09(+1.47%)
Oct 14, 2015 74.59 74.93 74.24 74.56 1,094,490 +0.07(+0.10%)
Oct 13, 2015 75.39 75.51 74.40 74.49 1,517,127 -1.33(-1.75%)
Oct 12, 2015 75.75 75.95 75.21 75.81 1,048,971 +0.07(+0.09%)
Oct 09, 2015 75.30 75.95 75.22 75.74 1,672,220 +0.48(+0.64%)
Oct 08, 2015 74.21 75.31 73.82 75.26 1,403,694 +0.83(+1.12%)
Oct 07, 2015 74.55 75.17 74.33 74.42 2,182,740 -0.09(-0.12%)
Oct 06, 2015 74.51 74.79 74.05 74.51 2,332,999 +0.00(+0.00%)
Oct 05, 2015 73.46 74.62 73.03 74.51 1,731,320 +1.66(+2.28%)
Oct 02, 2015 71.92 72.89 71.29 72.86 2,675,313 +0.25(+0.35%)
Oct 01, 2015 72.16 72.80 71.92 72.60 3,111,469 +0.24(+0.33%)
Sep 30, 2015 71.52 72.43 71.19 72.36 3,195,384 +1.75(+2.48%)
Sep 29, 2015 69.36 70.74 69.11 70.61 2,610,267 +1.38(+2.00%)
Sep 28, 2015 70.68 71.37 69.17 69.23 2,964,557 -2.31(-3.23%)
Sep 25, 2015 71.48 72.54 71.00 71.55 2,266,206 +1.10(+1.57%)
Sep 24, 2015 69.75 70.59 69.11 70.44 1,920,102 +0.17(+0.24%)
Sep 23, 2015 69.50 70.33 69.27 70.27 2,142,228 +0.90(+1.29%)
Sep 22, 2015 69.46 69.83 69.08 69.38 1,337,073 -1.04(-1.48%)
Sep 21, 2015 70.14 70.77 69.91 70.42 2,053,511 +0.78(+1.12%)
Sep 18, 2015 70.16 70.85 69.54 69.64 2,790,407 -1.09(-1.55%)
Sep 17, 2015 70.05 71.63 69.83 70.73 2,268,890 +0.67(+0.96%)
Sep 16, 2015 69.42 70.33 69.29 70.06 1,438,281 +0.64(+0.92%)
Sep 15, 2015 68.45 69.72 68.23 69.42 1,627,386 +0.91(+1.34%)
Sep 14, 2015 68.91 68.94 67.81 68.50 1,401,484 -0.04(-0.05%)
Sep 11, 2015 68.00 68.56 67.63 68.54 2,071,426 +0.37(+0.54%)
Sep 10, 2015 68.38 68.88 67.90 68.17 2,320,007 -0.40(-0.59%)
Sep 09, 2015 70.29 70.44 68.44 68.58 2,233,114 -1.07(-1.53%)
Sep 08, 2015 70.29 70.42 69.05 69.64 2,516,798 +0.27(+0.39%)
Sep 04, 2015 70.51 69.38 69.38 69.38 2,279,970 -1.72(-2.42%)
Sep 03, 2015 70.61 71.48 70.61 71.10 2,820,050 +0.48(+0.67%)
Sep 02, 2015 70.03 70.62 69.67 70.62 1,569,636 +1.35(+1.96%)
Sep 01, 2015 70.23 70.45 68.94 69.27 3,211,708 -2.28(-3.18%)
Aug 31, 2015 71.85 72.10 71.30 71.55 1,897,777 -0.52(-0.72%)
Aug 28, 2015 71.57 72.09 71.35 72.07 2,128,423 +0.25(+0.35%)
Aug 27, 2015 70.89 72.16 70.51 71.81 2,696,950 +1.71(+2.44%)
Aug 26, 2015 69.31 70.30 68.34 70.10 2,928,663 +2.39(+3.53%)
Aug 25, 2015 70.23 70.49 67.64 67.71 4,248,502 -0.74(-1.08%)
Aug 24, 2015 67.65 69.98 65.87 68.46 6,301,025 -2.92(-4.10%)
Aug 21, 2015 72.87 73.29 71.33 71.38 3,360,028 -2.10(-2.86%)
Aug 20, 2015 74.21 74.40 73.42 73.48 2,491,178 -1.11(-1.49%)
Aug 19, 2015 74.65 75.54 74.25 74.59 3,019,080 -0.36(-0.48%)
