Merck & Co (NY: MRK )

117.53 -1.11 (-0.94%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 42.90 42.68 42.68 42.68 8,050,501 +0.08(+0.18%)
Aug 28, 2014 42.52 42.76 42.49 42.60 7,382,017 -0.20(-0.46%)
Aug 27, 2014 42.88 43.01 42.68 42.80 9,221,655 +0.06(+0.13%)
Aug 26, 2014 42.37 42.88 42.36 42.74 12,986,844 +0.33(+0.79%)
Aug 25, 2014 42.13 42.51 42.07 42.41 7,282,931 +0.40(+0.95%)
Aug 22, 2014 41.92 42.15 41.85 42.01 7,306,495 +0.23(+0.54%)
Aug 21, 2014 42.17 42.35 41.74 41.78 10,770,178 -0.45(-1.06%)
Aug 20, 2014 41.66 42.29 41.62 42.23 9,913,366 +0.40(+0.97%)
Aug 19, 2014 41.78 41.85 41.42 41.83 10,471,922 +0.35(+0.84%)
Aug 18, 2014 41.75 41.80 41.43 41.48 13,301,330 -0.13(-0.32%)
Aug 15, 2014 41.75 41.88 41.21 41.61 12,742,039 -0.12(-0.29%)
Aug 14, 2014 41.22 41.74 41.18 41.73 11,172,354 +0.66(+1.61%)
Aug 13, 2014 40.75 41.10 40.58 41.07 15,028,917 +0.58(+1.44%)
Aug 12, 2014 40.15 40.57 40.13 40.49 9,986,395 +0.26(+0.65%)
Aug 11, 2014 40.26 40.50 40.09 40.23 7,758,209 +0.08(+0.19%)
Aug 08, 2014 39.67 40.19 39.46 40.15 9,974,106 +0.65(+1.64%)
Aug 07, 2014 39.91 40.16 39.45 39.50 10,162,719 -0.21(-0.52%)
Aug 06, 2014 39.67 39.86 39.56 39.71 17,289,986 -0.07(-0.18%)
Aug 05, 2014 40.27 40.45 39.63 39.78 12,716,583 -0.73(-1.81%)
Aug 04, 2014 40.43 40.66 40.02 40.51 12,037,191 +0.18(+0.46%)
Aug 01, 2014 40.17 40.55 39.96 40.33 14,283,203 +0.04(+0.11%)
Jul 31, 2014 41.01 41.23 40.27 40.28 14,197,674 -0.95(-2.31%)
Jul 30, 2014 41.59 41.78 40.90 41.24 11,340,671 -0.35(-0.85%)
Jul 29, 2014 41.76 42.09 41.28 41.59 14,546,631 +0.43(+1.05%)
Jul 28, 2014 41.30 41.42 41.07 41.16 12,113,972 -0.13(-0.31%)
Jul 25, 2014 41.27 41.44 41.12 41.29 7,793,753 -0.04(-0.10%)
Jul 24, 2014 41.41 41.53 41.12 41.33 14,175,065 +0.07(+0.17%)
Jul 23, 2014 41.39 41.53 41.22 41.26 8,860,664 -0.23(-0.55%)
Jul 22, 2014 41.27 41.80 41.27 41.48 9,167,967 +0.31(+0.74%)
Jul 21, 2014 41.10 41.31 40.97 41.18 9,993,957 -0.24(-0.58%)
Jul 18, 2014 41.12 41.48 40.91 41.42 10,469,429 +0.53(+1.28%)
Jul 17, 2014 41.09 41.35 40.87 40.90 9,365,546 -0.39(-0.95%)
Jul 16, 2014 41.14 41.33 40.99 41.29 9,584,544 +0.17(+0.41%)
Jul 15, 2014 41.27 41.46 40.82 41.12 14,306,955 -0.19(-0.46%)
