Estee Lauder Co (NY: EL )

88.00 -0.10 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 67.99 68.08 68.08 68.08 1,134,762 +0.15(+0.22%)
Aug 28, 2014 67.90 68.21 67.84 67.93 825,141 -0.31(-0.45%)
Aug 27, 2014 68.44 68.46 67.97 68.24 1,185,732 -0.03(-0.04%)
Aug 26, 2014 68.19 68.64 68.14 68.27 1,476,132 +0.04(+0.06%)
Aug 25, 2014 67.86 68.40 67.82 68.23 1,350,881 +0.80(+1.18%)
Aug 22, 2014 67.48 67.87 67.41 67.43 1,504,241 +0.02(+0.03%)
Aug 21, 2014 67.66 68.05 67.39 67.41 1,951,742 -0.27(-0.40%)
Aug 20, 2014 67.42 68.05 67.40 67.69 1,415,231 -0.05(-0.08%)
Aug 19, 2014 67.77 67.88 67.20 67.74 1,923,486 -0.13(-0.20%)
Aug 18, 2014 67.96 68.28 67.63 67.87 2,311,176 +0.56(+0.83%)
Aug 15, 2014 66.68 67.79 65.85 67.32 3,500,111 +0.23(+0.34%)
Aug 14, 2014 66.62 67.41 66.44 67.09 2,574,543 +0.66(+1.00%)
Aug 13, 2014 66.75 67.03 66.25 66.42 1,350,520 -0.19(-0.29%)
Aug 12, 2014 66.51 67.07 66.26 66.62 1,339,299 -0.11(-0.17%)
Aug 11, 2014 65.93 67.10 65.86 66.73 1,587,277 +1.15(+1.75%)
Aug 08, 2014 64.72 65.56 64.39 65.58 2,167,836 +0.88(+1.37%)
Aug 07, 2014 65.98 66.06 64.59 64.70 2,507,821 -0.94(-1.43%)
Aug 06, 2014 65.40 66.44 65.20 65.64 2,662,560 +0.27(+0.42%)
Aug 05, 2014 65.56 65.71 65.12 65.36 1,318,319 -0.24(-0.36%)
Aug 04, 2014 65.61 66.01 65.16 65.60 1,184,839 +0.31(+0.47%)
Aug 01, 2014 64.96 65.65 64.37 65.29 2,052,746 +0.36(+0.56%)
Jul 31, 2014 65.42 65.76 64.74 64.93 2,259,045 -0.72(-1.09%)
Jul 30, 2014 65.82 66.03 65.13 65.65 2,139,966 -0.11(-0.16%)
Jul 29, 2014 66.19 66.64 65.73 65.75 1,130,044 -0.48(-0.72%)
Jul 28, 2014 67.00 67.06 65.97 66.23 1,501,348 -0.65(-0.98%)
Jul 25, 2014 66.82 67.14 66.56 66.88 1,083,144 -0.21(-0.32%)
Jul 24, 2014 67.25 67.54 66.84 67.10 1,813,402 -0.03(-0.04%)
Jul 23, 2014 67.35 67.39 66.78 67.12 1,818,880 -0.27(-0.39%)
Jul 22, 2014 66.96 67.49 66.53 67.39 2,142,660 +0.72(+1.09%)
Jul 21, 2014 66.76 66.92 66.20 66.66 1,371,134 -0.58(-0.87%)
Jul 18, 2014 66.02 67.25 65.71 67.25 2,012,023 +1.41(+2.13%)
Jul 17, 2014 66.49 66.68 65.81 65.84 1,323,230 -0.57(-0.87%)
Jul 16, 2014 67.01 67.22 66.34 66.41 1,762,860 -0.52(-0.78%)
Jul 15, 2014 66.57 67.38 66.55 66.94 2,746,518 +0.31(+0.46%)
Jul 14, 2014 66.32 67.17 66.32 66.63 1,773,958 +0.78(+1.18%)
Jul 11, 2014 65.99 66.15 65.65 65.85 1,334,110 -0.17(-0.25%)
Jul 10, 2014 65.42 66.17 65.42 66.02 1,600,806 +0.02(+0.03%)
Jul 09, 2014 65.58 66.21 65.42 66.00 1,567,702 +0.54(+0.82%)
