Diageo Plc ADR (NY: DEO )

148.74 -0.68 (-0.46%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 86.92 87.46 86.60 87.08 446,956 -0.47(-0.53%)
Aug 28, 2015 86.24 87.65 86.02 87.55 957,341 +1.02(+1.17%)
Aug 27, 2015 85.23 87.38 85.08 86.53 2,330,371 +1.10(+1.28%)
Aug 26, 2015 85.61 85.65 83.81 85.43 1,056,478 +1.41(+1.68%)
Aug 25, 2015 86.60 86.68 84.03 84.03 1,112,240 -0.39(-0.47%)
Aug 24, 2015 83.04 85.75 82.35 84.42 1,697,902 -2.09(-2.41%)
Aug 21, 2015 87.91 88.17 86.35 86.51 1,922,677 -2.80(-3.13%)
Aug 20, 2015 89.45 89.74 89.04 89.31 526,680 -0.29(-0.32%)
Aug 19, 2015 90.02 90.02 89.31 89.59 448,799 -1.25(-1.38%)
Aug 18, 2015 90.86 91.31 90.65 90.85 672,012 -0.64(-0.70%)
Aug 17, 2015 90.35 91.71 90.17 91.48 1,013,480 +0.25(+0.27%)
Aug 14, 2015 90.65 91.29 90.58 91.24 485,680 +1.15(+1.28%)
Aug 13, 2015 89.53 90.53 89.35 90.08 568,956 +0.63(+0.70%)
Aug 12, 2015 89.17 89.60 88.45 89.45 832,965 -0.85(-0.94%)
Aug 11, 2015 90.59 90.77 90.11 90.30 465,858 -0.96(-1.06%)
Aug 10, 2015 90.56 91.51 90.56 91.26 584,705 +0.47(+0.52%)
Aug 07, 2015 90.99 91.04 90.56 90.79 387,416 -0.63(-0.69%)
Aug 06, 2015 91.44 91.85 91.33 91.42 713,580 -0.09(-0.10%)
Aug 05, 2015 90.81 91.81 90.71 91.51 1,126,103 +1.49(+1.66%)
Aug 04, 2015 89.91 90.10 89.52 90.02 467,095 +0.13(+0.14%)
Aug 03, 2015 90.12 90.30 89.43 89.89 669,603 -0.31(-0.34%)
Jul 31, 2015 90.17 90.33 89.69 90.20 1,266,081 -0.71(-0.79%)
Jul 30, 2015 91.07 91.14 90.44 90.91 936,304 -1.12(-1.21%)
Jul 29, 2015 92.23 92.65 92.02 92.03 1,335,142 +0.97(+1.07%)
Jul 28, 2015 91.03 91.46 90.56 91.05 1,505,812 +0.43(+0.47%)
Jul 27, 2015 91.46 91.55 90.36 90.63 1,030,464 -1.33(-1.44%)
Jul 24, 2015 92.90 93.33 91.86 91.95 1,292,132 -0.33(-0.36%)
Jul 23, 2015 95.39 95.39 90.97 92.28 2,826,098 -3.81(-3.97%)
Jul 22, 2015 95.95 96.59 95.80 96.10 441,841 -0.30(-0.31%)
Jul 21, 2015 96.80 96.80 96.01 96.39 437,987 -0.15(-0.16%)
Jul 20, 2015 96.55 96.93 96.48 96.55 386,765 -0.59(-0.60%)
Jul 17, 2015 96.85 97.42 96.77 97.13 277,144 -0.54(-0.55%)
Jul 16, 2015 97.98 98.15 97.41 97.67 428,186 +0.41(+0.42%)
Jul 15, 2015 97.10 97.69 97.00 97.26 493,846 +0.16(+0.17%)
Jul 14, 2015 96.80 97.36 96.57 97.10 1,134,109 +1.36(+1.42%)
Jul 13, 2015 95.80 96.29 95.52 95.74 738,762 +0.22(+0.24%)
Jul 10, 2015 95.91 95.91 95.25 95.52 1,112,129 +3.16(+3.43%)
Jul 09, 2015 93.45 93.51 92.36 92.36 826,621 +0.73(+0.80%)
Jul 08, 2015 92.51 92.66 91.61 91.62 829,149 -2.16(-2.30%)
Jul 07, 2015 93.30 93.95 92.14 93.78 848,985 -0.38(-0.40%)
