Fresenius Medical Care Ag ADR (NY: FMS )

20.72 -0.11 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 34.82 35.07 34.71 34.71 475,287 -0.39(-1.10%)
Mar 30, 2015 34.94 35.23 34.92 35.09 85,015 +0.26(+0.75%)
Mar 27, 2015 34.90 34.97 34.79 34.83 96,696 +0.36(+1.04%)
Mar 26, 2015 34.47 34.62 34.25 34.47 140,814 -0.44(-1.25%)
Mar 25, 2015 35.56 35.56 34.85 34.91 139,896 -0.46(-1.30%)
Mar 24, 2015 35.17 35.42 35.08 35.37 126,687 +0.30(+0.86%)
Mar 23, 2015 34.87 35.13 34.71 35.07 109,191 +0.06(+0.17%)
Mar 20, 2015 35.14 35.22 34.91 35.01 351,136 +0.63(+1.83%)
Mar 19, 2015 34.06 34.50 34.04 34.38 158,298 -0.45(-1.30%)
Mar 18, 2015 34.63 34.94 34.24 34.83 219,084 +0.05(+0.14%)
Mar 17, 2015 34.77 34.88 34.44 34.78 221,027 -0.47(-1.33%)
Mar 16, 2015 35.12 35.88 35.09 35.25 391,157 +1.00(+2.93%)
Mar 13, 2015 33.63 34.25 33.62 34.25 175,417 +0.12(+0.34%)
Mar 12, 2015 33.95 34.13 33.82 34.13 111,984 +0.40(+1.19%)
Mar 11, 2015 33.83 33.93 33.54 33.73 86,155 -0.01(-0.02%)
Mar 10, 2015 33.48 33.88 33.47 33.73 140,529 -0.41(-1.20%)
Mar 09, 2015 34.21 34.21 33.99 34.15 88,754 +0.28(+0.82%)
Mar 06, 2015 33.95 34.01 33.82 33.87 76,444 -0.44(-1.27%)
Mar 05, 2015 34.41 34.49 34.25 34.30 136,493 +0.18(+0.52%)
Mar 04, 2015 34.15 34.24 33.84 34.13 191,974 -0.23(-0.66%)
Mar 03, 2015 34.66 34.76 34.27 34.35 230,130 -0.08(-0.24%)
Mar 02, 2015 34.39 34.56 34.36 34.44 142,190 +0.31(+0.91%)
Feb 27, 2015 33.94 34.37 33.88 34.13 254,703 +0.70(+2.10%)
Feb 26, 2015 33.21 33.57 33.16 33.43 586,627 +0.54(+1.66%)
Feb 25, 2015 31.96 33.31 31.93 32.88 429,589 +1.82(+5.85%)
Feb 24, 2015 30.95 31.13 30.76 31.06 233,453 +0.18(+0.57%)
Feb 23, 2015 30.85 30.97 30.78 30.89 102,872 +0.17(+0.55%)
Feb 20, 2015 30.36 30.83 30.28 30.72 142,260 +0.04(+0.14%)
Feb 19, 2015 30.72 30.83 30.60 30.68 88,097 -0.10(-0.33%)
Feb 18, 2015 30.73 30.78 30.42 30.78 267,196 -0.02(-0.05%)
Feb 17, 2015 30.39 30.92 30.36 30.80 109,379 +0.29(+0.96%)
Feb 13, 2015 30.49 30.50 30.50 30.50 246,267 -0.54(-1.75%)
Feb 12, 2015 30.75 31.06 30.75 31.05 93,358 +0.54(+1.78%)
Feb 11, 2015 30.48 30.57 30.38 30.50 154,503 -0.18(-0.60%)
Feb 10, 2015 30.34 30.70 30.34 30.69 99,359 +0.26(+0.85%)
Feb 09, 2015 30.46 30.61 30.39 30.43 102,245 +0.04(+0.14%)
Feb 06, 2015 30.48 30.59 30.34 30.39 241,193 -0.88(-2.81%)
Feb 05, 2015 31.14 31.30 31.08 31.26 112,426 +0.35(+1.14%)
Feb 04, 2015 30.95 31.06 30.88 30.91 123,391 -0.28(-0.91%)
Feb 03, 2015 31.01 31.27 31.01 31.20 163,003 +0.06(+0.19%)