Jul 14, 2014 41.62 41.66 41.22 41.31 11,779,105 -0.18(-0.44%)
Jul 11, 2014 41.64 41.70 41.29 41.49 8,601,263 -0.10(-0.24%)
Jul 10, 2014 41.38 41.73 40.99 41.59 7,864,460 +0.02(+0.05%)
Jul 09, 2014 41.50 41.69 41.31 41.57 9,772,963 +0.27(+0.65%)
Jul 08, 2014 41.65 41.66 41.12 41.30 11,633,522 -0.25(-0.60%)
Jul 07, 2014 41.83 42.35 41.53 41.55 13,063,719 -0.48(-1.15%)
Jul 03, 2014 42.17 42.03 42.03 42.03 7,352,325 +0.11(+0.25%)
Jul 02, 2014 41.51 41.96 41.44 41.93 9,760,619 +0.38(+0.92%)
Jul 01, 2014 40.97 41.63 40.81 41.54 12,428,293 +0.47(+1.14%)
Jun 30, 2014 40.90 41.32 40.85 41.07 12,302,969 +0.23(+0.56%)
Jun 27, 2014 41.44 41.55 40.81 40.85 24,347,388 -0.71(-1.71%)
Jun 26, 2014 41.72 41.73 41.36 41.56 10,194,926 -0.23(-0.56%)
Jun 25, 2014 40.99 42.12 40.98 41.79 18,696,378 +0.67(+1.62%)
Jun 24, 2014 41.45 41.72 41.09 41.12 11,490,570 -0.41(-0.99%)
Jun 23, 2014 41.75 41.88 41.47 41.53 9,776,545 -0.30(-0.71%)
Jun 20, 2014 41.61 42.09 41.49 41.83 20,307,296 +0.44(+1.06%)
Jun 19, 2014 41.48 41.48 41.25 41.39 8,465,422 -0.08(-0.19%)
Jun 18, 2014 41.20 41.50 41.04 41.47 11,037,657 +0.25(+0.60%)
Jun 17, 2014 41.14 41.33 41.02 41.22 8,826,438 -0.01(-0.02%)
Jun 16, 2014 41.22 41.45 40.99 41.23 10,830,973 -0.12(-0.29%)
Jun 13, 2014 41.26 41.64 41.17 41.35 11,829,024 -0.04(-0.10%)
Jun 12, 2014 41.38 41.69 41.22 41.39 13,470,287 -0.06(-0.15%)
Jun 11, 2014 41.25 41.61 41.17 41.46 16,592,958 +0.23(+0.55%)
Jun 10, 2014 40.83 41.24 40.83 41.23 10,822,520 +0.45(+1.11%)
Jun 06, 2014 41.03 41.07 40.77 40.78 9,509,141 -0.18(-0.43%)
Jun 05, 2014 40.86 41.22 40.69 40.96 10,838,908 +0.12(+0.29%)
Jun 04, 2014 40.73 40.89 40.54 40.84 9,753,244 +0.01(+0.03%)
Jun 03, 2014 40.55 40.86 40.44 40.82 10,040,685 -0.01(-0.03%)
Jun 02, 2014 40.82 41.03 40.52 40.84 9,115,058 +0.05(+0.12%)
May 30, 2014 40.55 41.08 40.55 40.79 16,339,307 +0.11(+0.28%)
May 29, 2014 40.12 40.74 39.90 40.67 12,062,910 +0.92(+2.30%)
May 28, 2014 39.98 39.99 39.76 39.76 9,706,737 -0.20(-0.51%)
May 27, 2014 40.13 40.21 39.81 39.96 10,358,229 -0.08(-0.21%)
May 23, 2014 39.92 40.05 40.05 40.05 8,586,737 +0.20(+0.51%)
May 22, 2014 39.76 40.03 39.50 39.84 7,154,284 -0.04(-0.10%)
May 21, 2014 39.62 39.91 39.57 39.88 9,446,875 +0.41(+1.04%)