Jul 06, 2015 93.71 94.44 93.64 94.16 619,879 -0.60(-0.64%)
Jul 02, 2015 94.56 94.76 94.76 94.76 723,081 +0.38(+0.40%)
Jul 01, 2015 94.16 94.72 93.99 94.39 960,353 +1.20(+1.28%)
Jun 30, 2015 93.60 93.97 92.98 93.19 2,278,342 -0.53(-0.57%)
Jun 29, 2015 94.26 94.85 93.61 93.72 2,775,143 -2.48(-2.58%)
Jun 26, 2015 97.08 97.33 95.97 96.20 1,811,890 -0.72(-0.75%)
Jun 25, 2015 97.29 97.29 94.76 96.93 1,713,495 -0.06(-0.07%)
Jun 24, 2015 97.63 98.01 96.84 96.99 639,836 -0.95(-0.97%)
Jun 23, 2015 98.15 98.16 97.53 97.94 1,135,340 +1.61(+1.67%)
Jun 22, 2015 96.71 97.20 96.31 96.33 594,868 +0.65(+0.68%)
Jun 19, 2015 96.19 96.31 95.65 95.68 684,944 -0.96(-1.00%)
Jun 18, 2015 96.75 97.04 96.15 96.64 1,482,415 +1.86(+1.96%)
Jun 17, 2015 94.49 95.68 94.10 94.79 3,504,409 +0.55(+0.59%)
Jun 16, 2015 93.14 94.38 93.01 94.23 651,950 +0.63(+0.68%)
Jun 15, 2015 93.17 94.17 92.94 93.60 644,679 -1.09(-1.15%)
Jun 12, 2015 94.76 95.13 94.53 94.69 799,236 +0.01(+0.01%)
Jun 11, 2015 94.92 95.42 94.31 94.68 931,551 +0.80(+0.86%)
Jun 10, 2015 93.30 94.88 93.26 93.88 820,611 +0.51(+0.55%)
Jun 09, 2015 93.50 93.55 92.42 93.37 1,309,172 +1.25(+1.36%)
Jun 08, 2015 94.76 92.84 91.04 92.11 3,589,753 -2.65(-2.80%)
Jun 05, 2015 86.28 94.98 86.08 94.76 5,039,842 +6.99(+7.96%)
Jun 04, 2015 88.34 88.81 87.62 87.78 355,537 -0.75(-0.85%)
Jun 03, 2015 88.41 88.78 88.28 88.53 519,264 +0.40(+0.46%)
Jun 02, 2015 87.80 88.36 87.71 88.13 550,811 -0.59(-0.66%)
Jun 01, 2015 89.26 89.39 88.48 88.72 417,674 -0.39(-0.44%)
May 29, 2015 89.47 89.67 88.85 89.11 945,195 -1.46(-1.61%)
May 28, 2015 90.20 90.69 89.94 90.57 1,034,893 +0.16(+0.18%)
May 27, 2015 90.12 90.71 89.93 90.41 750,698 +1.63(+1.84%)
May 26, 2015 89.91 89.92 88.65 88.78 1,045,821 -1.12(-1.25%)
May 22, 2015 91.03 89.91 89.91 89.91 586,359 -0.45(-0.50%)
May 21, 2015 90.16 90.73 89.91 90.36 568,702 +0.70(+0.78%)
May 20, 2015 90.01 90.20 89.54 89.66 953,971 -0.58(-0.64%)
May 19, 2015 90.56 90.62 90.06 90.24 571,244 +0.10(+0.11%)
May 18, 2015 89.92 90.44 89.86 90.14 458,339 -0.54(-0.59%)
May 15, 2015 90.27 90.81 90.10 90.68 352,683 +0.24(+0.27%)
May 14, 2015 89.96 90.57 89.71 90.44 779,466 +1.81(+2.05%)
May 13, 2015 88.89 89.00 88.36 88.62 626,201 +0.22(+0.25%)
May 12, 2015 88.32 88.62 88.09 88.40 904,745 -0.65(-0.73%)
May 11, 2015 88.83 89.59 89.00 89.05 705,162 +0.22(+0.24%)
May 08, 2015 88.48 89.22 88.12 88.83 1,804,741 +1.63(+1.87%)
May 07, 2015 86.94 87.43 86.81 87.20 1,293,711 -0.70(-0.79%)
May 06, 2015 88.14 88.28 87.63 87.90 1,330,283 -0.11(-0.13%)
