Oshkosh Truck Corp (NY: OSK )

105.23 +1.14 (+1.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 36.63 37.79 35.95 36.67 1,830,209 +0.00(+0.00%)
Aug 28, 2015 36.08 36.80 36.00 36.67 1,656,849 +0.47(+1.30%)
Aug 27, 2015 36.06 36.81 35.48 36.20 3,183,884 +0.35(+0.97%)
Aug 26, 2015 37.47 37.50 34.25 35.85 6,692,969 +2.26(+6.72%)
Aug 25, 2015 34.16 34.62 32.90 33.59 2,679,856 +0.51(+1.53%)
Aug 24, 2015 28.78 34.81 28.78 33.09 2,125,345 +0.17(+0.50%)
Aug 21, 2015 34.02 34.23 32.92 32.92 1,112,153 -1.16(-3.40%)
Aug 20, 2015 34.66 34.87 34.06 34.08 1,065,221 -0.84(-2.40%)
Aug 19, 2015 34.87 35.39 34.33 34.92 1,499,288 +0.51(+1.47%)
Aug 18, 2015 34.11 34.72 34.11 34.41 723,438 +0.03(+0.08%)
Aug 17, 2015 33.88 34.50 33.58 34.39 959,440 +0.40(+1.18%)
Aug 14, 2015 33.72 34.12 33.59 33.99 758,872 +0.44(+1.30%)
Aug 13, 2015 34.18 34.40 33.32 33.55 985,245 -0.81(-2.36%)
Aug 12, 2015 33.29 34.47 33.11 34.36 1,363,660 +0.84(+2.51%)
Aug 11, 2015 33.05 33.59 32.69 33.52 1,244,737 +0.17(+0.52%)
Aug 10, 2015 32.36 33.56 32.22 33.34 1,328,145 +1.25(+3.90%)
Aug 07, 2015 31.84 32.70 31.80 32.09 1,251,841 +0.18(+0.57%)
Aug 06, 2015 31.29 32.05 31.15 31.91 1,413,224 +0.57(+1.83%)
Aug 05, 2015 31.44 31.98 31.22 31.34 1,137,188 +0.30(+0.98%)
Aug 04, 2015 31.17 31.57 30.94 31.03 1,203,392 -0.23(-0.72%)
Aug 03, 2015 31.60 31.89 30.99 31.26 1,899,557 -0.47(-1.48%)
Jul 31, 2015 31.67 31.97 30.42 31.73 3,419,718 +0.43(+1.36%)
Jul 30, 2015 30.01 32.50 28.27 31.30 6,102,167 -2.61(-7.68%)
Jul 29, 2015 33.51 34.24 33.32 33.91 1,250,189 +0.43(+1.27%)
Jul 28, 2015 32.55 33.58 32.43 33.48 1,502,165 +1.22(+3.80%)
Jul 27, 2015 32.38 32.93 31.96 32.26 1,182,850 -0.77(-2.34%)
Jul 24, 2015 33.62 33.62 32.82 33.03 1,080,671 -0.71(-2.11%)
Jul 23, 2015 34.22 34.70 33.47 33.74 1,145,296 -0.55(-1.60%)
Jul 22, 2015 34.73 34.81 34.24 34.29 909,156 -0.58(-1.67%)
Jul 21, 2015 35.43 35.85 34.79 34.87 663,016 -0.46(-1.30%)
Jul 20, 2015 35.37 35.64 35.13 35.33 677,046 -0.10(-0.27%)
Jul 17, 2015 35.73 35.77 35.38 35.43 516,880 -0.30(-0.85%)
Jul 16, 2015 35.93 36.14 35.61 35.73 654,542 +0.15(+0.41%)
Jul 15, 2015 36.18 36.61 35.45 35.58 535,447 -0.67(-1.84%)
Jul 14, 2015 35.98 36.31 35.86 36.25 835,738 +0.05(+0.14%)
Jul 13, 2015 34.92 36.25 34.75 36.20 1,327,106 +1.47(+4.22%)
Jul 10, 2015 34.94 35.19 34.64 34.73 583,502 +0.13(+0.38%)
Jul 09, 2015 35.39 35.49 34.59 34.60 1,134,519 -0.23(-0.65%)
Jul 08, 2015 35.10 35.53 34.53 34.83 1,740,164 -0.65(-1.84%)
Jul 07, 2015 35.90 35.95 34.37 35.48 2,460,418 -0.42(-1.16%)