Jul 08, 2014 65.88 66.14 65.15 65.46 1,741,591 -0.66(-1.00%)
Jul 07, 2014 66.07 66.18 65.73 66.12 1,085,816 -0.14(-0.21%)
Jul 03, 2014 65.49 66.26 66.26 66.26 1,310,469 +0.89(+1.37%)
Jul 02, 2014 65.62 65.73 65.15 65.37 1,648,444 -0.24(-0.36%)
Jul 01, 2014 65.88 65.88 65.45 65.61 2,338,953 -0.03(-0.04%)
Jun 30, 2014 66.25 66.68 65.56 65.64 1,773,445 -0.40(-0.60%)
Jun 27, 2014 65.91 66.28 65.85 66.03 1,187,917 +0.10(+0.15%)
Jun 26, 2014 65.64 66.04 65.25 65.94 1,560,867 -0.35(-0.53%)
Jun 25, 2014 65.80 66.34 65.68 66.29 1,300,752 +0.42(+0.64%)
Jun 24, 2014 66.17 66.46 65.85 65.87 906,703 -0.27(-0.41%)
Jun 23, 2014 66.95 67.02 65.88 66.14 1,751,337 -0.81(-1.21%)
Jun 20, 2014 67.62 67.80 66.62 66.95 2,254,816 -0.68(-1.01%)
Jun 19, 2014 67.22 67.91 66.53 67.63 2,296,941 +0.34(+0.51%)
Jun 18, 2014 66.59 67.32 66.41 67.29 1,363,446 +0.78(+1.17%)
Jun 17, 2014 67.14 67.37 66.32 66.51 1,778,543 -0.58(-0.87%)
Jun 16, 2014 67.59 67.67 66.96 67.10 1,267,246 -0.51(-0.76%)
Jun 13, 2014 67.71 67.85 66.97 67.61 2,128,710 -0.19(-0.27%)
Jun 12, 2014 67.83 68.26 67.50 67.79 1,890,893 +0.12(+0.18%)
Jun 11, 2014 67.52 67.78 67.37 67.67 1,109,134 +0.12(+0.18%)
Jun 10, 2014 67.56 67.77 67.25 67.55 1,123,783 -0.31(-0.46%)
Jun 06, 2014 67.97 68.24 67.75 67.86 1,143,210 +0.15(+0.22%)
Jun 05, 2014 67.54 67.89 67.26 67.71 1,274,345 +0.12(+0.18%)
Jun 04, 2014 67.56 67.64 67.00 67.58 2,062,191 -0.20(-0.30%)
Jun 03, 2014 67.82 67.82 67.23 67.78 1,730,961 -0.05(-0.08%)
Jun 02, 2014 67.71 68.05 67.50 67.84 1,429,136 +0.11(+0.17%)
May 30, 2014 67.34 67.83 67.32 67.72 1,397,576 +0.10(+0.14%)
May 29, 2014 67.26 67.63 67.06 67.63 2,210,943 +0.76(+1.14%)
May 28, 2014 66.63 67.34 66.61 66.87 2,630,821 +0.24(+0.36%)
May 27, 2014 66.05 66.69 65.97 66.63 1,621,360 +0.60(+0.91%)
May 23, 2014 65.97 66.03 66.03 66.03 1,303,963 +0.20(+0.31%)
May 22, 2014 65.31 66.02 65.28 65.82 1,039,565 +0.48(+0.74%)
May 21, 2014 65.33 65.56 65.07 65.34 1,112,899 +0.21(+0.32%)
May 20, 2014 65.26 65.53 64.95 65.13 1,176,934 -0.12(-0.19%)
May 19, 2014 64.56 65.34 64.53 65.25 1,394,110 +0.76(+1.18%)
May 16, 2014 64.50 64.83 64.45 64.49 2,241,605 +0.08(+0.12%)
May 15, 2014 64.66 64.79 64.04 64.41 1,483,887 -0.54(-0.83%)
May 14, 2014 65.10 65.38 64.78 64.95 1,158,422 -0.22(-0.34%)
May 13, 2014 64.63 65.22 64.53 65.17 1,669,292 +0.26(+0.41%)
May 12, 2014 64.79 65.00 64.71 64.91 1,271,171 +0.34(+0.53%)
