American Express (NY: AXP )

227.32 -0.43 (-0.19%)
Streaming Delayed Price Updated: 2:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 77.61 77.77 77.77 77.77 3,077,611 +0.46(+0.60%)
Aug 28, 2014 77.15 77.58 76.95 77.31 3,828,636 -0.19(-0.25%)
Aug 27, 2014 77.51 77.79 77.28 77.50 3,031,208 +0.08(+0.10%)
Aug 26, 2014 77.82 78.10 77.36 77.42 3,379,174 -0.38(-0.49%)
Aug 25, 2014 77.78 78.35 77.57 77.80 4,295,144 +0.62(+0.80%)
Aug 22, 2014 77.19 77.73 77.14 77.19 3,227,804 -0.23(-0.29%)
Aug 21, 2014 76.98 77.57 76.93 77.41 3,476,701 +0.56(+0.73%)
Aug 20, 2014 76.43 76.99 76.40 76.85 3,619,092 +0.32(+0.42%)
Aug 19, 2014 76.06 76.67 75.94 76.53 4,057,521 +0.83(+1.10%)
Aug 18, 2014 75.81 75.97 75.54 75.69 3,076,845 +0.49(+0.65%)
Aug 15, 2014 76.23 76.23 74.92 75.21 3,794,899 -0.58(-0.77%)
Aug 14, 2014 75.99 76.20 75.64 75.79 4,028,847 -0.11(-0.15%)
Aug 13, 2014 75.94 76.48 75.69 75.90 2,983,120 +0.28(+0.37%)
Aug 12, 2014 75.55 75.63 75.29 75.62 3,577,292 +0.11(+0.15%)
Aug 11, 2014 76.35 76.56 75.50 75.51 4,138,914 -0.45(-0.59%)
Aug 08, 2014 74.76 75.95 74.61 75.96 4,844,251 +1.26(+1.69%)
Aug 07, 2014 75.37 75.68 74.59 74.70 5,226,894 -0.33(-0.44%)
Aug 06, 2014 74.72 75.37 74.69 75.03 5,533,848 +0.03(+0.05%)
Aug 05, 2014 75.25 75.57 74.59 75.00 5,761,624 -0.50(-0.66%)
Aug 04, 2014 75.21 75.76 75.08 75.49 6,578,566 +0.40(+0.53%)
Aug 01, 2014 75.91 76.20 74.47 75.09 14,116,354 -1.33(-1.74%)
Jul 31, 2014 78.22 78.38 76.41 76.42 8,690,381 -2.53(-3.20%)
Jul 30, 2014 79.99 80.17 78.19 78.95 5,837,343 -0.69(-0.87%)
Jul 29, 2014 79.75 80.10 79.47 79.64 5,501,940 -0.13(-0.16%)
Jul 28, 2014 79.81 79.92 78.94 79.77 4,921,485 -0.06(-0.08%)
Jul 25, 2014 80.54 80.83 79.53 79.84 4,502,207 -1.06(-1.31%)
Jul 24, 2014 81.05 81.30 80.63 80.89 3,481,465 -0.11(-0.14%)
Jul 23, 2014 80.93 81.28 80.61 81.01 2,284,985 -0.08(-0.10%)
Jul 22, 2014 81.21 81.68 80.96 81.09 2,772,377 +0.43(+0.53%)
Jul 21, 2014 81.02 81.11 80.23 80.66 2,673,486 -0.56(-0.69%)
Jul 18, 2014 81.04 81.57 80.85 81.22 3,872,540 +0.47(+0.58%)
Jul 17, 2014 81.60 82.24 80.69 80.76 3,581,976 -1.29(-1.57%)
Jul 16, 2014 82.34 82.58 81.87 82.04 3,151,556 +0.02(+0.02%)
Jul 15, 2014 82.32 82.64 81.63 82.02 4,028,944 -0.08(-0.10%)