May 20, 2014 39.63 39.66 39.29 39.48 11,143,980 -0.25(-0.62%)
May 19, 2014 39.29 39.73 39.21 39.72 10,666,809 +0.34(+0.86%)
May 16, 2014 39.24 39.66 39.24 39.38 12,855,309 -0.01(-0.04%)
May 15, 2014 39.34 39.89 39.13 39.40 12,651,200 -0.34(-0.85%)
May 14, 2014 39.21 39.87 39.21 39.74 11,061,415 +0.44(+1.11%)
May 13, 2014 38.99 39.52 38.91 39.30 12,709,639 +0.32(+0.83%)
May 12, 2014 39.21 39.21 38.66 38.98 11,465,487 +0.06(+0.14%)
May 09, 2014 38.84 39.27 38.35 38.92 17,569,398 +0.27(+0.69%)
May 08, 2014 39.16 39.31 38.57 38.65 20,385,018 -0.71(-1.81%)
May 07, 2014 39.61 40.05 39.14 39.36 32,488,686 -0.90(-2.22%)
May 06, 2014 41.41 41.43 40.21 40.26 19,220,930 -1.07(-2.59%)
May 05, 2014 40.96 41.36 40.71 41.33 11,540,247 +0.29(+0.70%)
May 02, 2014 41.92 41.96 40.84 41.04 17,135,970 -0.99(-2.35%)
May 01, 2014 41.27 42.18 41.27 42.03 16,631,788 +0.75(+1.81%)
Apr 30, 2014 41.25 41.59 40.90 41.28 19,220,146 -0.11(-0.27%)
Apr 29, 2014 40.53 41.49 40.37 41.39 19,379,856 +1.44(+3.60%)
Apr 28, 2014 40.61 40.78 39.81 39.96 24,091,782 -0.39(-0.98%)
Apr 25, 2014 40.55 40.66 40.20 40.35 8,835,352 -0.20(-0.50%)
Apr 24, 2014 40.41 40.76 40.07 40.55 9,525,548 +0.02(+0.05%)
Apr 23, 2014 40.71 40.72 40.23 40.53 10,974,179 -0.19(-0.47%)
Apr 22, 2014 40.24 41.11 40.19 40.72 19,732,182 +0.37(+0.91%)
Apr 21, 2014 39.87 40.39 39.76 40.36 8,839,268 +0.55(+1.38%)
Apr 17, 2014 39.79 39.81 39.81 39.81 15,978,594 +0.15(+0.37%)
Apr 16, 2014 39.79 40.15 39.43 39.66 13,668,908 +0.15(+0.37%)
Apr 15, 2014 39.33 39.69 38.85 39.51 15,792,533 +0.34(+0.86%)
Apr 14, 2014 39.63 39.99 38.74 39.17 15,299,426 -0.25(-0.63%)
Apr 11, 2014 39.16 39.80 38.98 39.42 19,338,168 +0.05(+0.13%)
Apr 10, 2014 40.81 40.98 39.32 39.37 25,510,334 -0.88(-2.19%)
Apr 09, 2014 38.93 40.29 38.91 40.25 22,851,292 +1.45(+3.74%)
Apr 08, 2014 38.97 39.20 38.56 38.80 15,273,242 -0.11(-0.27%)
Apr 07, 2014 39.03 39.59 38.79 38.90 16,209,114 -0.66(-1.66%)
Apr 04, 2014 39.91 39.98 39.54 39.56 14,771,825 -0.06(-0.16%)
Apr 03, 2014 39.85 40.00 39.44 39.62 11,792,675 -0.18(-0.44%)
Apr 02, 2014 39.81 39.87 39.51 39.80 10,015,210 +0.06(+0.16%)
Apr 01, 2014 39.93 40.07 39.48 39.74 10,944,996 -0.28(-0.70%)
Mar 31, 2014 39.54 40.07 39.50 40.02 12,660,435 +0.56(+1.41%)