Aug 18, 2015 74.38 76.20 73.86 74.95 6,971,652 +0.91(+1.23%)
Aug 17, 2015 77.66 78.69 73.96 74.04 12,394,409 -5.38(-6.78%)
Aug 14, 2015 79.78 79.99 78.87 79.42 3,718,287 -0.89(-1.10%)
Aug 13, 2015 79.46 80.89 79.10 80.30 2,470,631 +0.87(+1.09%)
Aug 12, 2015 79.96 79.96 78.01 79.44 2,280,886 -1.29(-1.59%)
Aug 11, 2015 79.58 80.79 79.49 80.72 2,736,920 +0.35(+0.43%)
Aug 10, 2015 81.78 81.98 80.26 80.38 2,163,617 -0.52(-0.64%)
Aug 07, 2015 80.51 81.12 79.70 80.89 1,861,847 +0.38(+0.48%)
Aug 06, 2015 81.53 81.77 80.46 80.51 1,430,502 -0.87(-1.07%)
Aug 05, 2015 81.22 81.59 80.92 81.38 1,563,526 +0.73(+0.91%)
Aug 04, 2015 80.03 81.15 79.70 80.64 1,069,531 +0.61(+0.76%)
Aug 03, 2015 79.76 80.36 79.36 80.04 1,321,019 +0.36(+0.45%)
Jul 31, 2015 80.33 80.46 79.56 79.68 1,429,307 -0.38(-0.47%)
Jul 30, 2015 79.66 80.29 79.23 80.05 945,282 -0.08(-0.10%)
Jul 29, 2015 78.66 80.33 78.66 80.13 1,337,101 +1.43(+1.82%)
Jul 28, 2015 77.93 78.79 77.93 78.70 1,517,413 +1.03(+1.32%)
Jul 27, 2015 78.76 79.11 77.46 77.67 1,894,629 -1.37(-1.73%)
Jul 24, 2015 79.76 80.02 78.83 79.04 1,008,741 -0.67(-0.84%)
Jul 23, 2015 80.04 80.17 79.53 79.71 855,406 -0.15(-0.19%)
Jul 22, 2015 79.68 80.25 79.21 79.87 966,704 +0.07(+0.09%)
Jul 21, 2015 79.27 80.27 78.69 79.79 1,313,814 +0.63(+0.80%)
Jul 20, 2015 79.30 79.67 78.92 79.16 1,628,532 -0.13(-0.17%)
Jul 17, 2015 79.79 79.82 79.15 79.29 1,506,690 -0.56(-0.71%)
Jul 16, 2015 80.50 80.80 79.80 79.86 2,161,343 -0.10(-0.12%)
Jul 15, 2015 79.47 80.43 79.41 79.96 1,674,067 +0.20(+0.25%)
Jul 14, 2015 79.83 80.14 79.18 79.76 1,430,252 +0.02(+0.02%)
Jul 13, 2015 78.92 79.86 78.69 79.74 1,415,329 +1.57(+2.01%)
Jul 10, 2015 77.98 78.44 77.79 78.17 1,063,606 +1.07(+1.39%)
Jul 09, 2015 78.06 78.30 76.94 77.09 1,452,528 +0.02(+0.02%)
Jul 08, 2015 77.96 78.48 77.00 77.08 2,558,681 -1.82(-2.31%)
Jul 07, 2015 77.93 79.04 77.48 78.90 1,837,604 +1.17(+1.51%)
Jul 06, 2015 77.67 78.35 77.34 77.73 1,542,367 -0.53(-0.67%)
Jul 02, 2015 78.66 78.26 78.26 78.26 1,190,737 -0.13(-0.17%)
Jul 01, 2015 77.89 78.41 77.75 78.39 1,108,988 +0.90(+1.17%)
Jun 30, 2015 77.45 77.70 76.89 77.49 1,740,503 +0.55(+0.71%)
Jun 29, 2015 78.18 78.29 76.88 76.94 1,801,769 -1.74(-2.22%)
Jun 26, 2015 77.86 78.71 77.65 78.69 2,232,048 +1.12(+1.44%)
Jun 25, 2015 78.49 78.50 77.39 77.57 1,945,087 -0.65(-0.83%)
Jun 24, 2015 78.44 78.60 78.01 78.22 1,320,619 -0.21(-0.26%)
