Honda Motor Company ADR (NY: HMC )

36.43 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 22.95 23.04 22.80 22.86 2,657,088 -0.49(-2.10%)
Nov 26, 2014 23.38 23.35 23.35 23.35 1,568,287 -0.62(-2.58%)
Nov 25, 2014 23.87 24.05 23.87 23.96 1,125,306 +0.08(+0.35%)
Nov 24, 2014 23.99 24.00 23.87 23.88 1,028,769 -0.05(-0.19%)
Nov 21, 2014 23.72 24.01 23.72 23.93 1,474,221 +0.44(+1.86%)
Nov 20, 2014 23.41 23.52 23.35 23.49 3,795,570 +0.02(+0.10%)
Nov 19, 2014 23.38 23.57 23.33 23.47 2,297,999 -0.39(-1.64%)
Nov 18, 2014 23.79 23.89 23.73 23.86 561,712 +0.11(+0.44%)
Nov 17, 2014 23.77 23.82 23.68 23.75 1,494,111 -0.36(-1.50%)
Nov 14, 2014 24.06 24.14 23.98 24.11 672,069 +0.35(+1.46%)
Nov 13, 2014 23.47 23.78 23.47 23.77 1,449,328 +0.26(+1.09%)
Nov 12, 2014 23.45 23.58 23.39 23.51 913,923 +0.14(+0.58%)
Nov 11, 2014 23.25 23.45 23.20 23.38 3,324,179 -0.41(-1.71%)
Nov 10, 2014 23.84 23.87 23.62 23.78 1,007,769 -0.05(-0.22%)
Nov 07, 2014 23.75 23.84 23.71 23.84 1,429,806 -0.03(-0.13%)
Nov 06, 2014 23.84 23.90 23.70 23.87 623,481 -0.02(-0.09%)
Nov 05, 2014 23.93 23.98 23.84 23.89 840,267 +0.50(+2.16%)
Nov 04, 2014 23.50 23.50 23.21 23.38 1,394,453 -1.04(-4.26%)
Nov 03, 2014 24.20 24.45 24.13 24.42 1,460,129 +0.21(+0.87%)
Oct 31, 2014 24.03 24.27 23.99 24.21 1,424,440 +1.11(+4.80%)
Oct 30, 2014 22.95 23.23 22.86 23.10 1,393,991 -0.03(-0.13%)
Oct 29, 2014 23.02 23.14 22.98 23.13 2,011,606 +0.53(+2.33%)
Oct 28, 2014 22.94 22.95 22.09 22.61 4,101,174 -0.63(-2.69%)
Oct 27, 2014 23.22 23.31 23.42 23.23 1,182,870 -0.19(-0.80%)
Oct 24, 2014 23.36 23.47 23.20 23.42 1,361,024 -0.41(-1.74%)
Oct 23, 2014 23.82 24.02 23.72 23.84 631,120 +0.00(+0.00%)
Oct 22, 2014 23.96 24.11 23.83 23.84 757,302 +0.05(+0.22%)
Oct 21, 2014 23.67 23.82 23.60 23.78 866,544 -0.05(-0.19%)
Oct 20, 2014 23.68 23.86 23.59 23.83 851,324 +0.36(+1.54%)
Oct 17, 2014 23.45 23.58 23.35 23.47 1,161,662 +0.17(+0.71%)
Oct 16, 2014 23.10 23.44 22.94 23.30 1,607,672 -0.26(-1.09%)
Oct 15, 2014 23.66 23.68 23.02 23.56 3,812,239 -0.23(-0.95%)
Oct 14, 2014 23.95 24.02 23.72 23.78 2,855,284 +0.12(+0.51%)
Oct 13, 2014 24.02 24.11 23.64 23.66 1,121,755 -0.23(-0.98%)
Oct 10, 2014 24.33 24.33 23.87 23.90 980,580 -0.34(-1.40%)
Oct 09, 2014 24.58 24.58 24.18 24.24 1,834,114 -0.54(-2.16%)
Oct 08, 2014 24.50 24.80 24.25 24.77 3,766,821 +0.20(+0.83%)
Oct 07, 2014 24.85 24.85 24.54 24.57 3,241,894 -0.10(-0.40%)
Oct 06, 2014 24.75 24.86 24.63 24.66 1,711,657 +0.18(+0.74%)
Oct 03, 2014 24.49 24.60 24.38 24.48 4,963,137 +0.36(+1.50%)
