Gsk Plc ADR (NY: GSK )

43.03 +0.04 (+0.09%)
Streaming Delayed Price Updated: 2:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 29.88 29.92 29.58 29.67 3,806,070 -0.27(-0.89%)
May 27, 2016 29.91 29.93 29.93 29.93 2,919,097 -0.24(-0.79%)
May 26, 2016 30.11 30.24 30.08 30.17 2,647,507 -0.02(-0.07%)
May 25, 2016 30.18 30.27 30.02 30.19 3,781,317 +0.29(+0.96%)
May 24, 2016 29.81 29.96 29.79 29.90 3,745,104 +0.49(+1.67%)
May 23, 2016 29.46 29.55 29.35 29.41 2,332,491 +0.00(+0.00%)
May 20, 2016 29.37 29.53 29.35 29.41 3,625,118 +0.13(+0.45%)
May 19, 2016 29.48 29.49 29.01 29.28 4,084,457 -0.43(-1.44%)
May 18, 2016 29.69 29.86 29.51 29.71 3,128,970 +0.25(+0.83%)
May 17, 2016 29.69 29.72 29.39 29.46 2,893,019 -0.19(-0.64%)
May 16, 2016 29.21 29.69 29.20 29.65 4,453,501 +0.31(+1.05%)
May 13, 2016 29.27 29.52 29.26 29.34 2,926,141 -0.11(-0.38%)
May 12, 2016 29.95 29.96 29.38 29.46 4,149,593 -0.12(-0.40%)
May 11, 2016 29.57 29.82 29.55 29.58 4,988,034 -0.20(-0.66%)
May 10, 2016 29.55 29.78 29.44 29.77 8,012,449 +0.33(+1.10%)
May 09, 2016 29.26 29.54 29.25 29.45 4,196,423 +0.29(+1.00%)
May 06, 2016 29.14 29.23 28.93 29.16 3,824,767 -0.20(-0.68%)
May 05, 2016 29.21 29.44 29.16 29.36 4,895,029 +0.05(+0.17%)
May 04, 2016 29.25 29.38 29.18 29.31 4,856,378 -0.55(-1.83%)
May 03, 2016 29.96 30.08 29.76 29.85 6,286,478 -0.10(-0.35%)
May 02, 2016 29.81 29.98 29.76 29.96 3,698,204 +0.26(+0.89%)
Apr 29, 2016 29.90 29.99 29.54 29.70 4,369,176 -0.31(-1.04%)
Apr 28, 2016 30.07 30.21 29.88 30.01 4,917,415 -0.08(-0.25%)
Apr 27, 2016 30.19 30.25 29.92 30.08 6,337,322 +0.53(+1.78%)
Apr 26, 2016 29.52 29.62 29.44 29.56 4,381,357 -0.18(-0.60%)
Apr 25, 2016 29.76 29.82 29.66 29.74 2,469,660 -0.07(-0.23%)
Apr 22, 2016 29.76 29.85 29.56 29.81 3,541,292 -0.06(-0.19%)
Apr 21, 2016 29.72 29.97 29.70 29.86 4,592,068 +0.09(+0.30%)
Apr 20, 2016 29.61 29.95 29.59 29.77 4,142,604 -0.19(-0.62%)
Apr 19, 2016 29.90 30.03 29.84 29.96 4,107,851 +0.09(+0.30%)
Apr 18, 2016 29.60 29.92 29.60 29.87 3,658,156 +0.19(+0.65%)
Apr 15, 2016 29.68 29.77 29.56 29.67 5,853,320 +0.17(+0.56%)
Apr 14, 2016 29.45 29.61 29.31 29.51 6,326,051 +0.08(+0.28%)
Apr 13, 2016 29.31 29.46 29.17 29.43 7,044,656 +0.17(+0.57%)