Feb 02, 2015 30.88 31.16 30.80 31.14 117,740 +0.08(+0.27%)
Jan 30, 2015 31.05 31.25 30.91 31.06 201,396 -0.25(-0.80%)
Jan 29, 2015 31.31 31.35 31.06 31.31 201,284 +0.03(+0.11%)
Jan 28, 2015 31.47 31.61 31.27 31.27 181,619 +0.00(+0.00%)
Jan 27, 2015 31.35 31.38 31.16 31.27 152,002 -0.03(-0.08%)
Jan 26, 2015 31.02 31.36 30.96 31.30 76,636 +0.37(+1.19%)
Jan 23, 2015 30.68 31.08 30.67 30.93 118,438 +0.54(+1.79%)
Jan 22, 2015 30.30 30.49 30.11 30.39 342,074 -0.72(-2.32%)
Jan 21, 2015 31.34 31.34 30.92 31.11 290,757 -0.67(-2.11%)
Jan 20, 2015 31.94 31.98 31.68 31.78 115,768 +0.30(+0.96%)
Jan 16, 2015 30.97 31.52 30.82 31.47 159,137 +0.54(+1.73%)
Jan 15, 2015 30.97 31.11 30.90 30.94 106,487 -0.33(-1.04%)
Jan 14, 2015 31.15 31.36 31.11 31.26 155,518 +0.44(+1.44%)
Jan 13, 2015 30.77 31.06 30.67 30.82 89,809 -0.15(-0.49%)
Jan 12, 2015 30.96 31.06 30.75 30.97 125,633 +0.13(+0.41%)
Jan 09, 2015 31.25 31.27 30.71 30.85 96,710 -0.28(-0.91%)
Jan 08, 2015 30.75 31.27 30.74 31.13 212,871 +1.02(+3.39%)
Jan 07, 2015 30.09 30.24 29.90 30.11 295,306 -0.24(-0.80%)
Jan 06, 2015 30.73 30.89 30.32 30.35 195,616 -0.18(-0.58%)
Jan 05, 2015 30.96 31.01 30.43 30.53 129,873 -0.08(-0.25%)
Jan 02, 2015 30.63 30.72 30.45 30.60 145,973 -0.49(-1.59%)
Dec 31, 2014 31.26 31.10 31.10 31.10 77,391 -0.26(-0.83%)
Dec 30, 2014 31.47 31.47 31.17 31.36 54,099 +0.09(+0.29%)
Dec 29, 2014 31.42 31.47 31.20 31.26 118,057 +0.08(+0.24%)
Dec 26, 2014 31.13 31.41 31.13 31.19 64,683 -0.13(-0.40%)
Dec 24, 2014 31.23 31.32 31.32 31.32 25,677 +0.13(+0.40%)
Dec 23, 2014 31.42 31.42 31.08 31.19 104,769 -0.32(-1.01%)
Dec 22, 2014 31.38 31.58 31.37 31.51 241,105 +0.54(+1.73%)
Dec 19, 2014 30.89 31.17 30.87 30.97 234,826 +0.09(+0.30%)
Dec 18, 2014 30.51 30.90 30.46 30.88 234,891 +0.18(+0.60%)
Dec 17, 2014 30.75 30.94 30.54 30.70 153,793 -0.35(-1.13%)
Dec 16, 2014 30.70 31.26 30.65 31.05 207,861 +0.58(+1.90%)
Dec 15, 2014 31.01 31.01 30.29 30.47 289,102 -0.20(-0.66%)
Dec 12, 2014 31.11 31.20 30.64 30.67 135,125 -0.53(-1.69%)
Dec 11, 2014 31.26 31.32 31.15 31.20 160,614 +0.40(+1.31%)
Dec 10, 2014 30.82 30.96 30.78 30.80 155,793 -0.08(-0.27%)
Dec 09, 2014 30.93 31.01 30.75 30.88 189,199 +0.07(+0.22%)
Dec 08, 2014 30.74 31.00 30.74 30.81 151,998 +0.30(+0.99%)
Dec 05, 2014 30.49 30.65 30.34 30.51 154,380 -0.17(-0.55%)
Dec 04, 2014 30.80 30.90 30.64 30.68 127,940 +0.03(+0.08%)
Dec 03, 2014 30.72 30.78 30.65 30.65 105,260 -0.05(-0.16%)
Dec 02, 2014 30.91 30.99 30.68 30.70 116,968 -0.47(-1.50%)