Oct 02, 2014 25.09 25.09 23.56 24.12 9,118,707 -1.35(-5.30%)
Oct 01, 2014 25.74 25.75 25.40 25.47 920,940 -0.37(-1.43%)
Sep 30, 2014 25.91 25.99 25.82 25.84 1,046,430 +0.18(+0.70%)
Sep 29, 2014 25.80 25.82 25.66 25.66 1,090,678 -0.29(-1.10%)
Sep 26, 2014 25.87 25.98 25.83 25.95 891,879 +0.05(+0.17%)
Sep 25, 2014 26.12 26.18 25.86 25.90 838,415 -0.30(-1.15%)
Sep 24, 2014 26.10 26.26 26.10 26.20 957,861 +0.33(+1.28%)
Sep 23, 2014 26.11 26.27 25.83 25.87 706,275 -0.20(-0.78%)
Sep 22, 2014 26.11 26.24 26.05 26.07 675,533 +0.10(+0.38%)
Sep 19, 2014 26.04 26.08 25.92 25.98 406,085 -0.05(-0.20%)
Sep 18, 2014 25.76 26.04 25.76 26.03 512,044 +0.45(+1.77%)
Sep 17, 2014 25.68 25.74 25.52 25.58 580,753 -0.15(-0.59%)
Sep 16, 2014 25.68 25.82 25.67 25.73 1,633,770 -0.28(-1.07%)
Sep 15, 2014 25.96 26.04 25.89 26.01 1,302,702 +0.00(+0.00%)
Sep 12, 2014 25.94 26.03 25.93 26.01 885,535 +0.08(+0.29%)
Sep 11, 2014 25.74 25.95 25.74 25.93 532,396 +0.13(+0.50%)
Sep 10, 2014 25.75 25.81 25.68 25.80 714,031 +0.41(+1.60%)
Sep 09, 2014 25.52 25.53 25.39 25.40 568,012 -0.12(-0.47%)
Sep 08, 2014 25.49 25.54 25.43 25.52 868,893 +0.00(+0.00%)
Sep 05, 2014 25.52 25.54 25.44 25.52 1,261,639 -0.03(-0.12%)
Sep 04, 2014 25.62 25.68 25.54 25.55 1,195,543 -0.05(-0.21%)
Sep 03, 2014 25.52 25.66 25.52 25.60 1,232,954 +0.14(+0.56%)
Sep 02, 2014 25.49 25.52 25.39 25.46 1,260,740 -0.21(-0.82%)
Aug 29, 2014 25.61 25.67 25.67 25.67 1,018,816 -0.02(-0.06%)
Aug 28, 2014 25.59 25.71 25.48 25.68 825,625 +0.09(+0.35%)
Aug 27, 2014 25.75 25.84 25.58 25.59 1,536,681 -0.25(-0.96%)
Aug 26, 2014 25.78 25.92 25.71 25.84 811,236 -0.17(-0.64%)
Aug 25, 2014 26.04 26.09 25.93 26.01 696,114 +0.11(+0.44%)
Aug 22, 2014 26.00 26.00 25.86 25.89 707,896 -0.29(-1.09%)
Aug 21, 2014 25.93 26.23 25.93 26.18 901,559 +0.48(+1.88%)
Aug 20, 2014 25.69 25.77 25.62 25.70 575,060 +0.01(+0.03%)
Aug 19, 2014 25.67 25.72 25.62 25.69 949,295 -0.03(-0.12%)
Aug 18, 2014 25.66 25.75 25.65 25.72 769,365 +0.12(+0.47%)
Aug 15, 2014 25.71 25.73 25.55 25.60 574,995 -0.11(-0.41%)
Aug 14, 2014 25.64 25.73 25.56 25.71 1,154,402 -0.18(-0.70%)
Aug 13, 2014 25.56 25.92 25.80 25.89 1,125,736 +0.32(+1.27%)
Aug 12, 2014 25.53 25.61 25.52 25.56 888,429 -0.08(-0.32%)
Aug 11, 2014 25.63 25.74 25.58 25.64 734,497 -0.14(-0.53%)
Aug 08, 2014 25.53 25.73 25.29 25.78 1,041,147 +0.16(+0.62%)
Aug 07, 2014 25.74 25.87 25.56 25.62 827,735 -0.05(-0.21%)
Aug 06, 2014 25.71 25.79 25.53 25.68 822,276 -0.11(-0.44%)
Aug 05, 2014 25.94 26.01 25.71 25.79 843,191 -0.22(-0.84%)