Jul 14, 2014 82.70 83.00 82.01 82.10 2,748,849 +0.06(+0.07%)
Jul 11, 2014 81.87 82.15 81.42 82.04 2,427,986 +0.01(+0.01%)
Jul 10, 2014 81.24 82.34 80.90 82.03 2,567,783 -0.24(-0.30%)
Jul 09, 2014 82.88 82.98 81.98 82.28 3,044,583 +0.37(+0.46%)
Jul 08, 2014 82.21 82.28 81.04 81.90 3,266,278 -0.72(-0.87%)
Jul 07, 2014 82.71 82.85 82.38 82.62 2,266,384 -0.38(-0.46%)
Jul 03, 2014 82.78 83.00 83.00 83.00 1,886,505 +0.55(+0.66%)
Jul 02, 2014 82.44 82.95 82.33 82.46 1,842,001 -0.12(-0.15%)
Jul 01, 2014 82.64 83.35 82.52 82.58 3,494,403 +0.42(+0.51%)
Jun 30, 2014 82.27 82.57 81.88 82.16 3,041,718 -0.05(-0.06%)
Jun 27, 2014 81.62 82.32 81.52 82.21 4,192,223 +0.55(+0.67%)
Jun 26, 2014 82.13 82.22 81.01 81.67 2,996,141 -0.29(-0.36%)
Jun 25, 2014 81.63 82.46 81.58 81.96 2,769,205 +0.18(+0.22%)
Jun 24, 2014 82.35 82.75 81.62 81.78 2,410,553 -0.94(-1.13%)
Jun 23, 2014 82.56 82.92 82.09 82.72 2,427,638 -0.03(-0.03%)
Jun 20, 2014 82.78 83.17 82.30 82.74 6,220,664 +0.41(+0.49%)
Jun 19, 2014 82.67 82.88 81.87 82.33 3,702,304 -0.42(-0.51%)
Jun 18, 2014 82.06 82.79 81.48 82.76 2,833,762 +0.78(+0.95%)
Jun 17, 2014 81.73 82.45 81.43 81.98 2,970,185 +0.25(+0.31%)
Jun 16, 2014 81.72 82.06 81.27 81.73 3,238,569 -0.42(-0.51%)
Jun 13, 2014 82.23 82.42 81.74 82.14 2,070,300 +0.08(+0.09%)
Jun 12, 2014 82.58 82.69 81.72 82.07 3,314,476 -0.28(-0.34%)
Jun 11, 2014 82.22 82.50 81.96 82.34 2,175,330 -0.17(-0.21%)
Jun 10, 2014 82.35 82.61 82.00 82.52 2,753,193 +0.32(+0.39%)
Jun 06, 2014 80.49 82.22 80.39 82.20 5,255,050 +1.83(+2.27%)
Jun 05, 2014 79.61 80.72 79.27 80.37 3,717,081 +0.86(+1.08%)
Jun 04, 2014 79.32 79.59 79.10 79.51 3,044,825 +0.07(+0.09%)
Jun 03, 2014 79.34 79.55 79.04 79.44 2,984,939 -0.14(-0.17%)
Jun 02, 2014 79.49 79.77 79.18 79.58 3,270,117 +0.34(+0.43%)
May 30, 2014 78.81 79.40 78.71 79.24 4,150,775 +0.19(+0.24%)
May 29, 2014 78.91 79.07 78.40 79.05 3,077,530 +0.19(+0.24%)
May 28, 2014 79.08 79.12 78.49 78.86 2,848,401 -0.29(-0.36%)
May 27, 2014 77.60 79.22 77.38 79.15 5,881,706 +2.26(+2.94%)
May 23, 2014 76.31 76.89 76.89 76.89 2,145,614 +0.45(+0.59%)
May 22, 2014 76.03 76.55 75.82 76.44 2,012,306 +0.35(+0.46%)
May 21, 2014 75.84 76.33 75.68 76.09 2,916,189 +0.67(+0.88%)