Dec 01, 2014 31.35 31.38 31.15 31.17 129,801 +0.28(+0.89%)
Nov 28, 2014 30.87 30.96 30.81 30.90 103,431 -0.23(-0.75%)
Nov 26, 2014 31.11 31.13 31.13 31.13 77,033 +0.18(+0.57%)
Nov 25, 2014 30.76 30.99 30.75 30.96 104,386 +0.34(+1.12%)
Nov 24, 2014 30.49 30.65 30.49 30.61 148,650 +0.33(+1.11%)
Nov 21, 2014 30.53 30.56 30.27 30.28 157,313 -0.32(-1.04%)
Nov 20, 2014 30.52 30.70 30.41 30.59 130,469 +0.18(+0.58%)
Nov 19, 2014 30.58 30.59 30.37 30.42 203,350 -0.28(-0.93%)
Nov 18, 2014 30.62 30.75 30.54 30.70 135,462 +0.48(+1.58%)
Nov 17, 2014 30.22 30.42 30.22 30.23 110,662 -0.10(-0.33%)
Nov 14, 2014 30.29 30.46 30.22 30.33 189,385 -0.17(-0.55%)
Nov 13, 2014 30.32 30.61 30.29 30.49 267,552 +0.15(+0.50%)
Nov 12, 2014 30.30 30.44 30.27 30.34 59,651 -0.12(-0.38%)
Nov 11, 2014 30.38 30.49 30.34 30.46 105,965 +0.08(+0.25%)
Nov 10, 2014 30.30 30.45 30.19 30.39 155,006 +0.66(+2.23%)
Nov 07, 2014 29.49 29.79 29.31 29.72 207,203 -0.60(-1.99%)
Nov 06, 2014 30.34 30.47 30.20 30.33 98,717 -0.23(-0.77%)
Nov 05, 2014 30.70 30.72 30.48 30.56 99,928 +0.08(+0.25%)
Nov 04, 2014 30.38 30.60 30.32 30.49 99,409 -0.06(-0.19%)
Nov 03, 2014 30.62 30.65 30.35 30.54 170,951 -0.11(-0.35%)
Oct 31, 2014 30.69 30.81 30.48 30.65 146,199 -0.03(-0.08%)
Oct 30, 2014 30.10 30.73 30.07 30.68 123,342 +0.31(+1.02%)
Oct 29, 2014 30.60 30.72 30.29 30.37 163,937 +0.03(+0.11%)
Oct 28, 2014 30.27 30.34 30.18 30.34 184,122 +0.28(+0.92%)
Oct 27, 2014 30.00 30.00 30.00 30.06 93,600 +0.06(+0.20%)
Oct 24, 2014 29.89 30.09 29.84 30.00 375,381 +0.50(+1.70%)
Oct 23, 2014 29.10 29.50 29.02 29.50 263,158 +0.79(+2.74%)
Oct 22, 2014 28.89 28.95 28.71 28.71 118,307 -0.17(-0.58%)
Oct 21, 2014 28.78 28.88 28.63 28.88 172,662 +0.00(+0.00%)
Oct 20, 2014 28.60 28.90 28.60 28.88 103,960 +0.11(+0.38%)
Oct 17, 2014 28.32 29.05 28.31 28.77 233,608 +1.17(+4.25%)
Oct 16, 2014 27.13 27.74 27.13 27.60 202,267 -0.29(-1.05%)
Oct 15, 2014 27.82 27.96 27.55 27.89 158,510 -0.07(-0.24%)
Oct 14, 2014 28.01 28.15 27.96 27.96 172,822 -0.34(-1.21%)
Oct 13, 2014 28.38 28.67 28.28 28.30 99,678 -0.21(-0.73%)
Oct 10, 2014 28.68 28.72 28.48 28.51 116,696 -0.25(-0.87%)
Oct 09, 2014 29.08 29.22 28.69 28.76 122,954 -0.59(-2.03%)
Oct 08, 2014 29.07 29.36 28.92 29.36 206,061 +0.52(+1.80%)
Oct 07, 2014 28.90 29.04 28.84 28.84 115,175 -0.11(-0.38%)
Oct 06, 2014 28.97 28.98 28.75 28.95 108,785 -0.18(-0.63%)
Oct 03, 2014 29.05 29.51 28.93 29.13 236,325 -0.13(-0.43%)
Oct 02, 2014 29.39 29.43 29.00 29.26 169,309 +0.09(+0.32%)