Apr 12, 2016 29.05 29.30 28.83 29.26 5,755,663 +0.44(+1.54%)
Apr 11, 2016 29.04 29.06 28.80 28.82 4,283,769 +0.06(+0.22%)
Apr 08, 2016 28.79 28.84 28.62 28.75 4,424,862 +0.01(+0.05%)
Apr 07, 2016 28.57 28.95 28.56 28.74 5,828,505 -0.10(-0.36%)
Apr 06, 2016 28.17 28.87 28.17 28.84 6,777,644 +0.91(+3.27%)
Apr 05, 2016 28.01 28.10 27.83 27.93 5,857,595 -0.42(-1.49%)
Apr 04, 2016 28.23 28.40 28.15 28.35 5,528,964 +0.44(+1.56%)
Apr 01, 2016 27.54 27.97 27.52 27.92 7,164,452 -0.15(-0.52%)
Mar 31, 2016 28.03 28.29 28.00 28.06 4,140,073 -0.10(-0.37%)
Mar 30, 2016 28.09 28.30 28.08 28.17 3,677,738 +0.32(+1.14%)
Mar 29, 2016 27.43 27.88 27.28 27.85 3,289,060 +0.48(+1.74%)
Mar 28, 2016 27.43 27.52 27.33 27.37 1,909,032 -0.01(-0.03%)
Mar 24, 2016 27.21 27.38 27.38 27.38 3,847,604 +0.13(+0.48%)
Mar 23, 2016 27.44 27.48 27.20 27.25 6,862,188 -0.30(-1.08%)
Mar 22, 2016 27.20 27.61 27.18 27.54 5,455,585 -0.12(-0.43%)
Mar 21, 2016 27.58 27.79 27.57 27.66 4,262,627 -0.08(-0.27%)
Mar 18, 2016 27.73 27.89 27.65 27.74 6,810,631 -0.46(-1.62%)
Mar 17, 2016 27.83 28.26 27.68 28.19 5,358,581 +0.48(+1.72%)
Mar 16, 2016 27.43 27.81 27.39 27.72 3,708,848 +0.03(+0.10%)
Mar 15, 2016 27.85 27.86 27.60 27.69 4,183,630 -0.28(-1.01%)
Mar 14, 2016 27.96 28.06 27.84 27.97 3,436,654 +0.05(+0.17%)
Mar 11, 2016 27.68 27.97 27.64 27.92 3,826,729 +0.45(+1.64%)
Mar 10, 2016 27.73 27.89 27.34 27.47 4,888,986 -0.19(-0.70%)
Mar 09, 2016 27.61 27.74 27.56 27.67 4,134,649 +0.19(+0.68%)
Mar 08, 2016 27.27 27.60 27.20 27.48 5,751,930 +0.27(+0.99%)
Mar 07, 2016 26.80 27.37 26.75 27.21 6,475,247 +0.12(+0.46%)
Mar 04, 2016 26.89 27.23 26.88 27.09 6,617,989 -0.03(-0.10%)
Mar 03, 2016 26.74 27.16 26.73 27.11 6,042,455 -0.15(-0.56%)
Mar 02, 2016 27.03 27.29 26.96 27.27 4,074,298 -0.18(-0.66%)
Mar 01, 2016 27.23 27.45 27.10 27.45 4,935,003 +0.69(+2.56%)
Feb 29, 2016 26.94 27.06 26.71 26.76 4,194,511 -0.33(-1.20%)
Feb 26, 2016 27.21 27.28 27.03 27.09 4,334,038 -0.25(-0.91%)
Feb 25, 2016 27.04 27.34 26.95 27.34 5,199,193 +0.66(+2.49%)
Feb 24, 2016 26.27 26.72 26.17 26.67 5,376,759 -0.07(-0.26%)
Feb 23, 2016 26.95 27.07 26.70 26.74 4,602,152 -0.50(-1.83%)
Feb 22, 2016 27.24 27.41 27.18 27.24 4,126,927 -0.28(-1.01%)
Feb 19, 2016 27.23 27.56 27.09 27.52 5,859,081 +0.27(+0.99%)