May 05, 2015 88.71 88.85 87.79 88.01 1,011,712 -1.12(-1.26%)
May 04, 2015 89.22 89.42 88.90 89.14 513,727 -0.08(-0.09%)
May 01, 2015 88.34 89.23 88.16 89.22 728,806 +0.06(+0.06%)
Apr 30, 2015 89.45 89.89 89.00 89.16 782,318 -0.45(-0.50%)
Apr 29, 2015 90.50 90.66 89.24 89.61 483,747 -1.45(-1.59%)
Apr 28, 2015 90.59 91.22 90.52 91.05 1,003,386 -0.07(-0.08%)
Apr 27, 2015 91.11 91.55 90.58 91.13 532,426 +0.09(+0.10%)
Apr 24, 2015 90.98 91.52 90.83 91.04 471,020 +0.59(+0.65%)
Apr 23, 2015 89.86 90.62 89.70 90.45 423,376 +0.22(+0.25%)
Apr 22, 2015 89.86 90.44 89.34 90.23 466,136 +0.02(+0.02%)
Apr 21, 2015 90.06 90.42 89.88 90.21 442,917 +0.67(+0.75%)
Apr 20, 2015 89.58 90.04 89.41 89.54 545,337 -0.96(-1.06%)
Apr 17, 2015 90.43 90.82 89.89 90.50 475,728 -0.72(-0.79%)
Apr 16, 2015 91.62 91.66 90.78 91.22 794,077 -2.65(-2.82%)
Apr 15, 2015 93.57 94.10 93.25 93.87 772,334 +1.82(+1.98%)
Apr 14, 2015 91.75 92.17 91.34 92.05 612,600 +0.96(+1.06%)
Apr 13, 2015 91.55 91.89 91.05 91.09 413,246 -0.31(-0.33%)
Apr 10, 2015 90.64 91.50 90.53 91.39 364,240 +0.23(+0.26%)
Apr 09, 2015 91.89 91.92 90.77 91.16 436,203 -0.33(-0.36%)
Apr 08, 2015 92.18 92.36 91.14 91.49 355,622 -0.27(-0.30%)
Apr 07, 2015 92.28 92.85 91.76 91.76 503,633 +0.82(+0.90%)
Apr 06, 2015 90.47 91.40 90.42 90.94 292,776 +0.55(+0.60%)
Apr 02, 2015 89.54 90.40 90.40 90.40 703,033 +1.23(+1.38%)
Apr 01, 2015 88.86 89.42 88.70 89.17 597,661 +0.37(+0.42%)
Mar 31, 2015 88.16 89.46 88.07 88.80 974,746 -1.99(-2.19%)
Mar 30, 2015 90.20 91.00 90.14 90.79 445,621 -0.15(-0.17%)
Mar 27, 2015 90.49 91.04 90.14 90.94 330,927 +0.43(+0.47%)
Mar 26, 2015 90.65 90.69 90.07 90.52 709,284 -1.17(-1.28%)
Mar 25, 2015 92.65 92.95 91.65 91.69 345,998 -0.39(-0.43%)
Mar 24, 2015 93.34 93.58 92.02 92.08 511,877 -0.55(-0.59%)
Mar 23, 2015 92.68 93.13 92.58 92.63 468,801 +0.32(+0.35%)
Mar 20, 2015 91.68 92.74 91.47 92.31 495,526 +0.70(+0.76%)
Mar 19, 2015 91.78 92.11 91.35 91.61 593,305 -1.96(-2.09%)
Mar 18, 2015 91.07 93.91 90.87 93.57 814,795 +2.88(+3.18%)
Mar 17, 2015 90.70 90.86 90.06 90.69 516,163 +0.44(+0.49%)
Mar 16, 2015 89.03 90.44 88.85 90.24 525,916 +1.90(+2.15%)
Mar 13, 2015 87.96 88.44 87.83 88.34 1,160,269 -2.00(-2.21%)
Mar 12, 2015 90.99 91.02 89.86 90.34 627,697 +1.13(+1.27%)
Mar 11, 2015 89.36 89.62 88.72 89.21 682,445 -0.75(-0.83%)
Mar 10, 2015 91.02 91.12 89.78 89.95 764,233 -2.52(-2.73%)
Mar 09, 2015 92.95 93.01 92.10 92.48 538,527 -0.59(-0.63%)
Mar 06, 2015 93.65 93.91 92.77 93.06 654,893 -1.58(-1.67%)
Mar 05, 2015 94.84 95.17 94.43 94.64 390,772 +0.68(+0.73%)