May 09, 2014 64.59 64.84 64.33 64.56 2,253,001 -0.07(-0.11%)
May 08, 2014 64.96 65.22 64.60 64.63 2,088,106 -0.33(-0.50%)
May 07, 2014 64.92 65.23 64.64 64.96 2,672,756 +0.12(+0.19%)
May 06, 2014 64.95 65.01 64.40 64.84 3,310,479 -0.45(-0.69%)
May 05, 2014 65.90 66.27 64.99 65.29 3,808,482 -1.38(-2.06%)
May 02, 2014 65.49 67.21 65.21 66.66 8,030,739 +3.02(+4.75%)
May 01, 2014 63.66 63.90 63.03 63.64 2,851,866 -0.34(-0.52%)
Apr 30, 2014 64.09 64.28 63.66 63.97 1,942,143 -0.32(-0.49%)
Apr 29, 2014 63.54 64.34 63.39 64.29 2,707,894 +0.91(+1.43%)
Apr 28, 2014 63.72 64.15 63.03 63.38 2,843,105 -0.26(-0.42%)
Apr 25, 2014 63.49 63.70 63.10 63.65 1,582,826 +0.10(+0.15%)
Apr 24, 2014 63.26 63.59 63.03 63.55 1,159,520 +0.37(+0.59%)
Apr 23, 2014 63.47 63.63 62.92 63.18 2,181,607 -0.38(-0.60%)
Apr 22, 2014 63.62 63.85 63.20 63.56 1,636,139 +0.18(+0.28%)
Apr 21, 2014 63.38 63.44 62.95 63.38 1,283,694 -0.22(-0.35%)
Apr 17, 2014 63.37 63.60 63.60 63.60 3,445,322 +0.05(+0.08%)
Apr 16, 2014 62.77 63.60 62.55 63.55 3,141,735 +1.14(+1.82%)
Apr 15, 2014 61.56 62.44 61.09 62.41 3,165,811 +1.43(+2.34%)
Apr 14, 2014 60.40 61.00 60.26 60.99 2,234,974 +0.88(+1.47%)
Apr 11, 2014 60.31 60.82 60.00 60.10 2,889,381 -0.65(-1.07%)
Apr 10, 2014 61.36 61.88 60.63 60.76 1,870,052 -0.70(-1.13%)
Apr 09, 2014 61.59 61.66 60.84 61.45 2,794,441 +0.16(+0.26%)
Apr 08, 2014 60.17 61.96 59.96 61.29 5,420,925 +1.97(+3.31%)
Apr 07, 2014 59.04 59.50 58.94 59.33 6,969,937 +0.28(+0.48%)
Apr 04, 2014 60.27 60.39 58.90 59.05 2,412,464 -1.08(-1.80%)
Apr 03, 2014 60.18 60.49 59.90 60.13 4,788,305 +0.11(+0.18%)
Apr 02, 2014 60.40 60.61 59.94 60.02 2,266,084 -0.15(-0.25%)
Apr 01, 2014 59.52 60.20 59.26 60.17 5,193,135 +1.22(+2.06%)
Mar 31, 2014 59.36 59.38 58.66 58.96 3,050,615 +0.13(+0.22%)
Mar 28, 2014 59.29 59.46 58.51 58.83 3,251,616 -0.44(-0.74%)
Mar 27, 2014 59.27 59.87 59.06 59.27 2,760,277 +0.00(+0.00%)
Mar 26, 2014 59.59 59.74 59.23 59.27 3,749,847 -0.12(-0.21%)
Mar 25, 2014 59.41 59.70 58.92 59.39 3,200,972 +0.06(+0.10%)
Mar 24, 2014 60.45 60.72 59.14 59.33 3,056,249 -0.94(-1.56%)
Mar 21, 2014 61.23 61.39 60.19 60.27 3,434,742 -0.66(-1.09%)
Mar 20, 2014 61.30 61.30 60.69 60.93 1,620,843 -0.50(-0.82%)
Mar 19, 2014 61.73 61.91 61.01 61.43 1,847,310 -0.38(-0.61%)
Mar 18, 2014 61.73 62.25 61.68 61.81 1,409,113 +0.15(+0.24%)
Mar 17, 2014 61.43 62.08 61.40 61.66 2,146,084 +0.57(+0.94%)