Mar 28, 2014 39.62 40.15 39.31 39.46 12,710,985 +0.18(+0.45%)
Mar 27, 2014 39.40 39.55 39.00 39.29 15,676,243 -0.20(-0.52%)
Mar 26, 2014 39.07 39.80 39.05 39.49 18,478,148 +0.59(+1.50%)
Mar 25, 2014 37.98 39.11 37.93 38.90 20,024,394 +0.99(+2.62%)
Mar 24, 2014 38.67 38.67 37.76 37.91 21,988,326 -0.62(-1.61%)
Mar 21, 2014 39.83 39.90 38.50 38.53 33,230,324 -0.66(-1.67%)
Mar 20, 2014 39.36 39.39 38.99 39.19 12,001,765 -0.28(-0.71%)
Mar 19, 2014 39.96 40.12 39.22 39.47 14,254,106 -0.26(-0.66%)
Mar 18, 2014 39.69 39.87 39.59 39.73 9,964,631 +0.07(+0.18%)
Mar 17, 2014 39.44 39.79 39.44 39.66 13,649,570 +0.39(+1.01%)
Mar 14, 2014 39.14 39.49 38.96 39.26 17,190,252 -0.06(-0.16%)
Mar 13, 2014 39.91 40.03 39.28 39.33 14,355,444 -0.42(-1.06%)
Mar 12, 2014 39.46 39.83 39.37 39.75 13,571,470 +0.08(+0.21%)
Mar 11, 2014 40.16 40.19 39.58 39.67 15,556,764 -0.44(-1.10%)
Mar 10, 2014 40.19 40.32 39.88 40.11 10,551,766 -0.11(-0.26%)
Mar 07, 2014 40.13 40.28 39.95 40.21 15,198,046 +0.15(+0.37%)
Mar 06, 2014 39.93 40.34 39.89 40.07 15,156,538 +0.27(+0.67%)
Mar 05, 2014 40.16 40.19 39.55 39.80 12,820,239 -0.13(-0.32%)
Mar 04, 2014 39.91 40.16 39.82 39.93 15,714,770 +0.45(+1.13%)
Mar 03, 2014 39.25 39.72 39.15 39.48 14,036,927 -0.40(-1.00%)
Feb 28, 2014 39.69 40.20 39.64 39.88 16,989,202 +0.23(+0.58%)
Feb 27, 2014 39.35 39.65 39.18 39.65 12,941,656 +0.27(+0.69%)
Feb 26, 2014 39.18 39.50 39.13 39.37 14,490,879 +0.25(+0.64%)
Feb 25, 2014 39.27 39.46 39.04 39.12 12,167,362 -0.19(-0.48%)
Feb 24, 2014 39.20 39.70 39.20 39.31 15,738,592 +0.11(+0.27%)
Feb 21, 2014 39.08 39.42 39.06 39.20 16,673,346 +0.15(+0.39%)
Feb 20, 2014 38.56 39.18 38.51 39.05 14,471,369 +0.54(+1.40%)
Feb 19, 2014 38.79 38.95 38.48 38.51 14,716,001 -0.45(-1.17%)
Feb 18, 2014 38.64 39.13 38.58 38.97 16,008,029 +0.17(+0.45%)
Feb 14, 2014 38.45 38.79 38.79 38.79 12,407,774 +0.24(+0.62%)
Feb 13, 2014 38.10 38.63 38.07 38.55 14,638,697 +0.07(+0.18%)
Feb 12, 2014 38.79 38.97 38.38 38.48 19,477,288 -0.49(-1.26%)
Feb 11, 2014 38.28 39.01 38.09 38.97 21,941,238 +0.57(+1.48%)
Feb 10, 2014 37.99 38.48 37.94 38.41 15,162,555 +0.08(+0.22%)
Feb 07, 2014 37.54 38.36 37.39 38.32 20,791,026 +0.70(+1.86%)