Aug 04, 2014 26.07 26.10 25.93 26.01 1,756,973 -0.08(-0.29%)
Aug 01, 2014 26.33 26.37 26.05 26.08 1,486,231 -0.21(-0.80%)
Jul 31, 2014 26.84 26.84 26.29 26.29 1,254,420 -0.72(-2.68%)
Jul 30, 2014 27.13 27.13 26.92 27.02 1,754,968 -0.14(-0.50%)
Jul 29, 2014 26.76 27.15 26.61 27.15 1,764,312 +0.63(+2.39%)
Jul 28, 2014 26.50 26.55 26.34 26.52 524,820 +0.14(+0.54%)
Jul 25, 2014 26.47 26.50 26.32 26.38 464,617 -0.11(-0.40%)
Jul 24, 2014 26.54 26.61 26.44 26.48 297,966 -0.02(-0.06%)
Jul 23, 2014 26.53 26.53 26.39 26.50 571,513 -0.23(-0.85%)
Jul 22, 2014 26.59 26.76 26.57 26.72 488,486 +0.14(+0.51%)
Jul 21, 2014 26.52 26.59 26.39 26.59 638,279 -0.02(-0.06%)
Jul 18, 2014 26.67 26.71 26.56 26.60 394,965 +0.14(+0.54%)
Jul 17, 2014 26.76 26.78 26.40 26.46 718,408 -0.44(-1.65%)
Jul 16, 2014 26.91 26.95 26.84 26.90 574,900 +0.24(+0.90%)
Jul 15, 2014 26.78 26.80 26.57 26.66 572,123 +0.11(+0.43%)
Jul 14, 2014 26.59 26.67 26.51 26.55 536,129 +0.20(+0.74%)
Jul 11, 2014 26.36 26.39 26.26 26.35 1,239,887 -0.02(-0.09%)
Jul 10, 2014 26.32 26.41 26.12 26.38 1,315,627 -0.32(-1.19%)
Jul 09, 2014 26.68 26.72 26.59 26.69 800,223 +0.32(+1.20%)
Jul 08, 2014 26.52 26.53 26.36 26.38 523,095 -0.14(-0.51%)
Jul 07, 2014 26.52 26.55 26.43 26.51 740,558 +0.13(+0.49%)
Jul 03, 2014 26.31 26.38 26.38 26.38 512,857 -0.03(-0.11%)
Jul 02, 2014 26.52 26.53 26.39 26.41 299,626 -0.14(-0.54%)
Jul 01, 2014 26.43 26.59 26.42 26.56 417,616 +0.18(+0.69%)
Jun 30, 2014 26.38 26.44 26.32 26.38 477,173 +0.11(+0.40%)
Jun 27, 2014 26.23 26.30 26.17 26.27 359,687 +0.03(+0.12%)
Jun 26, 2014 26.36 26.36 26.16 26.24 707,288 -0.05(-0.20%)
Jun 25, 2014 26.17 26.31 26.11 26.29 549,631 +0.01(+0.03%)
Jun 24, 2014 26.28 26.50 26.26 26.29 1,357,268 -0.23(-0.85%)
Jun 23, 2014 26.63 26.63 26.42 26.51 510,442 -0.35(-1.29%)
Jun 20, 2014 27.05 27.08 26.76 26.86 671,793 -0.02(-0.06%)
Jun 19, 2014 26.63 26.87 26.62 26.87 905,877 +0.49(+1.86%)
Jun 18, 2014 26.26 26.42 26.20 26.38 489,393 +0.20(+0.75%)
Jun 17, 2014 26.20 26.21 26.03 26.19 419,676 +0.05(+0.20%)
Jun 16, 2014 26.04 26.20 25.98 26.13 502,503 -0.01(-0.03%)
Jun 13, 2014 26.13 26.20 26.07 26.14 643,840 -0.02(-0.06%)
Jun 12, 2014 26.43 26.46 26.13 26.16 612,893 -0.13(-0.49%)
Jun 11, 2014 26.32 26.38 26.21 26.29 404,474 +0.02(+0.06%)
Jun 10, 2014 26.26 26.33 26.21 26.27 525,827 -0.18(-0.68%)
Jun 06, 2014 26.45 26.61 26.41 26.45 504,596 +0.05(+0.17%)
Jun 05, 2014 26.31 26.47 26.20 26.41 815,343 +0.10(+0.37%)
Jun 04, 2014 26.25 26.32 26.02 26.31 1,390,724 -0.21(-0.80%)