Mar 04, 2015 93.82 94.22 94.14 93.96 426,833 -0.18(-0.19%)
Mar 03, 2015 94.91 94.96 93.91 94.14 397,304 -0.43(-0.46%)
Mar 02, 2015 94.64 94.98 94.39 94.57 501,162 -0.88(-0.92%)
Feb 27, 2015 95.75 96.37 95.42 95.45 497,442 +0.11(+0.12%)
Feb 26, 2015 94.52 95.88 94.48 95.33 547,249 +0.45(+0.47%)
Feb 25, 2015 94.68 95.21 94.33 94.89 697,201 +0.13(+0.14%)
Feb 24, 2015 94.74 95.62 94.37 94.75 746,408 +1.01(+1.08%)
Feb 23, 2015 93.50 94.15 93.45 93.74 570,229 +0.87(+0.94%)
Feb 20, 2015 92.19 93.02 92.03 92.87 495,117 +0.66(+0.72%)
Feb 19, 2015 92.75 92.88 91.99 92.21 691,695 +0.44(+0.48%)
Feb 18, 2015 91.54 91.96 91.28 91.77 915,421 -0.42(-0.46%)
Feb 17, 2015 91.56 92.39 91.32 92.19 632,861 +1.71(+1.89%)
Feb 13, 2015 90.64 90.48 90.48 90.48 719,453 -1.11(-1.21%)
Feb 12, 2015 91.12 91.61 91.09 91.60 707,005 +0.02(+0.03%)
Feb 11, 2015 91.30 91.81 91.21 91.57 436,151 -0.37(-0.40%)
Feb 10, 2015 92.08 92.55 91.41 91.94 470,418 +0.18(+0.20%)
Feb 09, 2015 91.26 91.91 91.18 91.76 445,113 -0.72(-0.77%)
Feb 06, 2015 92.53 92.82 92.17 92.47 565,638 -0.95(-1.02%)
Feb 05, 2015 93.19 93.53 92.73 93.42 324,655 +0.63(+0.68%)
Feb 04, 2015 92.22 93.35 91.95 92.80 563,477 -0.48(-0.51%)
Feb 03, 2015 92.49 93.36 92.42 93.27 709,058 -0.17(-0.19%)
Feb 02, 2015 92.95 93.62 92.25 93.45 798,404 -0.41(-0.43%)
Jan 30, 2015 95.04 95.16 93.35 93.85 788,416 -3.03(-3.12%)
Jan 29, 2015 97.33 97.33 95.84 96.88 1,348,361 +3.22(+3.44%)
Jan 28, 2015 94.10 94.77 93.60 93.66 805,873 -0.17(-0.19%)
Jan 27, 2015 93.63 94.24 93.40 93.84 481,643 -0.43(-0.46%)
Jan 26, 2015 93.92 94.71 93.49 94.27 487,432 +0.71(+0.76%)
Jan 23, 2015 93.91 94.07 93.45 93.56 503,271 +0.76(+0.82%)
Jan 22, 2015 92.39 93.08 92.17 92.80 675,280 -0.25(-0.26%)
Jan 21, 2015 91.91 93.24 91.69 93.04 576,578 +1.41(+1.53%)
Jan 20, 2015 92.04 92.18 91.28 91.64 585,117 +0.21(+0.23%)
Jan 16, 2015 91.01 91.49 90.41 91.42 567,781 +1.00(+1.11%)
Jan 15, 2015 88.81 91.05 88.81 90.42 669,761 +1.61(+1.82%)
Jan 14, 2015 88.46 89.24 88.18 88.81 534,165 -0.44(-0.49%)
Jan 13, 2015 90.35 90.65 88.62 89.25 575,839 +0.38(+0.43%)
Jan 12, 2015 88.92 89.09 88.18 88.86 947,883 +0.76(+0.87%)
Jan 09, 2015 88.75 88.75 87.55 88.10 423,993 -0.66(-0.74%)
Jan 08, 2015 87.76 89.13 87.71 88.76 718,228 +1.15(+1.31%)
Jan 07, 2015 87.61 87.89 86.52 87.61 806,032 +0.95(+1.09%)
Jan 06, 2015 86.93 87.68 85.92 86.66 2,148,427 -1.57(-1.78%)
Jan 05, 2015 88.14 88.74 87.83 88.24 1,063,245 -0.94(-1.05%)
Jan 02, 2015 89.83 90.19 88.98 89.17 624,530 -1.47(-1.62%)