Feb 18, 2016 27.22 27.50 27.16 27.25 7,577,186 -0.02(-0.08%)
Feb 17, 2016 27.17 27.35 27.13 27.27 7,836,458 +0.12(+0.42%)
Feb 16, 2016 27.06 27.27 26.88 27.15 6,145,892 +0.47(+1.76%)
Feb 12, 2016 26.14 26.68 26.68 26.68 5,685,915 +0.41(+1.56%)
Feb 11, 2016 26.43 26.53 26.04 26.27 8,761,823 +0.01(+0.05%)
Feb 10, 2016 26.38 26.61 26.20 26.26 8,651,050 -0.14(-0.53%)
Feb 09, 2016 26.23 26.59 26.20 26.40 10,149,456 -0.09(-0.33%)
Feb 08, 2016 26.80 26.84 26.11 26.49 11,708,983 -0.87(-3.16%)
Feb 05, 2016 27.47 27.48 27.15 27.35 5,113,421 -0.15(-0.54%)
Feb 04, 2016 27.75 27.94 27.25 27.50 9,427,740 -0.72(-2.54%)
Feb 03, 2016 28.37 28.39 27.88 28.22 9,527,719 +0.77(+2.81%)
Feb 02, 2016 27.60 27.63 27.30 27.45 4,984,880 -0.32(-1.16%)
Feb 01, 2016 27.34 27.88 27.28 27.77 4,449,129 +0.06(+0.22%)
Jan 29, 2016 27.20 27.72 27.12 27.71 6,168,272 +0.44(+1.60%)
Jan 28, 2016 27.20 27.44 26.80 27.27 7,964,712 +0.03(+0.10%)
Jan 27, 2016 27.55 27.61 27.08 27.25 5,376,552 -0.15(-0.56%)
Jan 26, 2016 27.16 27.42 26.90 27.40 6,858,757 +0.77(+2.90%)
Jan 25, 2016 26.94 27.00 26.60 26.63 4,288,898 -0.23(-0.87%)
Jan 22, 2016 26.69 26.91 26.66 26.86 4,619,205 +0.66(+2.54%)
Jan 21, 2016 26.03 26.39 25.77 26.20 5,918,025 +0.06(+0.23%)
Jan 20, 2016 26.12 26.31 25.48 26.14 7,235,638 -0.22(-0.84%)
Jan 19, 2016 26.75 26.76 26.12 26.36 6,816,580 +0.26(+0.98%)
Jan 15, 2016 26.09 26.10 26.10 26.10 8,451,235 -0.93(-3.43%)
Jan 14, 2016 26.57 27.12 26.44 27.03 5,847,689 +0.75(+2.86%)
Jan 13, 2016 26.89 26.99 26.25 26.28 5,248,522 -0.19(-0.74%)
Jan 12, 2016 26.47 26.55 26.13 26.47 5,297,292 +0.11(+0.41%)
Jan 11, 2016 26.66 26.73 26.08 26.37 6,882,592 -0.09(-0.33%)
Jan 08, 2016 26.92 27.02 26.43 26.45 7,835,731 +0.28(+1.05%)
Jan 07, 2016 26.34 26.55 26.12 26.18 6,907,596 -0.83(-3.06%)
Jan 06, 2016 26.98 27.16 26.87 27.00 4,036,658 -0.30(-1.08%)
Jan 05, 2016 27.02 27.35 27.00 27.30 4,677,300 +0.15(+0.57%)
Jan 04, 2016 27.01 27.15 26.74 27.14 6,037,589 +0.07(+0.25%)
Dec 31, 2015 27.38 27.08 27.08 27.08 3,051,135 -0.46(-1.68%)
Dec 30, 2015 27.49 27.69 27.46 27.54 3,110,031 -0.10(-0.36%)
Dec 29, 2015 27.53 27.73 27.51 27.64 3,227,596 +0.18(+0.66%)
Dec 28, 2015 27.35 27.55 27.35 27.46 3,139,322 -0.01(-0.02%)