Jun 03, 2014 26.47 26.59 26.34 26.52 531,263 -0.07(-0.26%)
Jun 02, 2014 26.59 26.59 26.41 26.59 568,335 +0.07(+0.26%)
May 30, 2014 26.41 26.56 26.40 26.52 698,024 +0.23(+0.89%)
May 29, 2014 26.30 26.32 26.16 26.29 1,589,199 +0.20(+0.78%)
May 28, 2014 26.11 26.14 25.96 26.08 592,596 -0.21(-0.80%)
May 27, 2014 26.16 26.37 26.13 26.29 1,028,495 +0.13(+0.49%)
May 23, 2014 25.95 26.16 26.16 26.16 1,452,741 +0.30(+1.17%)
May 22, 2014 25.68 25.87 25.68 25.86 846,560 +0.28(+1.09%)
May 21, 2014 25.46 25.61 25.45 25.58 1,913,635 +0.25(+0.98%)
May 20, 2014 25.35 25.42 25.27 25.34 2,295,257 -0.02(-0.06%)
May 19, 2014 25.09 25.39 25.09 25.35 2,825,145 +0.21(+0.84%)
May 16, 2014 25.03 25.16 24.96 25.14 603,485 +0.22(+0.88%)
May 15, 2014 25.06 25.09 24.82 24.92 668,064 -0.32(-1.25%)
May 14, 2014 25.41 25.44 25.24 25.24 628,478 -0.22(-0.86%)
May 13, 2014 25.13 25.51 25.13 25.46 1,499,132 +0.67(+2.71%)
May 12, 2014 24.64 24.82 24.63 24.79 1,037,932 -0.04(-0.15%)
May 09, 2014 24.84 24.88 24.73 24.82 1,443,021 -0.09(-0.36%)
May 08, 2014 24.91 25.06 24.88 24.91 907,332 -0.38(-1.49%)
May 07, 2014 25.12 25.32 25.00 25.29 1,427,944 -0.08(-0.33%)
May 06, 2014 25.43 25.49 25.34 25.37 523,956 -0.11(-0.41%)
May 05, 2014 25.46 25.51 25.32 25.48 1,022,640 +0.06(+0.24%)
May 02, 2014 25.59 25.68 25.39 25.42 1,026,036 +0.04(+0.15%)
May 01, 2014 25.30 25.40 25.23 25.38 1,072,390 +0.28(+1.11%)
Apr 30, 2014 24.86 25.13 24.81 25.10 1,127,547 +0.38(+1.56%)
Apr 29, 2014 24.78 24.82 24.69 24.72 1,141,908 +0.08(+0.34%)
Apr 28, 2014 24.58 24.67 24.44 24.63 1,556,682 -0.26(-1.06%)
Apr 25, 2014 25.21 25.34 24.76 24.90 2,183,806 -0.49(-1.93%)
Apr 24, 2014 25.37 25.45 25.25 25.39 1,148,060 -0.13(-0.50%)
Apr 23, 2014 25.55 25.61 25.50 25.52 672,311 +0.15(+0.59%)
Apr 22, 2014 25.34 25.43 25.31 25.37 1,228,456 -0.12(-0.47%)
Apr 21, 2014 25.48 25.57 25.40 25.49 1,554,705 -0.27(-1.05%)
Apr 17, 2014 25.63 25.76 25.76 25.76 865,330 -0.29(-1.13%)
Apr 16, 2014 25.95 26.10 25.88 26.05 891,590 +0.36(+1.41%)
Apr 15, 2014 25.74 25.79 25.43 25.69 970,945 -0.09(-0.35%)
Apr 14, 2014 25.74 25.88 25.63 25.78 924,533 +0.35(+1.36%)
Apr 11, 2014 25.50 25.64 25.39 25.43 1,462,590 +0.32(+1.26%)
Apr 10, 2014 25.49 25.51 25.12 25.12 2,166,962 -0.66(-2.54%)
Apr 09, 2014 25.58 25.79 25.52 25.77 3,051,305 +0.32(+1.27%)
Apr 08, 2014 25.28 25.57 25.22 25.45 4,219,312 -0.51(-1.97%)
Apr 07, 2014 26.27 26.28 25.95 25.96 2,357,103 -0.60(-2.27%)
Apr 04, 2014 26.83 26.91 26.52 26.56 3,788,333 -0.26(-0.98%)
Apr 03, 2014 26.84 26.87 26.75 26.83 536,536 +0.06(+0.23%)
