Honda Motor Company ADR (NY: HMC )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 26.99 27.01 26.78 26.84 494,929 +0.12(+0.45%)
Oct 29, 2015 26.68 26.77 26.60 26.72 553,673 -0.69(-2.51%)
Oct 28, 2015 27.22 27.41 27.08 27.41 521,383 +0.36(+1.35%)
Oct 27, 2015 27.21 27.21 27.03 27.05 541,159 -0.34(-1.24%)
Oct 26, 2015 27.39 27.42 27.27 27.39 365,171 -0.02(-0.09%)
Oct 23, 2015 27.39 27.44 27.27 27.41 682,565 +0.64(+2.39%)
Oct 22, 2015 26.60 26.80 26.56 26.77 414,663 +0.28(+1.04%)
Oct 21, 2015 26.69 26.69 26.48 26.49 495,683 +0.57(+2.19%)
Oct 20, 2015 25.94 26.04 25.89 25.93 368,087 -0.15(-0.59%)
Oct 19, 2015 25.98 26.12 25.85 26.08 361,860 -0.24(-0.92%)
Oct 16, 2015 26.24 26.32 26.07 26.32 496,890 +0.10(+0.37%)
Oct 15, 2015 26.06 26.24 25.96 26.23 429,476 +0.49(+1.92%)
Oct 14, 2015 25.95 26.01 25.69 25.73 462,715 -0.36(-1.37%)
Oct 13, 2015 26.17 26.28 26.02 26.09 459,161 -0.45(-1.68%)
Oct 12, 2015 26.62 26.64 26.35 26.54 656,114 +0.02(+0.09%)
Oct 09, 2015 26.49 26.79 26.48 26.51 787,618 +0.18(+0.68%)
Oct 08, 2015 26.10 26.36 25.98 26.33 463,722 +0.20(+0.78%)
Oct 07, 2015 26.06 26.20 25.96 26.13 1,196,504 +1.22(+4.88%)
Oct 06, 2015 24.96 24.99 24.79 24.91 528,922 -0.08(-0.32%)
Oct 05, 2015 24.93 25.12 24.82 25.00 572,127 +0.27(+1.08%)
Oct 02, 2015 24.12 24.73 24.10 24.73 1,114,420 +0.41(+1.70%)
Oct 01, 2015 24.31 24.40 24.13 24.32 533,788 +0.09(+0.37%)
Sep 30, 2015 24.00 24.23 23.95 24.23 718,807 +0.34(+1.42%)
Sep 29, 2015 23.96 23.97 23.72 23.89 611,116 -0.14(-0.57%)
Sep 28, 2015 24.40 24.40 23.99 24.02 586,978 -0.72(-2.91%)
Sep 25, 2015 25.12 25.14 24.66 24.74 381,604 +0.00(+0.00%)
Sep 24, 2015 24.58 24.80 24.33 24.74 548,359 -0.06(-0.23%)
Sep 23, 2015 24.92 24.95 24.65 24.80 452,225 +0.01(+0.03%)
Sep 22, 2015 24.83 24.91 24.61 24.79 554,256 -0.48(-1.91%)
Sep 21, 2015 25.26 25.38 25.15 25.28 330,938 +0.14(+0.54%)
Sep 18, 2015 25.23 25.34 25.10 25.14 483,651 -0.57(-2.23%)
Sep 17, 2015 25.66 26.04 25.66 25.71 483,273 -0.18(-0.69%)
Sep 16, 2015 25.82 25.90 25.74 25.89 681,175 +0.78(+3.11%)
Sep 15, 2015 24.87 25.16 24.64 25.11 641,495 +0.45(+1.83%)
Sep 14, 2015 24.63 24.67 24.49 24.66 624,704 -0.12(-0.49%)
Sep 11, 2015 24.60 24.79 24.54 24.78 462,847 -0.10(-0.39%)
Sep 10, 2015 24.87 24.99 24.76 24.87 420,946 -0.17(-0.68%)
Sep 09, 2015 25.53 25.64 25.01 25.04 737,360 -0.14(-0.54%)
Sep 08, 2015 25.03 25.19 24.95 25.18 728,015 +0.92(+3.79%)
Sep 04, 2015 24.23 24.26 24.26 24.26 631,870 -0.68(-2.72%)
Sep 03, 2015 24.91 25.11 24.86 24.94 538,309 +0.10(+0.42%)