Oct 01, 2014 29.31 29.37 29.11 29.16 215,455 +0.11(+0.37%)
Sep 30, 2014 29.00 29.18 28.97 29.05 132,698 +0.34(+1.20%)
Sep 29, 2014 28.65 28.84 28.64 28.71 84,574 +0.02(+0.06%)
Sep 26, 2014 28.80 28.83 28.65 28.69 87,371 -0.17(-0.58%)
Sep 25, 2014 29.05 29.07 28.82 28.86 186,900 -0.15(-0.52%)
Sep 24, 2014 28.85 29.10 28.73 29.01 77,023 +0.08(+0.29%)
Sep 23, 2014 29.02 29.02 28.88 28.93 111,188 -0.20(-0.69%)
Sep 22, 2014 29.15 29.20 28.98 29.13 154,250 -0.04(-0.14%)
Sep 19, 2014 29.29 29.32 29.17 29.17 217,671 -0.11(-0.37%)
Sep 18, 2014 29.10 29.31 29.05 29.28 181,841 +0.12(+0.40%)
Sep 17, 2014 29.27 29.45 29.11 29.16 221,847 -0.10(-0.34%)
Sep 16, 2014 29.25 29.41 29.15 29.26 183,040 -0.35(-1.19%)
Sep 15, 2014 29.60 29.72 29.57 29.62 73,521 +0.15(+0.51%)
Sep 12, 2014 29.49 29.51 29.34 29.46 67,126 -0.14(-0.48%)
Sep 11, 2014 29.62 29.69 29.57 29.61 104,522 -0.25(-0.84%)
Sep 10, 2014 29.77 29.87 29.77 29.86 94,317 +0.01(+0.03%)
Sep 09, 2014 29.78 29.97 29.72 29.85 115,579 +0.26(+0.88%)
Sep 08, 2014 29.57 29.76 29.51 29.59 119,911 +0.16(+0.54%)
Sep 05, 2014 29.37 29.44 29.27 29.43 73,475 +0.19(+0.66%)
Sep 04, 2014 29.42 29.42 29.15 29.24 80,456 -0.44(-1.47%)
Sep 03, 2014 29.75 29.78 29.61 29.67 102,357 +0.21(+0.71%)
Sep 02, 2014 29.52 29.57 29.45 29.46 62,458 +0.03(+0.09%)
Aug 29, 2014 29.46 29.44 29.44 29.44 69,508 +0.08(+0.29%)
Aug 28, 2014 29.37 29.47 29.31 29.36 61,347 +0.05(+0.17%)
Aug 27, 2014 29.29 29.41 29.25 29.31 91,504 -0.08(-0.26%)
Aug 26, 2014 29.30 29.43 29.26 29.38 102,010 +0.23(+0.80%)
Aug 25, 2014 29.00 29.23 28.94 29.15 64,584 +0.08(+0.29%)
Aug 22, 2014 29.23 29.26 28.93 29.06 79,930 -0.08(-0.29%)
Aug 21, 2014 29.06 29.17 29.04 29.15 468,738 +0.20(+0.69%)
Aug 20, 2014 28.84 29.07 28.81 28.95 60,379 -0.18(-0.60%)
Aug 19, 2014 29.14 29.16 29.02 29.12 104,289 -0.23(-0.77%)
Aug 18, 2014 29.27 29.37 29.12 29.35 118,441 +0.54(+1.86%)
Aug 15, 2014 29.21 29.23 28.64 28.81 106,533 -0.21(-0.72%)
Aug 14, 2014 28.88 29.02 28.88 29.02 67,676 +0.08(+0.26%)
Aug 13, 2014 29.07 29.11 28.91 28.95 63,962 +0.15(+0.52%)
Aug 12, 2014 28.80 28.84 28.69 28.79 62,924 -0.24(-0.84%)
Aug 11, 2014 29.05 29.10 28.95 29.04 130,029 +0.18(+0.64%)
Aug 08, 2014 28.85 28.94 28.69 28.85 117,563 -0.13(-0.43%)
Aug 07, 2014 29.09 29.23 28.95 28.98 94,502 -0.44(-1.48%)
Aug 06, 2014 29.20 29.51 29.18 29.41 174,388 +0.54(+1.88%)
Aug 05, 2014 28.76 29.06 28.72 28.87 113,372 +0.55(+1.95%)
Aug 04, 2014 28.38 28.41 28.10 28.32 72,770 -0.22(-0.76%)
Aug 01, 2014 28.49 28.67 28.43 28.54 100,128 -0.44(-1.53%)