Jul 06, 2015 35.89 36.42 35.58 35.90 1,783,912 -0.29(-0.79%)
Jul 02, 2015 35.96 36.18 36.18 36.18 2,021,432 +0.34(+0.94%)
Jul 01, 2015 36.90 36.99 35.76 35.85 4,157,834 -0.96(-2.60%)
Jun 30, 2015 37.63 37.79 36.78 36.80 1,242,267 -0.43(-1.14%)
Jun 29, 2015 38.03 38.26 37.06 37.23 1,233,890 -1.17(-3.05%)
Jun 26, 2015 38.67 38.89 38.25 38.40 1,299,825 -0.10(-0.25%)
Jun 25, 2015 39.41 39.57 38.43 38.49 683,650 -0.97(-2.46%)
Jun 24, 2015 39.60 39.99 39.47 39.47 650,139 -0.25(-0.63%)
Jun 23, 2015 40.06 40.22 39.64 39.72 520,459 -0.31(-0.78%)
Jun 22, 2015 40.05 40.17 39.68 40.03 596,862 +0.35(+0.88%)
Jun 19, 2015 39.86 40.21 39.65 39.68 1,303,707 -0.10(-0.24%)
Jun 18, 2015 40.22 40.33 39.75 39.78 1,055,667 -0.40(-0.99%)
Jun 17, 2015 40.42 40.49 39.95 40.18 1,536,005 -0.38(-0.94%)
Jun 16, 2015 40.32 40.79 39.53 40.56 4,418,338 -3.12(-7.14%)
Jun 15, 2015 44.65 44.78 43.37 43.68 993,826 -1.33(-2.95%)
Jun 12, 2015 44.95 45.28 44.57 45.01 581,190 -0.16(-0.37%)
Jun 11, 2015 45.00 45.32 44.88 45.17 687,287 +0.17(+0.39%)
Jun 10, 2015 44.42 45.44 44.26 45.00 885,354 +0.86(+1.95%)
Jun 09, 2015 44.11 44.88 43.98 44.14 468,217 +0.16(+0.36%)
Jun 08, 2015 43.98 44.27 43.62 43.98 661,199 -0.12(-0.28%)
Jun 05, 2015 43.61 44.16 43.14 44.10 672,366 +0.55(+1.26%)
Jun 04, 2015 44.29 44.49 43.52 43.56 698,154 -0.90(-2.03%)
Jun 03, 2015 44.30 44.66 43.96 44.46 636,873 +0.21(+0.47%)
Jun 02, 2015 43.51 44.64 43.51 44.25 637,931 +0.60(+1.37%)
Jun 01, 2015 43.78 43.96 43.05 43.65 748,279 +0.10(+0.22%)
May 29, 2015 44.69 44.70 43.16 43.56 1,772,549 -1.19(-2.66%)
May 28, 2015 46.24 46.24 44.34 44.75 2,095,299 -1.95(-4.18%)
May 27, 2015 46.67 47.19 46.50 46.70 597,166 -0.08(-0.17%)
May 26, 2015 47.26 47.32 46.53 46.78 331,358 -0.82(-1.73%)
May 22, 2015 47.44 47.60 47.60 47.60 394,889 +0.16(+0.33%)
May 21, 2015 47.43 48.12 47.23 47.45 837,413 -0.08(-0.16%)
May 20, 2015 46.90 47.56 46.68 47.52 457,049 +0.45(+0.96%)
May 19, 2015 47.58 47.64 46.93 47.07 654,355 -0.47(-0.99%)
May 18, 2015 46.85 47.61 46.60 47.54 547,097 +0.63(+1.35%)
May 15, 2015 47.28 47.56 46.46 46.91 957,199 -0.76(-1.60%)
May 14, 2015 46.63 48.03 46.54 47.67 1,397,856 +1.15(+2.46%)
May 13, 2015 46.02 46.59 45.94 46.53 918,787 +0.73(+1.59%)
May 12, 2015 45.78 45.98 45.35 45.80 932,875 +0.02(+0.04%)
May 11, 2015 45.61 46.13 45.40 45.78 834,286 +0.17(+0.38%)
May 08, 2015 45.68 46.06 45.30 45.61 923,338 +0.13(+0.29%)
May 07, 2015 45.61 45.81 45.31 45.48 759,468 -0.26(-0.57%)
May 06, 2015 45.77 45.87 44.85 45.74 1,150,050 +0.05(+0.11%)
May 05, 2015 46.53 47.29 45.59 45.68 1,227,132 -0.96(-2.06%)