Jun 23, 2015 78.80 79.28 78.41 78.43 973,928 -0.55(-0.70%)
Jun 22, 2015 79.23 80.02 78.86 78.98 848,399 +0.01(+0.01%)
Jun 19, 2015 78.75 79.45 78.67 78.97 1,082,922 -0.02(-0.02%)
Jun 18, 2015 78.99 79.58 78.92 78.99 1,524,348 +0.38(+0.49%)
Jun 17, 2015 78.61 78.86 77.84 78.60 1,266,479 +0.07(+0.09%)
Jun 16, 2015 77.59 78.86 77.29 78.53 1,627,237 +1.23(+1.60%)
Jun 15, 2015 77.26 77.58 77.04 77.30 1,282,172 -0.48(-0.62%)
Jun 12, 2015 78.36 78.52 77.59 77.78 1,147,457 -0.63(-0.80%)
Jun 11, 2015 79.03 79.27 78.27 78.41 1,333,255 -0.59(-0.75%)
Jun 10, 2015 79.02 79.53 78.70 79.00 1,278,693 +0.36(+0.45%)
Jun 09, 2015 78.21 78.96 78.20 78.64 1,487,162 +0.38(+0.48%)
Jun 08, 2015 78.27 78.71 77.96 78.27 1,544,603 +0.06(+0.08%)
Jun 05, 2015 78.14 78.50 77.67 78.20 1,524,577 +0.06(+0.08%)
Jun 04, 2015 77.91 78.43 77.75 78.14 1,663,766 +0.03(+0.03%)
Jun 03, 2015 78.24 78.47 77.83 78.11 1,472,700 +0.09(+0.11%)
Jun 02, 2015 78.01 78.54 77.84 78.02 1,158,635 -0.42(-0.54%)
Jun 01, 2015 78.69 78.84 77.44 78.44 1,168,606 +0.27(+0.34%)
May 29, 2015 79.37 79.37 78.18 78.18 1,875,159 -0.92(-1.16%)
May 28, 2015 79.10 79.24 78.51 79.10 1,155,899 -0.28(-0.35%)
May 27, 2015 79.11 79.68 78.78 79.37 1,150,600 +0.47(+0.60%)
May 26, 2015 80.24 80.25 78.51 78.90 2,596,191 -1.55(-1.93%)
May 22, 2015 79.72 80.45 80.45 80.45 1,769,600 +0.78(+0.97%)
May 21, 2015 79.35 79.84 78.94 79.68 1,629,735 +0.24(+0.30%)
May 20, 2015 79.66 80.15 79.42 79.44 1,365,688 -0.44(-0.55%)
May 19, 2015 79.38 79.92 78.85 79.87 1,444,202 +0.36(+0.45%)
May 18, 2015 79.02 79.83 79.02 79.52 1,160,521 +0.20(+0.25%)
May 15, 2015 79.89 79.89 78.71 79.32 1,962,482 -0.39(-0.49%)
May 14, 2015 78.61 79.82 78.58 79.71 2,992,909 +1.65(+2.11%)
May 13, 2015 78.27 78.69 77.84 78.06 1,333,071 -0.04(-0.06%)
May 12, 2015 78.05 78.61 77.85 78.11 1,547,154 -0.29(-0.38%)
May 11, 2015 78.73 79.31 78.24 78.40 2,573,174 -0.45(-0.57%)
May 08, 2015 79.24 79.54 78.48 78.85 2,278,749 +0.08(+0.10%)
May 07, 2015 77.55 79.43 77.15 78.77 3,111,600 +0.81(+1.04%)
May 06, 2015 77.54 78.51 76.94 77.95 2,783,825 +0.46(+0.60%)
May 05, 2015 78.22 80.11 77.18 77.49 6,665,456 +3.00(+4.02%)
May 04, 2015 73.96 74.74 73.72 74.49 2,476,226 +0.69(+0.93%)
May 01, 2015 73.09 73.84 72.68 73.81 1,453,454 +1.32(+1.82%)
Apr 30, 2015 73.44 73.79 72.30 72.49 1,552,306 -1.03(-1.39%)
Apr 29, 2015 73.90 74.46 73.42 73.51 1,927,075 -0.45(-0.61%)
Apr 28, 2015 73.81 74.17 73.55 73.97 968,704 -0.20(-0.26%)