May 20, 2014 76.06 76.26 75.22 75.42 3,231,273 -0.89(-1.17%)
May 19, 2014 75.50 76.40 75.44 76.32 2,309,750 +0.54(+0.71%)
May 16, 2014 75.87 76.00 75.26 75.78 3,536,092 -0.09(-0.11%)
May 15, 2014 76.39 76.71 75.44 75.87 3,838,544 -0.74(-0.97%)
May 14, 2014 77.23 77.45 76.48 76.61 2,583,279 -0.55(-0.71%)
May 13, 2014 77.64 77.94 77.11 77.16 2,653,043 -0.49(-0.64%)
May 12, 2014 77.44 77.92 77.36 77.65 2,705,315 +0.71(+0.92%)
May 09, 2014 76.61 77.10 76.32 76.94 2,707,404 +0.19(+0.25%)
May 08, 2014 76.11 77.32 75.92 76.75 4,872,895 +0.55(+0.73%)
May 07, 2014 75.16 76.26 74.58 76.19 5,313,040 +1.54(+2.07%)
May 06, 2014 75.56 75.56 74.55 74.65 3,659,628 -1.00(-1.33%)
May 05, 2014 74.48 75.71 74.26 75.66 3,849,411 +0.37(+0.49%)
May 02, 2014 75.15 75.61 74.83 75.29 4,280,819 +0.10(+0.13%)
May 01, 2014 75.81 75.84 74.77 75.19 5,401,739 -0.53(-0.70%)
Apr 30, 2014 75.87 75.92 75.31 75.72 5,016,226 -0.31(-0.41%)
Apr 29, 2014 75.64 76.17 75.51 76.03 3,294,062 +0.63(+0.84%)
Apr 28, 2014 75.73 75.85 74.35 75.40 5,496,134 +0.03(+0.03%)
Apr 25, 2014 75.36 75.61 75.02 75.37 4,886,878 -0.33(-0.43%)
Apr 24, 2014 75.57 76.19 75.27 75.70 3,679,392 +0.24(+0.32%)
Apr 23, 2014 75.35 75.90 75.06 75.46 4,372,699 +0.05(+0.07%)
Apr 22, 2014 75.09 75.73 74.85 75.41 3,926,890 +0.35(+0.46%)
Apr 21, 2014 74.81 75.22 74.62 75.06 4,344,263 +0.39(+0.52%)
Apr 17, 2014 75.48 74.67 74.67 74.67 10,674,264 -1.02(-1.35%)
Apr 16, 2014 75.21 75.76 74.90 75.69 4,663,106 +1.18(+1.58%)
Apr 15, 2014 74.37 75.11 73.03 74.51 4,320,263 +0.47(+0.63%)
Apr 14, 2014 73.69 74.77 72.78 74.05 4,631,440 +0.83(+1.14%)
Apr 11, 2014 73.53 73.91 72.74 73.22 4,635,179 -0.71(-0.96%)
Apr 10, 2014 76.62 76.86 73.87 73.93 5,964,338 -2.91(-3.79%)
Apr 09, 2014 75.26 76.84 75.03 76.84 4,144,453 +1.93(+2.58%)
Apr 08, 2014 75.03 75.17 74.12 74.90 4,470,860 -0.10(-0.13%)
Apr 07, 2014 77.10 77.45 74.96 75.00 6,417,085 -2.23(-2.88%)
Apr 04, 2014 78.96 79.16 77.14 77.23 3,394,477 -1.57(-1.99%)
Apr 03, 2014 78.52 78.98 78.29 78.79 2,867,703 +0.50(+0.64%)
Apr 02, 2014 78.68 78.89 78.06 78.29 3,329,609 -0.47(-0.59%)
Apr 01, 2014 78.09 78.81 77.93 78.76 3,266,278 +0.98(+1.27%)
Mar 31, 2014 78.68 79.42 77.64 77.77 5,978,430 -0.37(-0.48%)