Sep 02, 2015 24.88 24.88 24.50 24.83 542,459 +0.48(+1.95%)
Sep 01, 2015 24.37 24.59 24.29 24.36 962,197 -1.02(-4.00%)
Aug 31, 2015 25.38 25.58 25.33 25.37 573,891 -0.35(-1.38%)
Aug 28, 2015 25.56 25.78 25.56 25.73 680,149 +0.44(+1.75%)
Aug 27, 2015 24.98 25.38 24.96 25.28 1,021,572 +0.23(+0.90%)
Aug 26, 2015 24.87 25.08 24.44 25.06 884,697 +0.89(+3.70%)
Aug 25, 2015 24.82 24.93 24.16 24.16 2,206,497 -0.22(-0.89%)
Aug 24, 2015 24.06 24.70 23.37 24.38 2,389,812 -1.02(-4.00%)
Aug 21, 2015 26.06 26.08 25.37 25.40 724,665 -0.69(-2.63%)
Aug 20, 2015 26.41 26.43 26.08 26.08 631,040 -0.91(-3.37%)
Aug 19, 2015 27.08 27.21 26.93 26.99 350,642 -0.37(-1.36%)
Aug 18, 2015 27.34 27.45 27.32 27.36 486,952 -0.14(-0.50%)
Aug 17, 2015 27.40 27.53 27.24 27.50 693,058 +0.03(+0.12%)
Aug 14, 2015 27.28 27.53 27.18 27.47 779,551 -0.38(-1.36%)
Aug 13, 2015 27.75 27.99 27.73 27.85 367,699 +0.05(+0.17%)
Aug 12, 2015 27.65 27.82 27.49 27.80 691,884 -0.35(-1.26%)
Aug 11, 2015 28.23 28.28 28.11 28.15 452,966 -0.56(-1.94%)
Aug 10, 2015 28.38 28.75 28.37 28.71 2,607,587 +0.30(+1.05%)
Aug 07, 2015 28.43 28.58 28.29 28.41 2,040,589 -0.26(-0.90%)
Aug 06, 2015 28.90 29.01 28.67 28.67 1,895,790 +0.45(+1.60%)
Aug 05, 2015 28.23 28.32 28.19 28.22 680,089 +0.31(+1.10%)
Aug 04, 2015 27.94 28.02 27.82 27.91 813,790 -0.01(-0.03%)
Aug 03, 2015 28.05 28.13 27.79 27.92 1,118,235 +0.55(+2.00%)
Jul 31, 2015 26.66 27.75 26.65 27.37 1,380,469 +1.86(+7.30%)
Jul 30, 2015 25.35 25.55 25.32 25.51 383,911 +0.18(+0.70%)
Jul 29, 2015 25.08 25.34 25.02 25.33 484,081 +0.22(+0.87%)
Jul 28, 2015 25.15 25.16 24.90 25.12 509,478 +0.01(+0.03%)
Jul 27, 2015 25.08 25.18 25.01 25.11 1,223,049 +0.05(+0.19%)
Jul 24, 2015 25.34 25.34 24.99 25.06 395,722 -0.28(-1.11%)
Jul 23, 2015 25.46 25.49 25.31 25.34 373,451 -0.10(-0.41%)
Jul 22, 2015 25.37 25.45 25.35 25.45 276,740 +0.06(+0.22%)
Jul 21, 2015 25.50 25.55 25.33 25.39 672,085 -0.56(-2.17%)
Jul 20, 2015 25.98 26.02 25.83 25.95 262,036 +0.06(+0.22%)
Jul 17, 2015 25.88 25.94 25.80 25.90 218,899 +0.02(+0.06%)
Jul 16, 2015 25.92 26.02 25.83 25.88 472,871 -0.10(-0.40%)
Jul 15, 2015 26.00 26.09 25.94 25.99 556,200 +0.15(+0.56%)
Jul 14, 2015 25.62 25.91 25.62 25.84 969,447 +0.28(+1.10%)
Jul 13, 2015 25.58 25.70 25.48 25.56 2,327,875 +0.02(+0.09%)
Jul 10, 2015 25.66 25.68 25.42 25.53 525,591 +0.31(+1.21%)
Jul 09, 2015 25.44 25.45 25.22 25.23 521,097 +0.21(+0.84%)
Jul 08, 2015 25.49 25.49 24.97 25.02 728,916 -0.97(-3.72%)
Jul 07, 2015 25.91 25.99 25.65 25.99 488,543 -0.16(-0.62%)