Dec 24, 2015 27.45 27.47 27.47 27.47 1,365,895 -0.02(-0.07%)
Dec 23, 2015 27.11 27.55 27.11 27.49 5,404,466 +0.71(+2.66%)
Dec 22, 2015 26.67 26.82 26.58 26.78 5,974,175 +0.05(+0.20%)
Dec 21, 2015 27.04 27.06 26.55 26.72 4,237,951 +0.26(+0.99%)
Dec 18, 2015 26.69 26.74 26.46 26.46 4,502,857 -0.27(-1.00%)
Dec 17, 2015 27.15 27.16 26.71 26.73 5,118,806 -0.28(-1.02%)
Dec 16, 2015 26.82 27.03 26.56 27.00 4,807,601 +0.60(+2.29%)
Dec 15, 2015 26.36 26.57 26.35 26.40 4,791,067 +0.16(+0.61%)
Dec 14, 2015 26.34 26.36 25.94 26.24 5,750,842 -0.14(-0.53%)
Dec 11, 2015 26.69 26.71 26.35 26.38 4,288,991 -0.41(-1.53%)
Dec 10, 2015 26.87 26.92 26.70 26.79 4,379,165 +0.21(+0.78%)
Dec 09, 2015 26.86 27.01 26.49 26.58 4,574,078 +0.07(+0.28%)
Dec 08, 2015 26.43 26.64 26.35 26.51 4,589,366 -0.34(-1.25%)
Dec 07, 2015 26.98 27.00 26.69 26.84 3,757,045 -0.18(-0.67%)
Dec 04, 2015 26.90 27.05 26.71 27.02 4,712,273 +0.18(+0.68%)
Dec 03, 2015 27.39 27.41 26.74 26.84 4,533,716 -0.62(-2.25%)
Dec 02, 2015 27.71 27.82 27.38 27.46 4,057,118 +0.00(+0.00%)
Dec 01, 2015 27.32 27.47 27.18 27.46 4,821,355 +0.28(+1.01%)
Nov 30, 2015 27.43 27.49 27.17 27.18 4,390,942 -0.30(-1.10%)
Nov 27, 2015 27.53 27.62 27.47 27.49 2,324,474 +0.17(+0.64%)
Nov 25, 2015 27.41 27.31 27.31 27.31 4,369,345 +0.21(+0.77%)
Nov 24, 2015 26.87 27.14 26.85 27.10 5,811,102 -0.01(-0.05%)
Nov 23, 2015 27.38 27.51 27.07 27.12 4,401,775 -0.48(-1.73%)
Nov 20, 2015 27.84 27.92 27.58 27.59 3,955,524 -0.05(-0.17%)
Nov 19, 2015 27.78 27.79 27.57 27.64 4,381,201 +0.13(+0.46%)
Nov 18, 2015 27.38 27.53 27.31 27.51 4,942,502 +0.25(+0.91%)
Nov 17, 2015 27.27 27.49 27.20 27.27 4,494,642 +0.27(+0.99%)
Nov 16, 2015 26.74 27.02 26.69 27.00 4,378,946 +0.24(+0.90%)
Nov 13, 2015 26.62 26.84 26.59 26.76 4,325,216 -0.12(-0.45%)
Nov 12, 2015 27.27 27.33 26.88 26.88 4,890,109 -0.62(-2.25%)
Nov 11, 2015 27.68 27.74 27.49 27.49 3,420,019 +0.01(+0.02%)
Nov 10, 2015 27.41 27.55 27.24 27.49 4,630,207 -0.02(-0.08%)
Nov 09, 2015 27.55 27.59 27.34 27.51 5,424,511 -0.25(-0.91%)
Nov 06, 2015 27.79 27.83 27.51 27.76 8,050,691 -0.24(-0.85%)
Nov 05, 2015 28.16 28.16 27.85 28.00 3,888,356 -0.21(-0.75%)
Nov 04, 2015 28.52 28.57 28.10 28.21 6,739,966 +0.07(+0.24%)
Nov 03, 2015 28.19 28.34 28.02 28.14 10,306,718 -0.40(-1.41%)