May 04, 2015 47.61 48.20 46.60 46.64 1,281,313 -0.80(-1.68%)
May 01, 2015 46.64 47.71 46.52 47.44 1,444,843 +0.84(+1.80%)
Apr 30, 2015 46.50 47.39 45.96 46.60 1,954,947 -0.36(-0.77%)
Apr 29, 2015 44.58 47.24 44.39 46.96 3,099,482 +2.37(+5.32%)
Apr 28, 2015 42.44 44.75 40.82 44.59 3,078,133 +2.45(+5.81%)
Apr 27, 2015 41.55 42.52 41.51 42.14 1,864,187 +0.67(+1.61%)
Apr 24, 2015 41.37 41.50 40.89 41.48 606,877 +0.10(+0.25%)
Apr 23, 2015 41.00 41.55 40.75 41.37 707,026 +0.19(+0.46%)
Apr 22, 2015 41.42 41.73 40.59 41.18 1,131,249 -0.48(-1.14%)
Apr 21, 2015 42.20 42.26 41.49 41.66 627,912 -0.35(-0.84%)
Apr 20, 2015 42.43 42.55 41.93 42.01 633,622 -0.16(-0.37%)
Apr 17, 2015 42.39 42.48 41.88 42.17 909,389 -0.42(-0.98%)
Apr 16, 2015 43.02 43.02 42.44 42.59 895,427 -0.49(-1.15%)
Apr 15, 2015 42.17 43.36 42.07 43.08 1,236,481 +1.16(+2.77%)
Apr 14, 2015 41.93 42.02 41.45 41.92 493,245 -0.06(-0.14%)
Apr 13, 2015 42.45 42.45 41.96 41.98 656,099 -0.55(-1.30%)
Apr 10, 2015 41.85 42.64 41.84 42.53 717,806 +0.42(+0.99%)
Apr 09, 2015 41.82 42.17 41.66 42.12 633,435 +0.16(+0.37%)
Apr 08, 2015 42.08 42.21 41.57 41.96 559,937 -0.09(-0.21%)
Apr 07, 2015 42.19 42.43 41.80 42.05 758,551 -0.24(-0.57%)
Apr 06, 2015 41.26 42.54 41.26 42.29 1,377,921 +0.86(+2.07%)
Apr 02, 2015 41.80 41.43 41.43 41.43 1,162,030 -0.41(-0.97%)
Apr 01, 2015 42.10 42.36 41.75 41.84 867,934 -0.39(-0.92%)
Mar 31, 2015 42.03 42.43 41.95 42.23 714,548 +0.05(+0.12%)
Mar 30, 2015 41.17 42.49 41.10 42.18 720,877 +1.12(+2.72%)
Mar 27, 2015 40.95 41.26 40.59 41.06 512,755 +0.11(+0.27%)
Mar 26, 2015 40.64 41.06 40.46 40.95 640,429 +0.20(+0.49%)
Mar 25, 2015 41.26 41.26 40.67 40.75 691,738 -0.52(-1.26%)
Mar 24, 2015 41.69 41.84 40.88 41.27 1,001,331 -0.55(-1.30%)
Mar 23, 2015 41.48 42.00 41.48 41.81 764,228 +0.37(+0.90%)
Mar 20, 2015 41.44 41.55 40.75 41.44 1,037,203 +0.29(+0.72%)
Mar 19, 2015 41.42 41.47 40.86 41.15 785,376 -0.45(-1.08%)
Mar 18, 2015 41.19 41.66 40.72 41.60 969,143 +0.26(+0.63%)
Mar 17, 2015 40.75 41.37 40.72 41.34 843,285 +0.25(+0.61%)
Mar 16, 2015 40.92 41.11 40.72 41.09 1,403,317 +0.24(+0.59%)
Mar 13, 2015 40.91 40.92 40.29 40.85 649,182 -0.29(-0.72%)
Mar 12, 2015 40.99 41.37 40.62 41.14 962,998 +0.37(+0.91%)
Mar 11, 2015 40.20 40.80 39.79 40.77 779,811 +0.35(+0.86%)
Mar 10, 2015 40.47 40.57 39.67 40.42 835,665 -0.25(-0.62%)
Mar 09, 2015 40.66 40.85 40.27 40.67 627,725 +0.16(+0.41%)
Mar 06, 2015 40.76 41.36 40.26 40.51 670,345 -0.55(-1.35%)
Mar 05, 2015 40.87 41.12 40.53 41.06 540,625 +0.16(+0.40%)