Mar 28, 2014 77.98 79.10 77.75 78.14 3,633,603 +0.41(+0.52%)
Mar 27, 2014 77.49 78.12 77.12 77.74 4,157,502 +0.28(+0.37%)
Mar 26, 2014 78.92 79.21 77.43 77.45 3,467,377 -1.02(-1.30%)
Mar 25, 2014 78.93 79.39 78.29 78.47 2,801,374 -0.15(-0.19%)
Mar 24, 2014 79.16 79.26 77.99 78.62 2,917,854 -0.44(-0.56%)
Mar 21, 2014 80.15 80.96 78.92 79.06 7,737,988 -0.15(-0.19%)
Mar 20, 2014 78.16 79.39 77.95 79.21 4,374,050 +0.83(+1.06%)
Mar 19, 2014 79.19 79.44 77.99 78.38 3,874,414 -0.74(-0.94%)
Mar 18, 2014 78.84 79.45 78.72 79.12 2,702,794 +0.29(+0.36%)
Mar 17, 2014 78.19 79.24 78.17 78.84 3,505,715 +0.94(+1.21%)
Mar 14, 2014 78.22 78.80 77.44 77.89 4,148,701 -0.45(-0.57%)
Mar 13, 2014 80.51 80.75 78.10 78.34 4,605,055 -1.91(-2.38%)
Mar 12, 2014 80.06 80.27 79.39 80.25 2,877,835 -0.26(-0.32%)
Mar 11, 2014 81.06 81.10 80.36 80.51 2,252,696 -0.43(-0.53%)
Mar 10, 2014 80.87 81.10 80.46 80.94 2,568,204 -0.14(-0.17%)
Mar 07, 2014 81.30 81.51 80.65 81.08 4,473,650 +0.29(+0.36%)
Mar 06, 2014 79.96 80.89 79.79 80.79 4,576,339 +1.19(+1.50%)
Mar 05, 2014 79.98 79.98 79.40 79.60 3,546,113 -0.41(-0.51%)
Mar 04, 2014 78.65 80.06 78.64 80.00 4,343,172 +2.28(+2.93%)
Mar 03, 2014 78.27 78.29 77.02 77.72 4,000,109 -1.13(-1.44%)
Feb 28, 2014 77.96 79.59 77.83 78.85 5,430,413 +0.86(+1.10%)
Feb 27, 2014 77.45 78.12 77.32 78.00 3,560,270 +0.48(+0.62%)
Feb 26, 2014 77.89 78.34 77.08 77.51 5,602,942 -0.16(-0.20%)
Feb 25, 2014 77.75 78.07 77.01 77.67 3,374,093 -0.01(-0.01%)
Feb 24, 2014 77.02 78.12 76.67 77.68 3,775,175 +1.01(+1.32%)
Feb 21, 2014 76.94 77.24 76.50 76.67 4,408,903 -0.22(-0.29%)
Feb 20, 2014 76.71 77.08 76.12 76.89 5,102,414 +0.15(+0.19%)
Feb 19, 2014 76.79 78.02 76.67 76.75 5,015,012 -0.16(-0.20%)
Feb 18, 2014 76.71 77.00 76.27 76.90 4,157,632 +0.02(+0.02%)
Feb 14, 2014 76.76 76.88 76.88 76.88 3,092,859 +0.09(+0.11%)
Feb 13, 2014 76.34 76.87 76.03 76.80 3,194,637 -0.10(-0.13%)
Feb 12, 2014 76.62 76.93 76.37 76.90 2,879,934 +0.38(+0.50%)
Feb 11, 2014 76.33 76.75 76.17 76.52 4,170,056 +0.21(+0.27%)
Feb 10, 2014 75.87 76.85 75.59 76.31 6,228,379 +1.16(+1.54%)
Feb 07, 2014 74.26 75.30 74.10 75.16 5,239,958 +1.13(+1.53%)
Feb 06, 2014 73.00 74.08 72.84 74.02 6,282,261 +1.70(+2.35%)