Nov 02, 2015 28.51 28.66 28.45 28.55 4,572,177 +0.03(+0.12%)
Oct 30, 2015 28.60 28.79 28.45 28.51 8,507,459 +0.18(+0.63%)
Oct 29, 2015 28.39 28.47 28.23 28.34 12,899,461 -0.49(-1.70%)
Oct 28, 2015 28.66 28.92 28.50 28.83 11,970,496 +1.18(+4.26%)
Oct 27, 2015 27.75 27.93 27.58 27.65 5,605,071 -0.21(-0.76%)
Oct 26, 2015 27.92 28.08 27.79 27.86 4,167,999 -0.03(-0.10%)
Oct 23, 2015 27.74 28.00 27.71 27.88 4,845,602 +0.44(+1.62%)
Oct 22, 2015 27.39 27.52 27.19 27.44 4,792,810 +0.38(+1.42%)
Oct 21, 2015 27.20 27.24 26.83 27.06 6,699,500 -0.20(-0.73%)
Oct 20, 2015 27.77 27.78 27.18 27.26 5,278,439 -0.38(-1.39%)
Oct 19, 2015 27.63 27.80 27.45 27.64 5,843,773 -0.15(-0.52%)
Oct 16, 2015 27.38 27.79 27.38 27.79 4,634,555 +0.28(+1.01%)
Oct 15, 2015 27.15 27.51 27.05 27.51 5,041,626 +0.61(+2.26%)
Oct 14, 2015 26.78 27.00 26.75 26.90 4,805,836 +0.34(+1.27%)
Oct 13, 2015 26.69 26.95 26.51 26.56 19,493,338 -0.18(-0.67%)
Oct 12, 2015 26.49 26.88 26.42 26.74 6,018,235 +0.11(+0.40%)
Oct 09, 2015 26.55 26.70 26.39 26.63 7,920,951 +0.04(+0.15%)
Oct 08, 2015 26.18 26.59 26.15 26.59 4,198,796 +0.29(+1.11%)
Oct 07, 2015 26.28 26.39 26.03 26.30 5,593,601 -0.03(-0.13%)
Oct 06, 2015 26.47 26.52 26.17 26.34 4,016,784 -0.13(-0.48%)
Oct 05, 2015 26.25 26.47 26.24 26.46 4,096,574 +0.30(+1.16%)
Oct 02, 2015 25.57 26.16 25.41 26.16 5,135,550 +0.50(+1.96%)
Oct 01, 2015 25.84 25.91 25.35 25.65 4,972,973 +0.19(+0.75%)
Sep 30, 2015 25.27 25.48 25.22 25.46 4,527,195 +0.59(+2.37%)
Sep 29, 2015 24.77 25.07 24.66 24.87 7,076,706 -0.01(-0.05%)
Sep 28, 2015 25.50 25.50 24.79 24.89 7,244,718 -0.60(-2.34%)
Sep 25, 2015 26.09 26.12 25.31 25.48 5,614,809 -0.21(-0.80%)
Sep 24, 2015 25.63 25.77 25.38 25.69 4,416,173 -0.03(-0.10%)
Sep 23, 2015 25.92 25.96 25.66 25.71 4,063,328 +0.09(+0.36%)
Sep 22, 2015 25.65 25.78 25.43 25.62 10,229,161 -0.74(-2.81%)
Sep 21, 2015 26.68 26.75 26.26 26.36 6,188,108 -0.11(-0.40%)
Sep 18, 2015 26.42 26.69 26.34 26.47 4,676,321 -0.29(-1.09%)
Sep 17, 2015 26.55 27.02 26.51 26.76 4,594,754 -0.07(-0.27%)
Sep 16, 2015 26.51 26.92 26.48 26.83 4,232,676 +0.32(+1.20%)
Sep 15, 2015 26.24 26.54 26.17 26.51 6,768,846 +0.17(+0.65%)
Sep 14, 2015 26.34 26.45 26.21 26.34 3,528,876 -0.32(-1.19%)