Feb 06, 2014 37.27 37.69 36.94 37.62 17,485,752 +0.17(+0.45%)
Feb 05, 2014 37.98 38.62 37.18 37.46 35,022,440 +0.01(+0.04%)
Feb 04, 2014 36.80 37.45 36.66 37.44 25,984,674 +1.00(+2.75%)
Feb 03, 2014 37.02 37.19 36.33 36.44 22,133,212 -0.62(-1.68%)
Jan 31, 2014 37.30 37.42 36.92 37.06 23,281,672 -0.38(-1.01%)
Jan 30, 2014 36.71 37.55 36.65 37.44 24,825,656 +0.91(+2.49%)
Jan 29, 2014 36.88 36.97 36.23 36.53 27,647,726 -0.46(-1.25%)
Jan 28, 2014 36.64 37.15 36.54 36.99 21,544,890 +0.24(+0.65%)
Jan 27, 2014 36.99 37.85 36.76 36.76 44,306,304 +0.38(+1.06%)
Jan 24, 2014 35.87 36.50 35.78 36.37 26,205,300 +0.27(+0.74%)
Jan 23, 2014 35.83 36.21 35.59 36.11 22,691,562 +0.17(+0.49%)
Jan 22, 2014 36.22 36.37 35.88 35.93 15,225,673 -0.34(-0.93%)
Jan 21, 2014 36.41 36.56 36.18 36.27 15,753,707 -0.08(-0.23%)
Jan 17, 2014 36.82 36.35 36.35 36.35 23,950,910 -0.38(-1.05%)
Jan 16, 2014 36.49 37.07 36.46 36.73 11,094,792 -0.01(-0.04%)
Jan 15, 2014 37.08 37.01 36.63 36.75 14,986,737 -0.34(-0.91%)
Jan 14, 2014 36.76 37.15 36.50 37.08 30,278,158 -0.08(-0.23%)
Jan 13, 2014 35.62 37.39 35.54 37.17 53,288,712 +2.27(+6.50%)
Jan 10, 2014 34.87 35.03 34.64 34.90 11,651,743 +0.25(+0.73%)
Jan 09, 2014 34.86 34.99 34.52 34.65 13,324,527 -0.19(-0.54%)
Jan 08, 2014 35.06 35.08 34.71 34.84 19,573,130 -0.22(-0.64%)
Jan 07, 2014 34.96 35.27 34.94 35.06 14,285,178 +0.26(+0.74%)
Jan 06, 2014 34.85 35.08 34.64 34.80 14,191,623 +0.01(+0.02%)
Jan 03, 2014 34.63 34.99 34.61 34.80 9,196,742 +0.17(+0.48%)
Jan 02, 2014 34.90 35.01 34.50 34.63 11,253,508 -0.39(-1.12%)
Dec 31, 2013 34.80 35.02 35.02 35.02 12,111,939 +0.08(+0.22%)
Dec 30, 2013 34.80 34.94 34.52 34.94 9,003,433 +0.10(+0.30%)
Dec 27, 2013 34.82 34.92 34.66 34.84 6,065,841 +0.05(+0.14%)
Dec 26, 2013 34.59 34.81 34.54 34.79 7,245,326 +0.22(+0.63%)
Dec 24, 2013 34.59 34.75 34.45 34.57 6,078,087 +0.03(+0.10%)
Dec 23, 2013 34.59 34.78 34.46 34.54 11,810,393 +0.03(+0.08%)
Dec 20, 2013 34.18 34.60 34.03 34.51 24,024,378 +0.37(+1.09%)
Dec 19, 2013 34.10 34.25 33.96 34.14 12,477,098 -0.08(-0.22%)
Dec 18, 2013 33.52 34.24 33.34 34.22 19,363,366 +0.70(+2.09%)
Dec 17, 2013 33.54 33.59 33.31 33.52 19,865,312 -0.13(-0.40%)
Dec 16, 2013 33.80 34.00 33.51 33.65 16,219,822 -0.20(-0.60%)