Apr 27, 2015 74.20 75.04 74.07 74.16 1,529,570 +0.81(+1.11%)
Apr 24, 2015 73.59 73.83 73.19 73.35 854,999 -0.17(-0.23%)
Apr 23, 2015 73.32 73.94 73.32 73.52 1,135,397 +0.03(+0.04%)
Apr 22, 2015 74.04 74.24 73.15 73.50 1,320,050 -0.28(-0.37%)
Apr 21, 2015 74.21 74.28 73.55 73.77 1,392,258 +0.17(+0.23%)
Apr 20, 2015 74.39 74.53 73.39 73.60 1,560,555 -0.25(-0.34%)
Apr 17, 2015 74.31 74.65 73.57 73.85 1,150,068 -0.98(-1.31%)
Apr 16, 2015 75.30 75.34 74.76 74.83 921,646 -0.35(-0.46%)
Apr 15, 2015 75.42 75.79 74.85 75.18 1,057,799 -0.29(-0.39%)
Apr 14, 2015 74.20 75.68 74.14 75.48 1,454,098 +1.28(+1.73%)
Apr 13, 2015 74.48 74.82 74.19 74.19 1,116,133 -0.21(-0.29%)
Apr 10, 2015 75.26 75.41 74.22 74.41 1,289,789 -0.94(-1.24%)
Apr 09, 2015 75.04 75.48 74.76 75.34 1,066,805 +0.29(+0.38%)
Apr 08, 2015 74.86 75.34 74.49 75.06 1,173,073 +0.17(+0.23%)
Apr 07, 2015 75.65 75.95 74.86 74.89 1,519,453 -0.88(-1.17%)
Apr 06, 2015 74.43 75.90 74.36 75.77 1,837,369 +0.78(+1.03%)
Apr 02, 2015 74.19 74.99 74.99 74.99 1,210,572 +0.84(+1.13%)
Apr 01, 2015 74.54 74.55 73.90 74.16 1,551,421 +0.00(+0.00%)
Mar 31, 2015 74.83 75.04 74.16 74.16 1,455,497 -0.81(-1.08%)
Mar 30, 2015 74.27 75.15 74.16 74.97 1,380,837 +1.05(+1.42%)
Mar 27, 2015 73.30 74.41 73.17 73.92 1,420,769 +0.47(+0.64%)
Mar 26, 2015 74.64 74.64 73.42 73.44 1,642,211 -1.21(-1.62%)
Mar 25, 2015 75.44 76.05 74.66 74.66 3,043,344 +0.32(+0.43%)
Mar 24, 2015 74.79 75.25 74.33 74.33 2,150,123 +0.43(+0.58%)
Mar 23, 2015 74.33 74.91 73.89 73.91 1,648,656 -0.58(-0.78%)
Mar 20, 2015 73.30 74.59 73.01 74.49 1,968,451 +1.66(+2.28%)
Mar 19, 2015 72.50 73.04 72.12 72.83 1,186,324 -0.06(-0.09%)
Mar 18, 2015 72.02 73.37 71.45 72.89 1,628,351 +0.82(+1.14%)
Mar 17, 2015 72.19 72.29 71.80 72.07 1,243,973 -0.29(-0.41%)
Mar 16, 2015 72.20 72.51 71.66 72.36 1,348,736 +0.55(+0.77%)
Mar 13, 2015 72.35 72.54 71.46 71.81 1,405,141 -0.62(-0.85%)
Mar 12, 2015 72.02 72.55 71.86 72.43 1,679,635 +0.64(+0.89%)
Mar 11, 2015 72.11 72.47 71.32 71.78 2,287,961 -0.69(-0.95%)
Mar 10, 2015 73.24 73.24 72.48 72.47 2,058,857 -1.44(-1.94%)
Mar 09, 2015 73.30 74.01 73.11 73.91 1,766,811 +0.58(+0.79%)
Mar 06, 2015 73.82 74.03 72.97 73.33 2,743,285 -0.88(-1.19%)
Mar 05, 2015 73.81 74.33 73.42 74.21 2,105,618 +0.88(+1.20%)
Mar 04, 2015 73.87 73.93 72.97 73.33 2,372,963 -0.61(-0.82%)
Mar 03, 2015 73.92 74.08 73.63 73.93 1,412,235 -0.44(-0.59%)
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.