Jul 06, 2015 26.13 26.26 26.09 26.15 498,637 -0.17(-0.64%)
Jul 02, 2015 26.30 26.32 26.32 26.32 651,472 +0.62(+2.42%)
Jul 01, 2015 25.85 25.87 25.64 25.70 513,571 -0.42(-1.60%)
Jun 30, 2015 25.79 26.30 26.08 26.11 588,038 +0.32(+1.25%)
Jun 29, 2015 26.04 26.07 25.79 25.79 515,698 -0.71(-2.68%)
Jun 26, 2015 26.49 26.60 26.44 26.50 423,031 +0.10(+0.37%)
Jun 25, 2015 26.61 26.61 26.36 26.41 388,316 +0.14(+0.52%)
Jun 24, 2015 26.23 26.35 26.22 26.27 923,472 -0.74(-2.75%)
Jun 23, 2015 26.99 27.07 26.98 27.01 663,117 +0.31(+1.15%)
Jun 22, 2015 26.78 26.85 26.65 26.70 705,387 +0.52(+2.00%)
Jun 19, 2015 26.27 26.31 26.18 26.18 653,864 -0.04(-0.15%)
Jun 18, 2015 26.13 26.30 26.10 26.22 1,286,238 -0.06(-0.25%)
Jun 17, 2015 26.28 26.34 26.10 26.28 1,432,544 -0.09(-0.34%)
Jun 16, 2015 26.29 26.40 26.23 26.37 747,526 -0.16(-0.61%)
Jun 15, 2015 26.60 26.61 26.46 26.53 924,836 -0.19(-0.72%)
Jun 12, 2015 26.75 26.84 26.67 26.73 1,172,809 -0.56(-2.07%)
Jun 11, 2015 27.32 27.39 27.23 27.29 449,706 -0.03(-0.12%)
Jun 10, 2015 27.19 27.39 27.19 27.32 291,192 +0.40(+1.47%)
Jun 09, 2015 26.92 27.00 26.83 26.93 467,164 -0.22(-0.80%)
Jun 08, 2015 27.20 27.22 27.14 27.15 348,758 -0.12(-0.44%)
Jun 05, 2015 27.22 27.33 27.12 27.27 301,121 -0.16(-0.59%)
Jun 04, 2015 27.53 27.60 27.40 27.43 411,198 -0.38(-1.36%)
Jun 03, 2015 27.75 27.90 27.75 27.81 637,818 +0.48(+1.77%)
Jun 02, 2015 27.16 27.45 27.15 27.32 676,696 -0.30(-1.08%)
Jun 01, 2015 27.68 27.68 27.45 27.62 325,566 +0.04(+0.15%)
May 29, 2015 27.65 27.71 27.53 27.58 417,313 -0.30(-1.07%)
May 28, 2015 27.67 27.91 27.62 27.88 771,581 +0.20(+0.73%)
May 27, 2015 27.65 27.71 27.58 27.68 658,704 +0.29(+1.06%)
May 26, 2015 27.62 27.62 27.26 27.39 936,246 -0.11(-0.41%)
May 22, 2015 27.35 27.50 27.50 27.50 1,277,511 -0.02(-0.06%)
May 21, 2015 27.53 27.71 27.33 27.52 3,394,975 -0.41(-1.47%)
May 20, 2015 27.98 27.98 27.78 27.93 1,033,314 -0.17(-0.60%)
May 19, 2015 28.04 28.21 27.99 28.10 934,088 -0.27(-0.97%)
May 18, 2015 28.53 28.53 28.34 28.37 941,130 +0.16(+0.57%)
May 15, 2015 28.10 28.28 28.10 28.21 671,364 -0.06(-0.23%)
May 14, 2015 28.17 28.32 28.17 28.28 1,166,529 +0.26(+0.92%)
May 13, 2015 28.22 28.30 28.00 28.02 1,241,303 +0.10(+0.35%)
May 12, 2015 27.81 27.94 27.74 27.92 812,177 -0.23(-0.83%)
May 11, 2015 28.38 28.38 28.09 28.15 1,111,853 -0.35(-1.24%)
May 08, 2015 28.14 28.51 28.13 28.51 1,330,282 +0.94(+3.39%)
May 07, 2015 27.43 27.58 27.39 27.57 695,417 +0.31(+1.15%)
May 06, 2015 27.24 27.40 27.08 27.26 844,963 +0.06(+0.21%)
May 05, 2015 27.61 27.61 27.18 27.20 697,015 -0.39(-1.43%)