Jul 31, 2014 29.31 29.31 28.95 28.98 245,058 +0.55(+1.94%)
Jul 30, 2014 28.03 28.54 27.98 28.43 172,219 +0.39(+1.37%)
Jul 29, 2014 28.19 28.26 28.04 28.04 75,015 +0.03(+0.12%)
Jul 28, 2014 28.06 28.12 27.88 28.01 58,179 -0.13(-0.48%)
Jul 25, 2014 28.26 28.27 28.10 28.14 40,085 -0.18(-0.62%)
Jul 24, 2014 28.37 28.41 28.27 28.32 64,928 +0.18(+0.66%)
Jul 23, 2014 28.18 28.19 28.07 28.13 76,994 +0.00(+0.00%)
Jul 22, 2014 28.07 28.21 28.00 28.13 146,808 -0.07(-0.24%)
Jul 21, 2014 28.26 28.27 28.17 28.20 75,350 -0.33(-1.14%)
Jul 18, 2014 28.55 28.61 28.43 28.53 97,478 -0.29(-1.02%)
Jul 17, 2014 28.87 29.10 28.77 28.82 276,302 -0.07(-0.23%)
Jul 16, 2014 29.03 29.03 28.82 28.89 109,920 +0.59(+2.07%)
Jul 15, 2014 28.41 28.49 28.25 28.30 66,022 +0.02(+0.06%)
Jul 14, 2014 28.35 28.46 28.26 28.28 74,748 -0.16(-0.56%)
Jul 11, 2014 28.26 28.45 28.22 28.44 155,464 +0.17(+0.59%)
Jul 10, 2014 28.28 28.33 28.20 28.28 485,860 -0.15(-0.53%)
Jul 09, 2014 28.35 28.43 28.23 28.43 105,146 +0.06(+0.21%)
Jul 08, 2014 28.48 28.55 28.33 28.37 85,777 -0.14(-0.50%)
Jul 07, 2014 28.54 28.57 28.40 28.51 131,947 +0.33(+1.16%)
Jul 03, 2014 28.26 28.18 28.18 28.18 81,929 +0.09(+0.33%)
Jul 02, 2014 28.15 28.18 28.00 28.09 73,009 +0.24(+0.87%)
Jul 01, 2014 27.87 27.92 27.76 27.85 73,646 -0.19(-0.69%)
Jun 30, 2014 28.05 28.11 27.97 28.04 141,004 -0.29(-1.03%)
Jun 27, 2014 28.20 28.45 28.19 28.33 182,338 +0.47(+1.68%)
Jun 26, 2014 27.79 27.88 27.70 27.87 169,224 +0.83(+3.07%)
Jun 25, 2014 27.14 27.17 26.94 27.04 131,972 +0.19(+0.72%)
Jun 24, 2014 27.04 27.05 26.84 26.84 84,363 -0.03(-0.09%)
Jun 23, 2014 26.84 26.88 26.76 26.87 62,082 -0.01(-0.03%)
Jun 20, 2014 26.89 26.94 26.81 26.88 182,631 -0.10(-0.37%)
Jun 19, 2014 26.99 27.01 26.88 26.98 95,886 +0.07(+0.25%)
Jun 18, 2014 26.98 27.00 26.80 26.91 103,946 -0.23(-0.86%)
Jun 17, 2014 27.18 27.25 27.10 27.15 108,926 +0.09(+0.34%)
Jun 16, 2014 27.10 27.20 27.00 27.05 108,957 +0.15(+0.56%)
Jun 13, 2014 26.88 26.93 26.79 26.90 75,755 +0.04(+0.16%)
Jun 12, 2014 26.89 26.98 26.84 26.86 78,354 -0.07(-0.25%)
Jun 11, 2014 26.97 26.99 26.89 26.93 58,325 -0.06(-0.22%)
Jun 10, 2014 26.95 26.99 26.79 26.99 144,645 -0.26(-0.95%)
Jun 06, 2014 27.05 27.28 27.00 27.25 103,881 -0.11(-0.40%)
Jun 05, 2014 27.25 27.40 27.19 27.35 95,589 -0.08(-0.27%)
Jun 04, 2014 27.30 27.56 27.30 27.43 125,252 +0.03(+0.09%)
Jun 03, 2014 27.42 27.49 27.36 27.40 98,457 -0.01(-0.03%)
Jun 02, 2014 27.49 27.52 27.39 27.41 75,884 -0.28(-1.03%)