Sep 11, 2015 26.53 26.67 26.48 26.66 3,240,637 +0.01(+0.05%)
Sep 10, 2015 26.49 26.81 26.45 26.65 4,925,230 +0.26(+0.98%)
Sep 09, 2015 26.95 26.99 26.32 26.39 5,384,623 -0.48(-1.77%)
Sep 08, 2015 27.12 27.20 26.54 26.87 8,516,248 +0.58(+2.22%)
Sep 04, 2015 26.30 26.28 26.28 26.28 3,405,355 -0.62(-2.29%)
Sep 03, 2015 27.14 27.19 26.80 26.90 3,665,101 -0.01(-0.05%)
Sep 02, 2015 26.94 26.99 26.60 26.91 6,549,974 +0.77(+2.96%)
Sep 01, 2015 26.45 26.51 26.06 26.14 6,906,621 -0.97(-3.57%)
Aug 31, 2015 27.22 27.40 27.09 27.10 2,530,008 -0.21(-0.78%)
Aug 28, 2015 26.86 27.33 26.86 27.32 4,137,005 +0.03(+0.10%)
Aug 27, 2015 26.99 27.37 26.94 27.29 5,972,638 +0.49(+1.83%)
Aug 26, 2015 26.81 26.82 26.00 26.80 7,210,591 +0.70(+2.69%)
Aug 25, 2015 27.20 27.22 26.10 26.10 7,240,337 -0.50(-1.89%)
Aug 24, 2015 26.45 27.22 26.06 26.60 9,267,973 -0.70(-2.57%)
Aug 21, 2015 27.91 28.01 27.29 27.30 6,026,679 -0.98(-3.47%)
Aug 20, 2015 28.53 28.59 28.28 28.28 4,748,626 -0.39(-1.36%)
Aug 19, 2015 28.86 28.88 28.56 28.67 3,817,795 -0.42(-1.46%)
Aug 18, 2015 29.16 29.22 29.08 29.10 2,850,617 -0.15(-0.50%)
Aug 17, 2015 29.04 29.28 28.98 29.24 2,828,287 +0.13(+0.43%)
Aug 14, 2015 28.98 29.13 28.95 29.12 2,857,191 +0.05(+0.18%)
Aug 13, 2015 29.22 29.27 29.00 29.06 6,674,488 -0.12(-0.41%)
Aug 12, 2015 29.10 29.21 28.78 29.18 5,647,161 -0.09(-0.30%)
Aug 11, 2015 29.15 29.31 29.13 29.27 6,270,599 -0.24(-0.80%)
Aug 10, 2015 29.38 29.62 29.35 29.51 5,867,712 +0.21(+0.71%)
Aug 07, 2015 29.19 29.32 29.05 29.30 5,880,125 -0.05(-0.18%)
Aug 06, 2015 29.72 29.74 29.32 29.35 14,316,855 +0.48(+1.65%)
Aug 05, 2015 28.67 28.96 28.61 28.87 5,635,509 +0.47(+1.66%)
Aug 04, 2015 28.68 28.73 28.34 28.40 4,854,309 -0.04(-0.14%)
Aug 03, 2015 28.50 28.56 28.24 28.44 4,394,683 +0.05(+0.16%)
Jul 31, 2015 28.55 28.57 28.35 28.40 6,497,327 -0.10(-0.34%)
Jul 30, 2015 28.28 28.53 28.17 28.49 11,770,709 +0.63(+2.28%)
Jul 29, 2015 27.26 28.15 27.85 27.86 14,436,316 +0.59(+2.18%)
Jul 28, 2015 27.09 27.30 26.96 27.26 6,010,102 +0.07(+0.26%)
Jul 27, 2015 27.11 27.22 26.98 27.19 4,045,695 +0.14(+0.51%)
Jul 24, 2015 27.44 27.45 26.98 27.06 4,243,645 -0.40(-1.45%)
Jul 23, 2015 27.58 27.62 27.39 27.45 4,763,589 -0.20(-0.71%)