May 04, 2015 27.55 27.69 27.54 27.60 523,319 +0.02(+0.06%)
May 01, 2015 27.49 27.58 27.38 27.58 925,103 +0.56(+2.06%)
Apr 30, 2015 27.28 27.28 26.97 27.03 930,493 +0.04(+0.15%)
Apr 29, 2015 27.24 27.24 26.95 26.99 1,837,655 -0.23(-0.83%)
Apr 28, 2015 27.86 27.86 26.75 27.21 3,046,145 -1.98(-6.79%)
Apr 27, 2015 29.34 29.36 29.15 29.19 691,327 -0.11(-0.39%)
Apr 24, 2015 29.31 29.37 29.24 29.31 1,023,315 +0.21(+0.72%)
Apr 23, 2015 28.94 29.15 28.82 29.10 1,283,603 +0.51(+1.78%)
Apr 22, 2015 28.61 28.69 28.49 28.59 1,191,006 +0.12(+0.42%)
Apr 21, 2015 28.62 28.65 28.43 28.47 1,126,952 +0.25(+0.89%)
Apr 20, 2015 28.29 28.38 28.14 28.22 639,589 -0.14(-0.48%)
Apr 17, 2015 28.39 28.39 28.19 28.36 1,187,371 +0.10(+0.34%)
Apr 16, 2015 28.28 28.35 28.15 28.26 1,102,181 +0.36(+1.30%)
Apr 15, 2015 27.96 27.96 27.84 27.90 723,109 +0.34(+1.23%)
Apr 14, 2015 27.57 27.68 27.53 27.56 583,892 +0.46(+1.70%)
Apr 13, 2015 27.10 27.34 27.09 27.10 766,239 -0.84(-3.00%)
Apr 10, 2015 27.69 27.98 27.69 27.94 933,382 +0.47(+1.70%)
Apr 09, 2015 27.40 27.49 27.26 27.47 860,730 +0.22(+0.80%)
Apr 08, 2015 27.40 27.48 27.20 27.25 642,734 +0.04(+0.15%)
Apr 07, 2015 27.31 27.33 27.19 27.21 563,388 -0.12(-0.44%)
Apr 06, 2015 27.28 27.49 27.17 27.33 875,716 +0.76(+2.85%)
Apr 02, 2015 26.66 26.57 26.57 26.57 698,990 +0.21(+0.79%)
Apr 01, 2015 26.35 26.39 26.13 26.36 1,072,773 -0.04(-0.15%)
Mar 31, 2015 26.38 26.49 26.28 26.41 1,082,176 -0.73(-2.70%)
Mar 30, 2015 27.08 27.22 27.03 27.14 468,827 +0.17(+0.63%)
Mar 27, 2015 26.86 27.00 26.80 26.97 1,130,788 -0.07(-0.27%)
Mar 26, 2015 27.14 27.15 27.03 27.04 870,239 -0.16(-0.59%)
Mar 25, 2015 27.44 27.48 27.19 27.20 914,953 -0.10(-0.35%)
Mar 24, 2015 27.60 27.60 27.29 27.30 895,948 -0.39(-1.39%)
Mar 23, 2015 27.64 27.77 27.63 27.68 680,485 +0.12(+0.44%)
Mar 20, 2015 27.52 27.68 27.40 27.56 1,705,439 +0.35(+1.30%)
Mar 19, 2015 27.20 27.28 27.16 27.21 921,253 -0.34(-1.22%)
Mar 18, 2015 27.36 27.56 27.16 27.55 1,279,199 +0.26(+0.97%)
Mar 17, 2015 27.30 27.32 27.11 27.28 1,388,263 -0.34(-1.22%)
Mar 16, 2015 27.50 27.69 27.48 27.62 919,049 +0.27(+1.00%)
Mar 13, 2015 27.30 27.36 27.22 27.35 1,155,078 -0.17(-0.61%)
Mar 12, 2015 27.28 27.53 27.24 27.52 1,218,565 +0.74(+2.76%)
Mar 11, 2015 26.75 26.89 26.65 26.78 677,916 +0.05(+0.18%)
Mar 10, 2015 26.88 26.88 26.69 26.73 870,959 -0.11(-0.42%)
Mar 09, 2015 26.87 26.93 26.71 26.84 1,202,222 -0.05(-0.18%)
Mar 06, 2015 27.03 27.09 26.82 26.89 1,171,129 +0.22(+0.84%)
Mar 05, 2015 26.69 26.73 26.59 26.67 431,150 +0.13(+0.48%)