Apr 02, 2014 26.73 26.82 26.65 26.77 684,411 +0.23(+0.88%)
Apr 01, 2014 26.59 26.63 26.42 26.53 593,701 -0.11(-0.40%)
Mar 31, 2014 26.60 26.66 26.53 26.64 859,326 +0.38(+1.44%)
Mar 28, 2014 26.28 26.42 26.21 26.26 831,295 +0.22(+0.84%)
Mar 27, 2014 26.00 26.18 25.93 26.04 2,123,644 +0.08(+0.29%)
Mar 26, 2014 26.19 26.25 25.97 25.97 1,405,384 -0.15(-0.58%)
Mar 25, 2014 26.05 26.15 26.01 26.12 886,245 +0.19(+0.73%)
Mar 24, 2014 26.07 26.12 25.81 25.93 1,186,735 -0.46(-1.74%)
Mar 21, 2014 26.56 26.62 26.38 26.39 507,042 +0.01(+0.03%)
Mar 20, 2014 26.31 26.42 26.17 26.38 533,605 -0.15(-0.57%)
Mar 19, 2014 26.61 26.72 26.41 26.53 711,314 -0.12(-0.45%)
Mar 18, 2014 26.51 26.71 26.46 26.65 941,594 -0.41(-1.50%)
Mar 17, 2014 26.92 27.08 26.91 27.06 349,590 +0.32(+1.21%)
Mar 14, 2014 26.74 26.86 26.66 26.74 549,977 -0.28(-1.03%)
Mar 13, 2014 27.45 27.48 26.95 27.02 827,936 -0.54(-1.97%)
Mar 12, 2014 27.54 27.59 27.39 27.56 462,392 -0.25(-0.89%)
Mar 11, 2014 28.01 28.06 27.78 27.81 825,338 +0.24(+0.87%)
Mar 10, 2014 27.38 27.64 27.33 27.57 1,631,545 -0.41(-1.48%)
Mar 07, 2014 28.08 28.08 27.89 27.98 800,683 -0.14(-0.48%)
Mar 06, 2014 28.05 28.19 27.97 28.12 1,026,789 +0.29(+1.03%)
Mar 05, 2014 27.62 27.91 27.54 27.83 1,983,657 -0.01(-0.03%)
Mar 04, 2014 27.67 27.85 27.52 27.84 1,294,447 +0.40(+1.46%)
Mar 03, 2014 27.48 27.60 27.32 27.44 1,010,322 +0.26(+0.97%)
Feb 28, 2014 27.12 27.33 27.03 27.18 683,039 -0.29(-1.04%)
Feb 27, 2014 27.21 27.48 27.08 27.46 1,624,874 +0.28(+1.03%)
Feb 26, 2014 27.35 27.35 27.10 27.18 418,387 -0.14(-0.50%)
Feb 25, 2014 27.34 27.48 27.16 27.32 1,123,518 +0.09(+0.33%)
Feb 24, 2014 27.23 27.36 27.21 27.23 862,966 -0.02(-0.06%)
Feb 21, 2014 27.31 27.41 27.23 27.24 715,048 -0.02(-0.06%)
Feb 20, 2014 27.14 27.30 27.03 27.26 732,948 -0.33(-1.20%)
Feb 19, 2014 27.72 27.88 27.54 27.59 878,175 -0.43(-1.53%)
Feb 18, 2014 28.08 28.08 27.86 28.02 376,747 +0.32(+1.14%)
Feb 14, 2014 27.73 27.70 27.70 27.70 542,307 -0.20(-0.73%)
Feb 13, 2014 27.58 27.93 27.44 27.91 528,594 -0.15(-0.54%)
Feb 12, 2014 28.06 28.17 28.01 28.06 429,553 +0.39(+1.42%)
Feb 11, 2014 27.58 27.76 27.52 27.66 609,286 +0.17(+0.60%)
Feb 10, 2014 27.44 27.54 27.38 27.50 1,510,834 -0.05(-0.19%)
Feb 07, 2014 27.43 27.66 27.23 27.55 1,255,863 +0.49(+1.81%)
Feb 06, 2014 26.75 27.12 26.70 27.06 697,178 -0.05(-0.19%)
Feb 05, 2014 27.06 27.18 26.84 27.11 565,817 +0.04(+0.14%)
Feb 04, 2014 27.05 27.11 26.77 27.08 759,962 -0.39(-1.43%)
Feb 03, 2014 28.01 28.01 27.31 27.47 979,325 -0.81(-2.85%)