Mar 04, 2015 41.06 41.27 40.54 40.90 812,394 -0.37(-0.90%)
Mar 03, 2015 40.94 41.43 40.78 41.27 669,258 +0.42(+1.04%)
Mar 02, 2015 39.82 41.04 39.82 40.85 2,958,268 -1.38(-3.28%)
Feb 27, 2015 42.52 42.70 42.13 42.23 724,825 -0.29(-0.69%)
Feb 26, 2015 42.27 42.76 41.76 42.52 1,177,089 +0.22(+0.51%)
Feb 25, 2015 41.57 42.34 41.36 42.31 898,183 +0.67(+1.60%)
Feb 24, 2015 41.00 41.66 41.00 41.64 640,662 +0.48(+1.16%)
Feb 23, 2015 40.67 41.17 40.32 41.17 540,552 +0.41(+1.00%)
Feb 20, 2015 40.03 40.93 39.49 40.76 853,511 +0.72(+1.79%)
Feb 19, 2015 40.27 40.61 39.96 40.04 743,770 -0.53(-1.30%)
Feb 18, 2015 40.33 41.13 40.11 40.57 539,943 +0.09(+0.21%)
Feb 17, 2015 40.31 40.66 39.98 40.48 371,360 +0.06(+0.15%)
Feb 13, 2015 39.91 40.42 40.42 40.42 607,934 +0.60(+1.50%)
Feb 12, 2015 40.05 40.11 39.69 39.82 468,117 +0.14(+0.35%)
Feb 11, 2015 39.60 39.82 39.14 39.69 357,061 -0.02(-0.04%)
Feb 10, 2015 40.14 40.19 39.37 39.70 463,219 -0.26(-0.65%)
Feb 09, 2015 39.79 40.43 39.76 39.96 564,179 +0.00(+0.00%)
Feb 06, 2015 39.38 40.00 39.29 39.96 1,074,925 +0.62(+1.58%)
Feb 05, 2015 38.66 39.49 38.36 39.34 899,624 +0.88(+2.29%)
Feb 04, 2015 38.52 38.98 38.37 38.46 860,100 -0.25(-0.65%)
Feb 03, 2015 37.99 38.94 37.99 38.71 1,098,184 +1.21(+3.22%)
Feb 02, 2015 37.02 37.92 36.91 37.50 991,082 +0.55(+1.49%)
Jan 30, 2015 36.98 37.29 36.61 36.95 1,756,054 -0.25(-0.67%)
Jan 29, 2015 38.40 38.40 36.49 37.20 2,259,840 -1.16(-3.01%)
Jan 28, 2015 38.76 38.76 37.62 38.36 2,389,075 -0.08(-0.20%)
Jan 27, 2015 36.87 38.75 36.36 38.44 3,562,804 +2.10(+5.79%)
Jan 26, 2015 35.80 36.69 35.56 36.33 1,362,143 +0.61(+1.71%)
Jan 23, 2015 35.66 35.95 35.31 35.72 826,350 +0.02(+0.05%)
Jan 22, 2015 34.96 35.78 34.64 35.70 1,258,684 +1.03(+2.96%)
Jan 21, 2015 34.40 34.75 34.25 34.68 1,539,779 +0.15(+0.42%)
Jan 20, 2015 34.13 34.65 33.68 34.53 772,026 +0.47(+1.39%)
Jan 16, 2015 33.52 34.08 33.32 34.06 1,036,612 +0.22(+0.66%)
Jan 15, 2015 35.26 35.31 33.79 33.83 1,307,009 -1.20(-3.42%)
Jan 14, 2015 35.64 35.88 34.89 35.03 1,414,838 -1.28(-3.52%)
Jan 13, 2015 37.03 37.33 35.78 36.31 670,730 -0.50(-1.36%)
Jan 12, 2015 37.13 37.32 36.37 36.81 823,192 -0.28(-0.77%)
Jan 09, 2015 37.79 37.79 37.05 37.09 643,496 -0.68(-1.80%)
Jan 08, 2015 39.02 39.52 37.42 37.77 2,128,043 -2.04(-5.11%)
Jan 07, 2015 39.67 39.88 39.17 39.81 534,366 +0.44(+1.12%)
Jan 06, 2015 40.39 40.64 39.10 39.37 1,015,114 -1.02(-2.52%)
Jan 05, 2015 41.31 41.33 40.18 40.39 722,789 -1.28(-3.06%)
Jan 02, 2015 42.30 42.31 41.02 41.66 590,282 -0.29(-0.70%)