Mar 04, 2015 26.63 26.67 26.44 26.54 922,102 -0.14(-0.51%)
Mar 03, 2015 26.71 26.79 26.63 26.67 602,995 +0.03(+0.12%)
Mar 02, 2015 26.54 26.69 26.50 26.64 3,027,546 +0.06(+0.21%)
Feb 27, 2015 26.72 26.79 26.55 26.59 2,665,121 -0.42(-1.54%)
Feb 26, 2015 26.92 27.05 26.91 27.00 930,056 +0.26(+0.99%)
Feb 25, 2015 26.60 26.79 26.54 26.74 854,544 +0.11(+0.42%)
Feb 24, 2015 26.47 26.67 26.33 26.63 1,163,280 -0.09(-0.33%)
Feb 23, 2015 26.57 26.77 26.45 26.71 1,995,249 -0.17(-0.63%)
Feb 20, 2015 26.75 26.91 26.69 26.88 564,338 +0.11(+0.42%)
Feb 19, 2015 26.67 26.80 26.63 26.77 791,579 +0.10(+0.36%)
Feb 18, 2015 26.58 26.75 26.58 26.67 598,211 +0.10(+0.36%)
Feb 17, 2015 26.47 26.64 26.47 26.58 529,612 +0.21(+0.79%)
Feb 13, 2015 26.31 26.37 26.37 26.37 626,015 +0.11(+0.43%)
Feb 12, 2015 26.10 26.29 26.07 26.26 943,092 +0.18(+0.71%)
Feb 11, 2015 25.98 26.14 25.94 26.07 909,640 +0.01(+0.03%)
Feb 10, 2015 25.92 26.08 25.75 26.06 1,544,011 +0.45(+1.75%)
Feb 09, 2015 25.67 25.75 25.55 25.61 602,176 -0.08(-0.31%)
Feb 06, 2015 25.80 25.90 25.67 25.70 989,515 +0.03(+0.13%)
Feb 05, 2015 25.57 25.71 25.57 25.66 1,491,842 +0.54(+2.14%)
Feb 04, 2015 25.19 25.32 25.11 25.13 972,203 +0.07(+0.29%)
Feb 03, 2015 24.88 25.06 24.80 25.05 1,892,711 -0.29(-1.14%)
Feb 02, 2015 25.15 25.37 25.09 25.34 1,494,728 +1.10(+4.53%)
Jan 30, 2015 24.23 24.34 24.15 24.24 2,295,595 -0.33(-1.34%)
Jan 29, 2015 24.63 24.63 24.37 24.57 1,915,105 +0.12(+0.49%)
Jan 28, 2015 24.73 24.83 24.39 24.45 1,347,219 -0.28(-1.13%)
Jan 27, 2015 24.88 24.90 24.61 24.73 1,030,141 -0.18(-0.74%)
Jan 26, 2015 24.87 24.95 24.87 24.92 854,098 -0.09(-0.35%)
Jan 23, 2015 25.13 25.15 25.00 25.01 1,216,282 -0.09(-0.35%)
Jan 22, 2015 24.89 25.19 24.80 25.09 1,018,497 +0.15(+0.61%)
Jan 21, 2015 24.74 24.94 24.68 24.94 1,140,919 +0.25(+1.01%)
Jan 20, 2015 24.74 24.84 24.61 24.69 2,455,960 -0.05(-0.19%)
Jan 16, 2015 24.60 24.75 24.56 24.74 1,421,878 +0.43(+1.78%)
Jan 15, 2015 24.52 24.52 24.19 24.31 1,391,374 +0.04(+0.17%)
Jan 14, 2015 24.07 24.36 23.99 24.27 3,283,672 +0.35(+1.48%)
Jan 13, 2015 23.87 24.10 23.67 23.91 2,772,927 +0.32(+1.36%)
Jan 12, 2015 23.63 23.66 23.41 23.59 1,050,299 +0.00(+0.00%)
Jan 09, 2015 23.79 23.79 23.59 23.59 1,073,707 -0.06(-0.24%)
Jan 08, 2015 23.51 23.75 23.51 23.65 905,726 +0.30(+1.27%)
Jan 07, 2015 23.32 23.45 23.21 23.35 1,015,458 +0.23(+1.01%)
Jan 06, 2015 23.33 23.37 22.95 23.12 964,557 -0.13(-0.55%)
Jan 05, 2015 23.56 23.59 23.23 23.25 1,849,313 -0.49(-2.06%)