Jul 22, 2015 27.63 27.72 27.55 27.65 3,160,448 -0.22(-0.77%)
Jul 21, 2015 27.89 27.98 27.82 27.87 4,384,421 -0.25(-0.91%)
Jul 20, 2015 28.09 28.22 28.00 28.12 7,598,670 +0.04(+0.14%)
Jul 17, 2015 27.89 28.11 27.84 28.08 4,276,894 -0.09(-0.32%)
Jul 16, 2015 28.13 28.24 28.11 28.17 3,423,537 -0.01(-0.05%)
Jul 15, 2015 28.28 28.29 28.11 28.19 5,713,562 -0.14(-0.51%)
Jul 14, 2015 28.28 28.37 28.15 28.33 9,378,670 +0.29(+1.05%)
Jul 13, 2015 27.75 28.14 27.99 28.04 5,690,699 +0.29(+1.04%)
Jul 10, 2015 27.76 27.85 27.62 27.75 7,001,674 +0.42(+1.55%)
Jul 09, 2015 27.59 27.64 27.32 27.32 13,628,481 +0.29(+1.06%)
Jul 08, 2015 27.19 27.22 26.98 27.04 3,583,155 -0.29(-1.08%)
Jul 07, 2015 27.24 27.37 26.92 27.33 10,400,040 -0.09(-0.33%)
Jul 06, 2015 27.41 27.56 27.31 27.42 3,138,624 -0.20(-0.73%)
Jul 02, 2015 27.67 27.62 27.62 27.62 3,218,330 +0.08(+0.28%)
Jul 01, 2015 27.60 27.69 27.42 27.55 4,476,776 +0.32(+1.18%)
Jun 30, 2015 27.58 27.59 27.14 27.23 8,227,427 -0.25(-0.90%)
Jun 29, 2015 27.84 27.96 27.45 27.47 3,692,575 -0.56(-2.01%)
Jun 26, 2015 28.30 28.32 27.99 28.04 5,686,218 -0.41(-1.42%)
Jun 25, 2015 28.26 28.48 28.17 28.44 8,390,316 +0.11(+0.39%)
Jun 24, 2015 28.36 28.42 28.23 28.33 5,375,595 -0.03(-0.09%)
Jun 23, 2015 28.38 28.46 28.27 28.36 4,747,359 -0.05(-0.16%)
Jun 22, 2015 28.43 28.51 28.34 28.40 7,994,464 +0.25(+0.91%)
Jun 19, 2015 28.19 28.26 28.12 28.15 5,885,940 -0.10(-0.37%)
Jun 18, 2015 28.04 28.40 28.04 28.25 6,994,328 +0.22(+0.77%)
Jun 17, 2015 28.02 28.09 27.80 28.04 5,765,387 -0.01(-0.02%)
Jun 16, 2015 27.89 28.06 27.83 28.04 9,394,592 +0.49(+1.78%)
Jun 15, 2015 27.45 27.51 27.40 27.55 4,656,181 -0.37(-1.31%)
Jun 12, 2015 27.96 28.07 27.83 27.92 2,798,907 -0.32(-1.13%)
Jun 11, 2015 28.19 28.34 28.06 28.24 6,101,962 +0.18(+0.63%)
Jun 10, 2015 27.87 28.12 27.83 28.06 9,671,061 +0.50(+1.83%)
Jun 09, 2015 27.60 27.68 27.42 27.56 4,873,752 -0.05(-0.19%)
Jun 08, 2015 27.83 27.84 27.56 27.61 6,984,034 -0.21(-0.75%)
Jun 05, 2015 27.95 27.97 27.79 27.82 8,188,735 -0.37(-1.32%)
Jun 04, 2015 28.50 28.65 28.12 28.19 10,262,190 -0.59(-2.04%)
Jun 03, 2015 28.77 28.92 28.76 28.78 7,848,496 -0.14(-0.47%)
Jun 02, 2015 28.89 29.06 28.78 28.92 3,744,905 +0.06(+0.20%)
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.