Feb 05, 2014 72.14 72.67 71.66 72.32 3,773,926 -0.24(-0.33%)
Feb 04, 2014 71.86 73.18 71.38 72.56 6,225,153 +0.98(+1.38%)
Feb 03, 2014 73.42 73.79 71.50 71.58 6,678,561 -1.87(-2.54%)
Jan 31, 2014 73.67 74.21 73.35 73.45 5,531,926 -1.38(-1.85%)
Jan 30, 2014 74.68 75.14 74.35 74.83 4,924,642 +0.92(+1.25%)
Jan 29, 2014 74.54 75.07 73.80 73.90 3,879,472 -0.94(-1.26%)
Jan 28, 2014 74.16 75.31 73.95 74.84 4,755,524 +0.79(+1.07%)
Jan 27, 2014 75.29 75.82 74.04 74.05 6,541,964 -1.06(-1.41%)
Jan 24, 2014 76.50 77.20 74.86 75.11 7,363,089 -1.92(-2.49%)
Jan 23, 2014 78.17 78.17 76.61 77.03 6,089,105 -1.69(-2.15%)
Jan 22, 2014 78.30 78.97 78.28 78.72 4,454,388 +0.47(+0.60%)
Jan 21, 2014 79.45 80.09 77.44 78.26 9,203,665 -0.33(-0.42%)
Jan 17, 2014 79.33 78.59 78.59 78.59 17,352,218 +2.76(+3.63%)
Jan 16, 2014 76.02 76.23 75.38 75.83 3,799,559 -0.41(-0.53%)
Jan 15, 2014 75.26 76.48 75.22 76.24 5,202,680 +0.98(+1.30%)
Jan 14, 2014 75.22 75.54 74.35 75.26 5,529,948 +0.11(+0.15%)
Jan 13, 2014 76.47 76.88 75.05 75.15 6,529,742 -1.35(-1.76%)
Jan 10, 2014 77.11 77.37 76.10 76.49 3,358,968 -0.28(-0.37%)
Jan 09, 2014 77.65 77.68 76.08 76.78 4,015,883 -0.46(-0.59%)
Jan 08, 2014 76.59 77.44 76.59 77.24 4,484,757 +0.24(+0.31%)
Jan 07, 2014 77.69 78.15 76.69 77.00 4,688,173 -0.29(-0.38%)
Jan 06, 2014 77.29 77.76 77.01 77.29 3,298,415 -0.03(-0.04%)
Jan 03, 2014 76.81 77.62 76.37 77.32 4,512,994 +0.25(+0.32%)
Jan 02, 2014 78.32 78.48 77.01 77.07 5,923,991 -1.10(-1.41%)
Dec 31, 2013 77.44 78.18 78.18 78.18 3,578,652 +0.98(+1.27%)
Dec 30, 2013 76.85 77.22 76.81 77.19 2,052,916 +0.34(+0.45%)
Dec 27, 2013 76.53 77.13 76.53 76.85 2,086,073 +0.16(+0.21%)
Dec 26, 2013 76.60 76.88 76.48 76.69 2,025,357 +0.27(+0.35%)
Dec 24, 2013 76.12 76.46 75.99 76.42 1,210,092 +0.33(+0.43%)
Dec 23, 2013 75.82 76.32 75.77 76.09 3,763,279 +0.64(+0.85%)
Dec 20, 2013 74.68 75.63 74.48 75.45 7,305,521 +1.00(+1.34%)
Dec 19, 2013 74.06 74.56 74.02 74.45 4,554,375 +0.36(+0.49%)
Dec 18, 2013 72.64 74.20 71.99 74.09 6,187,927 +1.62(+2.24%)
Dec 17, 2013 72.95 72.99 72.37 72.47 3,358,334 -0.35(-0.49%)
Dec 16, 2013 72.34 73.21 72.34 72.83 4,164,813 +0.72(+1.00%)
Dec 13, 2013 71.79 72.31 71.71 72.10 4,173,666 +0.33(+0.46%)