Dec 13, 2013 34.10 34.22 33.63 33.85 11,999,599 +0.04(+0.12%)
Dec 12, 2013 33.97 34.13 33.61 33.81 16,591,862 -0.15(-0.43%)
Dec 11, 2013 34.33 34.36 33.82 33.96 20,820,776 -0.33(-0.97%)
Dec 10, 2013 34.17 34.37 34.06 34.29 14,753,104 -0.09(-0.26%)
Dec 09, 2013 34.26 34.58 34.13 34.38 13,451,485 +0.12(+0.34%)
Dec 06, 2013 34.08 34.39 33.96 34.26 10,673,129 +0.40(+1.19%)
Dec 05, 2013 33.93 34.17 33.83 33.86 12,561,254 -0.35(-1.01%)
Dec 04, 2013 34.41 34.44 33.87 34.21 16,480,482 -0.31(-0.90%)
Dec 03, 2013 34.56 34.81 34.26 34.52 19,592,982 -0.29(-0.84%)
Dec 02, 2013 34.51 34.98 34.51 34.81 21,376,774 +0.24(+0.70%)
Nov 29, 2013 34.54 34.65 34.32 34.57 9,946,417 +0.00(+0.00%)
Nov 27, 2013 34.40 34.62 34.38 34.57 16,671,876 +0.17(+0.50%)
Nov 26, 2013 34.45 34.51 34.10 34.39 32,834,956 -0.06(-0.16%)
Nov 25, 2013 33.96 34.57 33.95 34.45 26,354,018 +0.50(+1.47%)
Nov 22, 2013 33.64 34.02 33.60 33.95 20,134,910 +0.22(+0.66%)
Nov 21, 2013 33.45 33.78 33.41 33.73 18,503,100 +0.34(+1.02%)
Nov 20, 2013 33.28 33.59 33.13 33.39 11,895,212 +0.04(+0.12%)
Nov 19, 2013 33.33 33.42 33.06 33.35 12,027,256 +0.04(+0.12%)
Nov 18, 2013 33.33 33.48 33.15 33.31 11,428,288 -0.04(-0.12%)
Nov 15, 2013 33.04 33.49 33.04 33.35 17,286,746 +0.17(+0.52%)
Nov 14, 2013 32.97 33.21 32.95 33.17 16,258,532 +0.16(+0.48%)
Nov 12, 2013 32.57 33.04 32.47 33.01 20,109,582 +0.41(+1.26%)
Nov 11, 2013 32.54 32.71 32.52 32.60 10,857,785 +0.14(+0.43%)
Nov 08, 2013 31.86 32.51 31.81 32.47 25,116,690 +0.68(+2.14%)
Nov 07, 2013 32.01 32.08 31.76 31.79 16,830,334 -0.10(-0.30%)
Nov 06, 2013 31.61 31.92 31.45 31.88 17,588,386 +0.42(+1.32%)
Nov 05, 2013 31.63 31.76 31.44 31.47 14,990,479 -0.25(-0.79%)
Nov 04, 2013 31.86 32.10 31.67 31.72 23,319,884 +0.34(+1.08%)
Nov 01, 2013 31.13 31.46 30.95 31.38 30,118,670 +0.10(+0.31%)
Oct 31, 2013 31.43 31.54 31.28 31.28 21,557,044 -0.10(-0.33%)
Oct 30, 2013 31.74 31.74 31.29 31.38 14,352,786 -0.24(-0.75%)
Oct 29, 2013 31.50 31.68 31.27 31.62 22,876,678 +0.16(+0.51%)
Oct 28, 2013 31.61 31.79 31.36 31.46 38,874,752 -0.83(-2.56%)
Oct 25, 2013 32.08 32.31 31.81 32.29 25,794,584 +0.22(+0.69%)
Oct 24, 2013 32.47 32.51 32.04 32.06 16,143,797 -0.24(-0.73%)