Dec 31, 2014 91.31 90.64 90.64 90.64 334,931 -0.22(-0.24%)
Dec 30, 2014 91.60 91.83 90.75 90.87 566,135 -1.35(-1.46%)
Dec 29, 2014 92.05 92.59 91.99 92.22 373,942 -0.50(-0.54%)
Dec 26, 2014 93.13 93.24 92.69 92.72 248,125 -0.17(-0.18%)
Dec 24, 2014 92.34 92.88 92.88 92.88 262,431 +0.78(+0.85%)
Dec 23, 2014 91.52 92.30 91.33 92.11 643,554 +0.06(+0.07%)
Dec 22, 2014 91.90 92.12 91.68 92.04 649,795 +1.06(+1.17%)
Dec 19, 2014 90.61 91.53 90.14 90.98 919,784 -0.44(-0.49%)
Dec 18, 2014 89.73 91.45 89.73 91.42 862,750 +2.03(+2.28%)
Dec 17, 2014 88.44 89.79 88.43 89.39 1,093,802 -0.89(-0.99%)
Dec 16, 2014 89.77 91.53 89.48 90.28 700,042 +0.46(+0.51%)
Dec 15, 2014 91.22 91.72 89.23 89.82 629,631 -0.83(-0.91%)
Dec 12, 2014 92.69 93.11 90.63 90.64 662,895 -3.04(-3.25%)
Dec 11, 2014 93.41 93.96 93.31 93.69 617,227 -1.11(-1.17%)
Dec 10, 2014 95.35 95.43 94.63 94.80 362,879 -1.18(-1.23%)
Dec 09, 2014 95.83 96.13 95.42 95.97 379,051 -0.64(-0.67%)
Dec 08, 2014 96.80 97.17 96.09 96.62 303,283 -0.87(-0.90%)
Dec 05, 2014 97.51 97.67 96.98 97.49 354,397 +0.94(+0.97%)
Dec 04, 2014 96.71 96.88 96.32 96.55 344,071 -0.68(-0.69%)
Dec 03, 2014 97.67 97.71 96.74 97.23 467,790 -0.81(-0.83%)
Dec 02, 2014 98.65 98.75 97.93 98.04 645,700 +0.32(+0.33%)
Dec 01, 2014 98.52 98.53 97.58 97.72 722,202 -0.16(-0.16%)
Nov 28, 2014 97.83 98.77 97.59 97.88 536,706 +2.54(+2.67%)
Nov 26, 2014 95.58 95.34 95.34 95.34 456,895 +0.25(+0.26%)
Nov 25, 2014 94.78 95.44 94.70 95.09 1,393,381 -0.68(-0.71%)
Nov 24, 2014 96.05 96.19 95.60 95.77 775,271 +0.32(+0.33%)
Nov 21, 2014 95.38 95.81 95.25 95.45 500,300 +1.37(+1.45%)
Nov 20, 2014 94.04 94.43 93.90 94.08 390,061 +0.10(+0.11%)
Nov 19, 2014 94.17 94.20 93.42 93.98 1,139,927 -0.49(-0.52%)
Nov 18, 2014 94.67 94.76 94.41 94.47 361,507 +0.30(+0.32%)
Nov 17, 2014 93.38 94.24 93.36 94.17 271,879 +0.67(+0.71%)
Nov 14, 2014 93.71 93.81 93.44 93.50 276,946 -0.78(-0.83%)
Nov 13, 2014 94.29 94.68 94.07 94.28 348,056 +0.64(+0.69%)
Nov 12, 2014 93.73 94.00 93.48 93.64 297,701 -0.56(-0.60%)
Nov 11, 2014 94.16 94.47 93.93 94.20 456,793 +0.33(+0.35%)
Nov 10, 2014 93.57 93.88 93.06 93.88 477,851 +1.48(+1.60%)
Nov 07, 2014 92.16 92.40 91.74 92.40 420,009 -0.35(-0.38%)
Nov 06, 2014 92.68 93.00 92.32 92.75 391,484 +0.44(+0.48%)
Nov 05, 2014 92.35 92.51 91.87 92.30 293,373 +0.39(+0.42%)
Nov 04, 2014 92.17 92.36 91.56 91.91 446,529 -0.32(-0.34%)
Nov 03, 2014 92.92 93.07 92.06 92.23 726,717 -1.49(-1.59%)
Oct 31, 2014 93.50 93.83 93.06 93.73 601,983 +1.59(+1.72%)
Oct 30, 2014 91.67 92.48 91.67 92.14 747,135 -0.25(-0.27%)