May 30, 2014 27.66 27.76 27.65 27.70 76,513 +0.00(+0.00%)
May 29, 2014 27.65 27.76 27.61 27.70 106,211 +0.11(+0.39%)
May 28, 2014 27.63 27.65 27.52 27.59 83,656 -0.03(-0.09%)
May 27, 2014 27.64 27.72 27.46 27.61 118,129 +0.51(+1.88%)
May 23, 2014 27.14 27.10 27.10 27.10 146,183 -0.07(-0.25%)
May 22, 2014 27.15 27.30 27.10 27.17 73,611 +0.08(+0.31%)
May 21, 2014 26.96 27.13 26.96 27.09 142,659 +0.23(+0.87%)
May 20, 2014 26.99 27.04 26.19 26.85 661,764 -0.19(-0.71%)
May 19, 2014 27.29 27.30 26.92 27.04 1,064,141 -0.36(-1.31%)
May 16, 2014 27.53 27.55 27.27 27.40 104,415 +0.13(+0.46%)
May 15, 2014 27.25 27.32 26.99 27.28 123,482 -0.20(-0.73%)
May 14, 2014 27.46 27.62 27.42 27.48 117,686 +0.03(+0.12%)
May 13, 2014 27.65 27.65 27.40 27.45 233,308 -0.38(-1.37%)
May 12, 2014 27.77 27.90 27.73 27.83 86,135 +0.22(+0.81%)
May 09, 2014 27.67 27.75 27.56 27.61 226,018 +0.10(+0.36%)
May 08, 2014 27.68 27.72 27.48 27.51 85,101 -0.35(-1.24%)
May 07, 2014 27.75 27.92 27.63 27.85 150,015 +0.36(+1.32%)
May 06, 2014 27.65 27.83 27.47 27.49 331,701 -0.76(-2.68%)
May 05, 2014 27.92 28.25 27.89 28.25 251,560 +0.31(+1.12%)
May 02, 2014 27.94 28.01 27.86 27.94 105,406 -0.30(-1.05%)
May 01, 2014 28.32 28.36 28.12 28.23 77,830 -0.07(-0.26%)
Apr 30, 2014 28.43 28.45 28.15 28.31 77,598 -0.02(-0.09%)
Apr 29, 2014 28.24 28.44 28.17 28.33 82,686 +0.16(+0.59%)
Apr 28, 2014 28.18 28.26 27.99 28.17 98,898 -0.10(-0.35%)
Apr 25, 2014 28.29 28.37 28.15 28.27 66,548 +0.00(+0.00%)
Apr 24, 2014 28.22 28.34 28.04 28.27 99,101 -0.02(-0.09%)
Apr 23, 2014 28.31 28.35 28.23 28.29 76,590 +0.16(+0.56%)
Apr 22, 2014 28.15 28.25 28.08 28.13 86,507 +0.05(+0.18%)
Apr 21, 2014 28.02 28.15 28.00 28.08 86,120 +0.07(+0.24%)
Apr 17, 2014 28.00 28.02 28.02 28.02 121,346 -0.11(-0.38%)
Apr 16, 2014 27.86 28.17 27.75 28.13 206,009 +0.45(+1.61%)
Apr 15, 2014 27.85 27.98 27.44 27.68 266,147 -0.40(-1.44%)
Apr 14, 2014 28.05 28.16 27.95 28.08 69,587 +0.12(+0.44%)
Apr 11, 2014 28.19 28.20 27.91 27.96 83,373 -0.54(-1.91%)
Apr 10, 2014 28.75 28.81 28.44 28.51 127,722 -0.35(-1.20%)
Apr 09, 2014 28.69 28.86 28.64 28.85 76,366 +0.06(+0.20%)
Apr 08, 2014 28.83 28.96 28.75 28.79 107,025 +0.07(+0.26%)
Apr 07, 2014 28.69 28.83 28.64 28.72 79,324 -0.11(-0.37%)
Apr 04, 2014 29.08 29.21 28.66 28.83 164,164 -0.68(-2.29%)
Apr 03, 2014 28.90 29.58 28.89 29.50 222,311 +0.82(+2.87%)
Apr 02, 2014 28.70 28.77 28.60 28.68 437,236 +0.04(+0.14%)
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.