Dec 31, 2014 42.34 41.95 41.95 41.95 604,491 -0.37(-0.88%)
Dec 30, 2014 42.39 42.60 41.90 42.33 429,027 -0.17(-0.41%)
Dec 29, 2014 41.90 42.69 41.71 42.50 410,441 +0.54(+1.29%)
Dec 26, 2014 42.04 42.22 41.83 41.95 259,167 +0.09(+0.23%)
Dec 24, 2014 41.92 41.86 41.86 41.86 194,926 -0.09(-0.21%)
Dec 23, 2014 41.62 42.29 41.35 41.95 525,406 +0.65(+1.57%)
Dec 22, 2014 40.94 41.50 40.79 41.30 785,703 +0.58(+1.42%)
Dec 19, 2014 40.34 40.93 40.14 40.72 1,244,234 +0.38(+0.94%)
Dec 18, 2014 40.01 40.35 39.52 40.34 621,176 +1.10(+2.81%)
Dec 17, 2014 38.40 39.29 38.15 39.24 756,800 +0.86(+2.25%)
Dec 16, 2014 38.36 39.67 38.32 38.38 739,891 -0.41(-1.07%)
Dec 15, 2014 39.14 39.53 38.79 38.79 741,778 -0.32(-0.82%)
Dec 12, 2014 38.49 39.32 38.26 39.11 968,076 +0.09(+0.22%)
Dec 11, 2014 39.34 39.88 38.93 39.02 489,809 -0.03(-0.09%)
Dec 10, 2014 39.90 39.90 39.01 39.06 657,191 -0.92(-2.31%)
Dec 09, 2014 38.93 40.02 38.82 39.98 659,384 +0.30(+0.76%)
Dec 08, 2014 40.33 40.43 39.51 39.68 813,815 -0.72(-1.77%)
Dec 05, 2014 40.52 40.83 40.28 40.39 826,705 +0.16(+0.41%)
Dec 04, 2014 40.47 40.51 40.10 40.23 883,236 -0.41(-1.00%)
Dec 03, 2014 39.43 40.74 39.38 40.64 791,417 +1.34(+3.40%)
Dec 02, 2014 38.51 39.46 38.26 39.30 994,735 +0.73(+1.90%)
Dec 01, 2014 39.13 39.19 38.08 38.57 901,931 -0.59(-1.50%)
Nov 28, 2014 40.24 40.33 38.44 39.15 1,365,324 -1.10(-2.72%)
Nov 26, 2014 40.76 40.25 40.25 40.25 742,945 -0.54(-1.33%)
Nov 25, 2014 41.13 41.26 40.69 40.79 501,906 -0.34(-0.84%)
Nov 24, 2014 41.25 41.46 40.66 41.14 556,308 -0.07(-0.17%)
Nov 21, 2014 41.18 42.20 40.99 41.20 1,358,301 +0.59(+1.47%)
Nov 20, 2014 40.31 41.04 40.23 40.61 700,947 -0.05(-0.13%)
Nov 19, 2014 40.95 41.19 40.46 40.66 697,560 -0.61(-1.48%)
Nov 18, 2014 40.97 41.46 40.71 41.27 889,047 +0.57(+1.40%)
Nov 17, 2014 40.32 41.02 40.18 40.70 1,042,551 +0.35(+0.88%)
Nov 14, 2014 39.75 40.67 39.75 40.35 1,072,918 +0.42(+1.06%)
Nov 13, 2014 40.04 40.08 39.33 39.93 961,325 -0.11(-0.28%)
Nov 12, 2014 39.35 40.49 39.35 40.04 1,293,520 +0.78(+1.99%)
Nov 11, 2014 39.14 39.39 38.85 39.26 655,439 +0.19(+0.48%)
Nov 10, 2014 38.88 39.77 38.78 39.07 948,330 +0.24(+0.62%)
Nov 07, 2014 38.49 39.25 38.43 38.83 931,192 +0.33(+0.85%)
Nov 06, 2014 37.67 38.57 37.52 38.50 1,138,018 +0.91(+2.42%)
Nov 05, 2014 37.70 37.86 37.22 37.59 866,786 +0.30(+0.81%)
Nov 04, 2014 37.32 37.61 37.16 37.29 1,227,231 -0.40(-1.07%)
Nov 03, 2014 37.86 38.12 37.02 37.69 2,005,007 -0.76(-1.99%)
Oct 31, 2014 39.81 41.63 37.97 38.46 2,580,484 -0.14(-0.36%)