Dec 12, 2013 72.19 72.62 71.70 71.77 4,145,013 -0.52(-0.72%)
Dec 11, 2013 73.45 73.82 72.21 72.29 4,380,550 -1.20(-1.63%)
Dec 10, 2013 73.57 73.88 73.31 73.49 2,732,095 -0.40(-0.54%)
Dec 09, 2013 74.32 74.45 73.54 73.89 2,824,665 -0.16(-0.21%)
Dec 06, 2013 73.75 74.18 73.54 74.04 3,094,778 +1.20(+1.64%)
Dec 05, 2013 72.61 73.23 72.51 72.84 4,265,485 +0.03(+0.05%)
Dec 04, 2013 72.56 73.45 72.23 72.81 4,154,530 -0.09(-0.13%)
Dec 03, 2013 73.14 73.52 72.55 72.90 4,115,269 -0.59(-0.80%)
Dec 02, 2013 74.12 74.56 73.38 73.49 4,202,212 -0.44(-0.59%)
Nov 29, 2013 74.00 74.26 73.68 73.93 2,488,944 +0.18(+0.25%)
Nov 27, 2013 73.46 73.80 73.22 73.75 2,924,690 +0.43(+0.59%)
Nov 26, 2013 73.02 73.75 72.98 73.32 5,652,946 +0.43(+0.59%)
Nov 25, 2013 72.65 73.03 72.45 72.89 4,244,457 +0.64(+0.88%)
Nov 22, 2013 72.31 72.32 71.83 72.25 3,122,266 -0.09(-0.12%)
Nov 21, 2013 71.20 72.38 71.15 72.33 5,054,603 +1.46(+2.07%)
Nov 20, 2013 71.48 71.88 70.62 70.87 4,073,916 -0.18(-0.25%)
Nov 19, 2013 70.98 71.41 70.88 71.05 3,168,237 +0.10(+0.15%)
Nov 18, 2013 71.39 71.50 70.79 70.95 3,590,655 -0.40(-0.56%)
Nov 15, 2013 71.54 71.74 70.97 71.34 5,152,585 +0.78(+1.11%)
Nov 14, 2013 70.32 70.58 70.09 70.56 2,637,927 +0.39(+0.55%)
Nov 13, 2013 69.42 70.20 69.12 70.17 3,282,345 +0.35(+0.51%)
Nov 12, 2013 69.99 70.09 69.43 69.82 2,584,109 -0.32(-0.45%)
Nov 11, 2013 70.30 70.38 69.96 70.14 2,581,349 -0.33(-0.46%)
Nov 08, 2013 70.06 70.61 69.86 70.46 5,071,171 +0.74(+1.06%)
Nov 07, 2013 70.94 71.17 69.69 69.72 4,045,366 -1.03(-1.46%)
Nov 06, 2013 71.13 71.17 70.50 70.76 3,059,956 +0.19(+0.27%)
Nov 05, 2013 70.34 70.77 69.87 70.57 2,999,581 -0.03(-0.04%)
Nov 04, 2013 71.01 71.21 70.44 70.59 3,068,141 -0.20(-0.28%)
Nov 01, 2013 70.76 71.21 70.47 70.79 3,898,245 +0.31(+0.44%)
Oct 31, 2013 71.33 71.51 70.39 70.48 6,543,011 -1.12(-1.56%)
Oct 30, 2013 72.12 72.23 71.34 71.60 4,349,514 -0.48(-0.67%)
Oct 29, 2013 71.62 72.15 71.46 72.08 4,035,593 +0.78(+1.09%)
Oct 28, 2013 71.27 71.64 70.68 71.31 5,226,034 +0.13(+0.18%)
Oct 25, 2013 69.59 71.23 69.59 71.18 7,301,350 +1.47(+2.11%)
Oct 24, 2013 69.59 69.79 69.32 69.71 3,692,401 +0.23(+0.33%)
Oct 23, 2013 69.41 69.64 68.94 69.47 3,359,948 -0.21(-0.30%)