Oct 23, 2013 32.33 32.41 32.24 32.30 13,902,436 +0.06(+0.19%)
Oct 22, 2013 32.13 32.41 32.01 32.24 22,817,606 -0.03(-0.09%)
Oct 21, 2013 32.40 32.41 31.97 32.26 24,012,802 -0.07(-0.21%)
Oct 18, 2013 32.86 32.92 32.24 32.33 29,742,970 -0.35(-1.06%)
Oct 17, 2013 32.69 32.80 32.53 32.68 20,002,692 -0.04(-0.13%)
Oct 16, 2013 32.33 32.72 32.31 32.72 15,939,861 +0.42(+1.29%)
Oct 15, 2013 32.27 32.49 32.20 32.31 20,413,156 -0.12(-0.39%)
Oct 14, 2013 32.47 32.66 32.22 32.43 29,792,962 -0.37(-1.14%)
Oct 11, 2013 32.90 32.94 32.71 32.81 14,780,702 -0.14(-0.42%)
Oct 10, 2013 33.02 33.04 32.58 32.94 24,883,520 +0.15(+0.47%)
Oct 09, 2013 33.08 33.17 32.70 32.79 22,125,444 -0.33(-1.01%)
Oct 08, 2013 33.19 33.40 33.05 33.12 20,210,702 -0.10(-0.29%)
Oct 07, 2013 33.24 33.46 33.08 33.22 13,237,465 -0.24(-0.71%)
Oct 04, 2013 33.49 33.55 33.26 33.46 16,680,293 -0.09(-0.27%)
Oct 03, 2013 33.45 33.82 33.30 33.55 25,803,926 -0.01(-0.02%)
Oct 02, 2013 33.61 33.68 33.38 33.55 20,088,534 -0.26(-0.76%)
Oct 01, 2013 33.94 34.15 33.40 33.81 39,359,404 +0.66(+1.99%)
Sep 27, 2013 33.00 33.24 32.81 33.15 15,152,256 +0.08(+0.23%)
Sep 26, 2013 33.15 33.30 32.96 33.08 14,788,184 +0.01(+0.02%)
Sep 25, 2013 33.07 33.29 32.90 33.07 16,370,307 +0.10(+0.29%)
Sep 24, 2013 33.04 33.45 32.97 32.97 18,870,452 -0.10(-0.31%)
Sep 23, 2013 33.15 33.34 32.98 33.08 18,144,622 -0.23(-0.69%)
Sep 20, 2013 33.53 33.58 33.21 33.31 40,321,112 -0.17(-0.51%)
Sep 19, 2013 33.62 33.64 33.37 33.48 13,446,217 -0.10(-0.30%)
Sep 18, 2013 33.17 33.79 33.04 33.58 20,186,904 +0.27(+0.81%)
Sep 17, 2013 33.37 33.46 33.26 33.31 11,104,509 -0.12(-0.37%)
Sep 16, 2013 33.60 33.59 33.39 33.43 13,604,937 +0.28(+0.84%)
Sep 13, 2013 33.22 33.29 33.07 33.15 11,072,336 -0.04(-0.13%)
Sep 12, 2013 33.16 33.28 33.06 33.19 13,697,860 +0.08(+0.25%)
Sep 11, 2013 33.04 33.37 32.99 33.11 19,451,856 +0.11(+0.33%)
Sep 10, 2013 32.92 33.28 32.92 33.00 44,788,532 +0.17(+0.50%)
Sep 09, 2013 32.74 32.91 32.66 32.84 15,036,579 +0.17(+0.53%)
Sep 06, 2013 32.72 32.89 32.37 32.66 38,768,460 -0.01(-0.04%)
Sep 05, 2013 32.87 32.87 32.51 32.68 11,450,784 -0.12(-0.36%)
Sep 04, 2013 32.42 32.93 32.40 32.79 13,886,373 +0.32(+1.00%)
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.