Oct 30, 2014 38.98 39.05 37.90 38.60 1,582,365 -0.92(-2.33%)
Oct 29, 2014 40.05 40.28 39.09 39.52 876,147 -0.52(-1.31%)
Oct 28, 2014 38.80 40.17 38.79 40.04 486,416 +1.60(+4.16%)
Oct 27, 2014 38.32 38.58 38.58 38.44 656,781 -0.14(-0.36%)
Oct 24, 2014 38.64 38.79 38.10 38.58 392,805 -0.03(-0.09%)
Oct 23, 2014 37.92 38.96 37.79 38.61 498,091 +1.31(+3.50%)
Oct 22, 2014 38.16 38.53 37.29 37.31 633,987 -0.54(-1.43%)
Oct 21, 2014 36.96 37.97 36.71 37.85 579,219 +1.29(+3.53%)
Oct 20, 2014 36.79 36.79 36.59 36.56 736,448 -0.39(-1.05%)
Oct 17, 2014 37.21 37.56 36.66 36.95 767,466 +0.31(+0.84%)
Oct 16, 2014 34.70 36.89 34.58 36.64 1,166,217 +1.28(+3.62%)
Oct 15, 2014 35.29 35.77 34.53 35.36 1,240,397 -0.61(-1.70%)
Oct 14, 2014 35.17 36.40 35.06 35.97 960,841 +1.02(+2.93%)
Oct 13, 2014 34.87 35.33 34.65 34.94 1,316,502 +0.27(+0.79%)
Oct 10, 2014 36.17 36.17 34.65 34.67 1,240,710 -1.57(-4.34%)
Oct 09, 2014 37.13 37.24 36.18 36.24 783,637 -0.89(-2.38%)
Oct 08, 2014 36.87 37.24 36.19 37.13 868,386 +0.26(+0.70%)
Oct 07, 2014 38.27 38.27 36.77 36.87 1,928,306 -1.76(-4.56%)
Oct 06, 2014 38.62 38.91 38.58 38.63 805,066 +0.18(+0.47%)
Oct 03, 2014 38.36 38.59 38.10 38.45 693,549 +0.32(+0.83%)
Oct 02, 2014 37.38 38.33 37.03 38.13 1,039,736 +0.79(+2.12%)
Oct 01, 2014 38.02 38.05 37.20 37.34 995,580 -0.59(-1.56%)
Sep 30, 2014 38.48 38.50 37.83 37.93 583,376 -0.58(-1.49%)
Sep 29, 2014 38.74 38.89 38.30 38.51 600,497 -0.59(-1.52%)
Sep 26, 2014 39.00 39.14 38.80 39.10 466,008 +0.09(+0.22%)
Sep 25, 2014 39.52 39.55 39.02 39.02 626,077 -0.52(-1.33%)
Sep 24, 2014 39.51 39.60 39.16 39.54 573,679 +0.17(+0.44%)
Sep 23, 2014 39.41 39.79 39.14 39.37 538,649 -0.21(-0.52%)
Sep 22, 2014 40.43 40.43 39.40 39.58 563,120 -0.99(-2.44%)
Sep 19, 2014 40.98 41.02 40.17 40.56 1,282,930 +0.00(+0.00%)
Sep 18, 2014 40.41 40.61 40.14 40.56 664,465 +0.42(+1.05%)
Sep 17, 2014 40.21 40.54 39.83 40.14 714,583 +0.00(+0.00%)
Sep 16, 2014 40.33 40.62 40.00 40.14 812,600 -0.19(-0.47%)
Sep 15, 2014 40.38 40.43 39.85 40.33 842,136 -0.19(-0.47%)
Sep 12, 2014 41.49 41.59 40.44 40.52 1,059,399 -1.07(-2.58%)
Sep 11, 2014 40.98 41.60 40.93 41.59 542,003 +0.32(+0.77%)
Sep 10, 2014 41.35 41.53 40.98 41.28 734,213 -0.16(-0.39%)
Sep 09, 2014 42.77 42.84 41.40 41.44 998,342 -1.49(-3.46%)
Sep 08, 2014 42.80 43.00 42.55 42.93 658,941 +0.04(+0.10%)
Sep 05, 2014 42.53 42.97 42.39 42.88 741,075 +0.36(+0.85%)
Sep 04, 2014 42.65 42.99 42.46 42.52 687,369 -0.11(-0.26%)
Sep 03, 2014 43.00 43.19 42.55 42.63 562,873 +0.01(+0.02%)
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.