Oct 22, 2013 69.59 69.94 69.30 69.68 3,829,813 +0.41(+0.58%)
Oct 21, 2013 69.34 69.78 69.20 69.28 4,254,107 -0.10(-0.15%)
Oct 18, 2013 69.03 69.52 68.34 69.38 8,818,532 +0.25(+0.36%)
Oct 17, 2013 67.16 69.28 67.04 69.13 12,007,274 +3.37(+5.12%)
Oct 16, 2013 65.17 66.13 65.01 65.76 7,450,567 +0.92(+1.42%)
Oct 15, 2013 65.17 65.79 64.82 64.84 4,774,206 -0.71(-1.08%)
Oct 14, 2013 64.91 65.58 64.71 65.54 3,499,435 +0.58(+0.89%)
Oct 11, 2013 64.34 65.01 64.11 64.97 4,542,351 +0.64(+0.99%)
Oct 10, 2013 63.06 64.34 62.91 64.33 4,356,827 +2.10(+3.38%)
Oct 09, 2013 62.37 62.65 62.11 62.23 5,456,415 +0.00(+0.00%)
Oct 08, 2013 62.93 62.99 62.15 62.23 4,493,650 -0.62(-0.99%)
Oct 07, 2013 63.33 63.36 62.81 62.85 3,834,097 -1.18(-1.84%)
Oct 04, 2013 63.66 64.04 63.43 64.03 3,346,575 +0.25(+0.39%)
Oct 03, 2013 63.86 64.01 63.16 63.78 5,065,244 -0.48(-0.75%)
Oct 02, 2013 64.73 64.87 63.91 64.26 5,049,265 -0.96(-1.48%)
Oct 01, 2013 64.98 65.29 64.81 65.23 3,449,422 +0.35(+0.54%)
Sep 30, 2013 64.40 65.16 64.12 64.87 3,862,721 -0.32(-0.49%)
Sep 27, 2013 65.34 65.36 64.80 65.19 2,936,487 -0.37(-0.56%)
Sep 26, 2013 65.29 66.15 65.10 65.56 3,407,284 +0.28(+0.43%)
Sep 25, 2013 65.40 65.77 64.96 65.28 3,597,461 -0.07(-0.11%)
Sep 24, 2013 65.62 66.09 65.25 65.35 3,425,098 -0.32(-0.48%)
Sep 23, 2013 66.39 66.71 65.40 65.66 4,708,376 -0.76(-1.14%)
Sep 20, 2013 66.68 66.91 66.27 66.42 11,780,910 -0.21(-0.32%)
Sep 19, 2013 66.84 66.92 66.27 66.63 4,484,038 -0.06(-0.09%)
Sep 18, 2013 66.14 66.84 65.75 66.69 4,804,895 +0.62(+0.94%)
Sep 17, 2013 64.94 66.15 64.94 66.08 4,672,366 +1.13(+1.75%)
Sep 16, 2013 65.57 65.64 64.81 64.94 5,286,967 +0.26(+0.40%)
Sep 13, 2013 64.93 65.07 64.49 64.68 3,101,664 +0.01(+0.01%)
Sep 12, 2013 64.68 64.95 64.40 64.68 2,912,848 +0.09(+0.15%)
Sep 11, 2013 64.17 64.62 63.91 64.58 3,839,146 +0.50(+0.78%)
Sep 10, 2013 63.76 64.14 63.57 64.08 3,802,027 +0.81(+1.28%)
Sep 09, 2013 63.22 63.40 62.84 63.28 3,654,125 +0.27(+0.42%)
Sep 06, 2013 63.50 63.59 62.19 63.01 3,922,106 -0.39(-0.61%)
Sep 05, 2013 62.85 63.77 62.61 63.40 4,157,024 +0.57(+0.90%)
Sep 04, 2013 62.30 63.13 62.05 62.83 3,385,328 +0.61(+0.98%)
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.