Jan 31, 2014 28.27 28.60 28.17 28.28 329,841 -0.52(-1.81%)
Jan 30, 2014 28.88 28.91 28.65 28.80 421,442 -0.03(-0.10%)
Jan 29, 2014 29.01 29.01 28.65 28.83 527,445 +0.14(+0.47%)
Jan 28, 2014 28.61 28.87 28.57 28.69 508,837 -0.02(-0.05%)
Jan 27, 2014 28.87 28.98 28.49 28.71 481,837 +0.06(+0.21%)
Jan 24, 2014 28.84 28.95 28.57 28.64 1,194,907 -0.71(-2.41%)
Jan 23, 2014 29.54 29.77 29.23 29.35 798,123 -0.59(-1.96%)
Jan 22, 2014 29.92 29.99 29.81 29.94 759,932 -0.08(-0.28%)
Jan 21, 2014 29.96 30.05 29.80 30.02 812,698 +0.05(+0.18%)
Jan 17, 2014 30.06 29.97 29.97 29.97 335,625 -0.13(-0.43%)
Jan 16, 2014 30.00 30.12 29.92 30.10 993,036 +0.00(+0.00%)
Jan 15, 2014 30.00 30.15 29.83 30.10 406,433 -0.12(-0.40%)
Jan 14, 2014 30.32 30.29 30.04 30.22 990,801 -0.10(-0.32%)
Jan 13, 2014 30.58 30.67 30.27 30.32 536,136 -0.47(-1.52%)
Jan 10, 2014 30.67 30.80 30.54 30.79 215,820 +0.08(+0.27%)
Jan 09, 2014 30.68 30.72 30.50 30.70 226,571 +0.06(+0.20%)
Jan 08, 2014 30.70 30.70 30.53 30.64 342,445 -0.05(-0.15%)
Jan 07, 2014 30.66 30.76 30.57 30.69 274,573 -0.07(-0.22%)
Jan 06, 2014 30.97 31.19 30.65 30.76 367,500 +0.08(+0.27%)
Jan 03, 2014 30.67 30.77 30.53 30.67 254,521 +0.00(+0.00%)
Jan 02, 2014 30.98 31.00 30.60 30.67 237,998 -0.50(-1.60%)
Dec 31, 2013 31.10 31.17 31.17 31.17 193,946 +0.10(+0.32%)
Dec 30, 2013 31.01 31.12 30.95 31.07 248,138 -0.02(-0.07%)
Dec 27, 2013 31.13 31.13 30.87 31.09 512,021 +0.11(+0.34%)
Dec 26, 2013 30.94 31.16 30.91 30.99 250,263 +0.23(+0.75%)
Dec 24, 2013 30.80 30.95 30.71 30.76 141,497 -0.47(-1.49%)
Dec 23, 2013 31.13 31.25 31.03 31.22 309,252 +0.24(+0.77%)
Dec 20, 2013 30.86 30.99 30.82 30.98 402,178 +0.49(+1.60%)
Dec 19, 2013 30.67 30.71 30.50 30.50 408,551 -0.59(-1.91%)
Dec 18, 2013 30.60 31.10 30.58 31.09 561,250 +1.16(+3.86%)
Dec 17, 2013 29.91 30.02 29.87 29.93 438,513 -0.05(-0.18%)
Dec 16, 2013 30.05 30.14 29.97 29.99 759,682 -0.29(-0.94%)
Dec 13, 2013 30.50 30.56 30.23 30.27 223,166 -0.18(-0.59%)
Dec 12, 2013 30.53 30.59 30.38 30.45 221,442 -0.11(-0.37%)
Dec 11, 2013 30.81 30.84 30.50 30.56 198,354 -0.42(-1.36%)
Dec 10, 2013 30.84 31.05 30.78 30.98 369,625 -0.11(-0.36%)
Dec 09, 2013 31.37 31.38 31.08 31.10 400,776 -0.37(-1.17%)
Dec 06, 2013 31.43 31.51 31.31 31.46 223,143 +0.65(+2.09%)
Dec 05, 2013 30.92 30.99 30.73 30.82 284,787 -0.25(-0.80%)
Dec 04, 2013 30.92 31.19 30.77 31.07 232,788 -0.08(-0.26%)
Dec 03, 2013 31.16 31.43 30.98 31.15 594,840 -0.27(-0.86%)
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.