Oct 29, 2014 92.78 93.43 91.98 92.38 454,300 +0.19(+0.21%)
Oct 28, 2014 91.71 92.20 91.54 92.19 470,607 +1.05(+1.15%)
Oct 27, 2014 90.74 91.13 91.13 91.14 339,216 +0.02(+0.02%)
Oct 24, 2014 90.49 91.29 90.48 91.13 434,019 +0.65(+0.72%)
Oct 23, 2014 90.11 90.85 89.98 90.48 693,895 +1.47(+1.65%)
Oct 22, 2014 89.17 89.71 88.98 89.01 605,486 -1.15(-1.28%)
Oct 21, 2014 90.00 90.37 89.89 90.16 955,172 +0.07(+0.08%)
Oct 20, 2014 89.26 90.12 89.21 90.09 721,131 +0.43(+0.48%)
Oct 17, 2014 88.11 89.96 88.01 89.66 1,080,223 +2.15(+2.46%)
Oct 16, 2014 87.00 88.18 86.83 87.51 1,006,443 +0.29(+0.34%)
Oct 15, 2014 87.78 88.08 85.96 87.21 980,026 -0.07(-0.08%)
Oct 14, 2014 87.33 87.82 86.96 87.28 777,259 -0.19(-0.22%)
Oct 13, 2014 87.83 88.55 87.43 87.47 534,330 -0.66(-0.75%)
Oct 10, 2014 88.62 88.89 88.11 88.13 683,034 -1.32(-1.47%)
Oct 09, 2014 90.51 90.79 89.36 89.45 408,379 -1.05(-1.16%)
Oct 08, 2014 88.76 90.56 88.70 90.50 654,935 +1.84(+2.07%)
Oct 07, 2014 89.37 89.59 88.64 88.67 595,024 -1.49(-1.66%)
Oct 06, 2014 89.48 90.24 89.46 90.16 785,898 +0.97(+1.09%)
Oct 03, 2014 88.88 89.38 88.54 89.19 1,263,976 -1.17(-1.29%)
Oct 02, 2014 91.16 91.16 89.99 90.36 798,368 +0.06(+0.06%)
Oct 01, 2014 90.67 91.02 90.15 90.30 537,673 -1.38(-1.51%)
Sep 30, 2014 91.36 92.32 91.26 91.68 635,068 +0.79(+0.87%)
Sep 29, 2014 90.49 91.14 90.35 90.89 666,565 -0.68(-0.75%)
Sep 26, 2014 91.70 91.91 91.27 91.57 429,874 -0.43(-0.47%)
Sep 25, 2014 93.12 93.12 92.00 92.00 645,530 -1.51(-1.61%)
Sep 24, 2014 93.04 93.59 92.76 93.51 614,952 +1.06(+1.15%)
Sep 23, 2014 92.75 93.16 92.25 92.45 1,063,744 -1.76(-1.87%)
Sep 22, 2014 94.49 94.58 93.99 94.21 791,825 -0.50(-0.53%)
Sep 19, 2014 95.75 95.75 94.58 94.71 701,088 +0.15(+0.15%)
Sep 18, 2014 94.73 94.92 94.11 94.57 774,213 +0.59(+0.62%)
Sep 17, 2014 94.89 94.96 93.73 93.98 611,145 -1.21(-1.27%)
Sep 16, 2014 95.46 95.56 94.92 95.19 601,551 -0.14(-0.15%)
Sep 15, 2014 95.25 95.55 93.91 95.33 684,180 +1.86(+1.99%)
Sep 12, 2014 93.67 93.70 93.14 93.47 362,434 -0.17(-0.18%)
Sep 11, 2014 93.62 93.72 93.00 93.64 526,423 -0.32(-0.34%)
Sep 10, 2014 93.91 94.10 93.63 93.96 617,943 +0.40(+0.43%)
Sep 09, 2014 94.13 94.23 93.26 93.57 600,055 +0.30(+0.33%)
Sep 08, 2014 93.15 93.41 92.96 93.26 904,968 -1.19(-1.26%)
Sep 05, 2014 94.05 94.49 94.02 94.46 428,695 -0.43(-0.45%)
Sep 04, 2014 94.89 95.10 94.57 94.89 1,081,615 +0.76(+0.80%)
Sep 03, 2014 94.85 94.85 94.00 94.13 894,604 +0.48(+0.52%)
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.