Jan 02, 2015 23.80 23.89 23.61 23.74 1,434,639 +0.06(+0.24%)
Dec 31, 2014 23.78 23.68 23.68 23.68 1,223,235 -0.06(-0.27%)
Dec 30, 2014 23.75 23.78 23.59 23.75 1,705,846 -0.35(-1.46%)
Dec 29, 2014 24.04 24.15 23.95 24.10 1,347,117 -0.23(-0.96%)
Dec 26, 2014 24.31 24.39 24.25 24.33 840,884 +0.10(+0.40%)
Dec 24, 2014 24.31 24.23 24.23 24.23 389,728 +0.11(+0.46%)
Dec 23, 2014 24.16 24.28 24.12 24.12 1,235,440 +0.02(+0.10%)
Dec 22, 2014 24.01 24.14 23.96 24.10 1,022,909 -0.10(-0.43%)
Dec 19, 2014 24.12 24.27 24.04 24.20 1,625,036 +0.15(+0.63%)
Dec 18, 2014 23.95 24.07 23.88 24.05 2,732,635 +0.26(+1.11%)
Dec 17, 2014 23.33 23.91 23.33 23.79 2,970,970 +0.75(+3.26%)
Dec 16, 2014 23.12 23.42 23.01 23.04 3,819,966 -0.05(-0.21%)
Dec 15, 2014 23.46 23.51 23.05 23.09 1,655,102 -0.33(-1.40%)
Dec 12, 2014 23.74 23.94 23.40 23.41 1,363,343 -0.57(-2.40%)
Dec 11, 2014 24.14 24.26 23.95 23.99 2,596,149 -0.06(-0.27%)
Dec 10, 2014 24.29 24.30 24.01 24.05 2,904,821 -0.69(-2.81%)
Dec 09, 2014 24.50 24.75 24.39 24.75 1,911,457 +0.38(+1.54%)
Dec 08, 2014 24.59 24.59 24.35 24.37 2,201,955 -0.48(-1.93%)
Dec 05, 2014 24.67 24.90 24.62 24.85 1,983,835 -0.06(-0.22%)
Dec 04, 2014 24.83 24.94 24.74 24.91 1,779,635 +0.18(+0.74%)
Dec 03, 2014 24.63 24.78 24.51 24.72 2,238,372 +0.18(+0.71%)
Dec 02, 2014 24.51 24.69 24.47 24.55 3,038,052 +0.20(+0.82%)
Dec 01, 2014 24.25 24.41 24.16 24.35 1,853,762 +0.15(+0.63%)
Nov 28, 2014 24.29 24.39 24.14 24.20 2,509,999 -0.52(-2.10%)
Nov 26, 2014 24.75 24.71 24.71 24.71 1,481,471 -0.65(-2.58%)
Nov 25, 2014 25.26 25.46 25.26 25.37 1,063,012 +0.09(+0.35%)
Nov 24, 2014 25.40 25.41 25.26 25.28 971,819 -0.05(-0.19%)
Nov 21, 2014 25.10 25.42 25.10 25.33 1,392,613 +0.46(+1.86%)
Nov 20, 2014 24.79 24.90 24.71 24.87 3,585,458 +0.02(+0.10%)
Nov 19, 2014 24.75 24.95 24.70 24.84 2,170,788 -0.41(-1.64%)
Nov 18, 2014 25.18 25.29 25.12 25.26 530,617 +0.11(+0.44%)
Nov 17, 2014 25.16 25.22 25.07 25.14 1,411,401 -0.38(-1.50%)
Nov 14, 2014 25.47 25.55 25.38 25.53 634,865 +0.37(+1.46%)
Nov 13, 2014 24.84 25.18 24.84 25.16 1,369,097 +0.27(+1.09%)
Nov 12, 2014 24.83 24.96 24.76 24.89 863,331 +0.14(+0.58%)
Nov 11, 2014 24.61 24.83 24.56 24.75 3,140,162 -0.43(-1.71%)
Nov 10, 2014 25.24 25.27 25.00 25.18 951,982 -0.06(-0.22%)
Nov 07, 2014 25.14 25.24 25.10 25.23 1,350,656 -0.03(-0.13%)
Nov 06, 2014 25.23 25.30 25.09 25.26 588,966 -0.02(-0.09%)
Nov 05, 2014 25.34 25.38 25.23 25.29 793,752 +0.53(+2.16%)
Nov 04, 2014 24.87 24.87 24.57 24.75 1,317,260 -1.10(-4.26%)
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.