Mar 14, 2014 61.49 61.60 60.76 61.09 2,802,402 -0.42(-0.69%)
Mar 13, 2014 61.94 62.10 61.34 61.51 2,429,180 -0.37(-0.60%)
Mar 12, 2014 61.37 62.03 61.36 61.88 1,906,390 +0.08(+0.13%)
Mar 11, 2014 61.88 62.12 61.43 61.80 2,502,251 -0.08(-0.13%)
Mar 10, 2014 61.53 61.88 61.21 61.88 1,661,137 +0.16(+0.26%)
Mar 07, 2014 61.19 61.93 60.96 61.73 2,156,666 +0.86(+1.42%)
Mar 06, 2014 61.08 61.34 60.81 60.86 1,442,778 -0.20(-0.33%)
Mar 05, 2014 61.29 61.36 60.83 61.06 3,434,404 -0.41(-0.66%)
Mar 04, 2014 61.44 62.25 60.91 61.47 1,816,483 +1.03(+1.71%)
Mar 03, 2014 60.35 60.60 60.00 60.44 1,852,218 -0.25(-0.41%)
Feb 28, 2014 59.79 61.27 59.71 60.69 3,464,959 +1.09(+1.83%)
Feb 27, 2014 59.53 59.95 59.37 59.59 2,256,988 -0.34(-0.56%)
Feb 26, 2014 60.17 60.58 59.82 59.93 2,795,485 +0.62(+1.04%)
Feb 25, 2014 59.83 59.89 59.02 59.31 4,275,256 -0.37(-0.62%)
Feb 24, 2014 59.37 60.19 59.35 59.68 1,562,452 +0.22(+0.37%)
Feb 21, 2014 59.64 60.20 59.41 59.46 1,589,851 -0.18(-0.31%)
Feb 20, 2014 59.43 59.86 59.24 59.64 2,123,634 +0.41(+0.70%)
Feb 19, 2014 59.50 59.97 59.20 59.23 2,097,160 -0.61(-1.01%)
Feb 18, 2014 59.77 60.10 59.39 59.84 1,959,590 +0.09(+0.15%)
Feb 14, 2014 59.28 59.75 59.75 59.75 2,991,135 +0.39(+0.65%)
Feb 13, 2014 58.62 59.45 58.43 59.36 3,362,093 +0.58(+0.99%)
Feb 12, 2014 59.12 59.30 58.42 58.78 3,705,209 +0.09(+0.15%)
Feb 11, 2014 58.26 59.01 58.10 58.70 4,188,756 +0.34(+0.59%)
Feb 10, 2014 58.45 58.80 58.12 58.35 6,895,703 -0.10(-0.17%)
Feb 07, 2014 58.46 58.82 57.82 58.45 4,152,530 -0.26(-0.45%)
Feb 06, 2014 58.95 59.06 58.21 58.71 5,800,383 +1.27(+2.20%)
Feb 05, 2014 61.13 61.13 55.93 57.45 9,215,285 -3.37(-5.54%)
Feb 04, 2014 60.53 61.32 60.39 60.81 2,803,730 +0.80(+1.33%)
Feb 03, 2014 60.53 60.70 59.65 60.01 3,425,304 -0.40(-0.67%)
Jan 31, 2014 59.65 60.87 59.41 60.42 2,171,396 -0.18(-0.30%)
Jan 30, 2014 60.70 60.98 59.95 60.60 2,788,706 +0.36(+0.60%)
Jan 29, 2014 61.20 61.23 59.92 60.24 2,354,275 -1.15(-1.88%)
Jan 28, 2014 60.57 61.89 60.40 61.39 2,903,464 +1.13(+1.88%)
Jan 27, 2014 60.42 60.75 59.40 60.26 3,753,729 -0.20(-0.33%)
Jan 24, 2014 61.80 61.94 60.44 60.46 2,839,491 -1.48(-2.38%)
Jan 23, 2014 62.87 62.92 61.80 61.94 2,547,480 -1.46(-2.30%)
Jan 22, 2014 63.63 63.90 63.11 63.40 1,294,430 -0.04(-0.07%)
Jan 21, 2014 64.33 65.03 63.26 63.44 2,212,183 -0.34(-0.54%)
Jan 17, 2014 63.02 63.78 63.78 63.78 1,725,620 +0.33(+0.53%)
Jan 16, 2014 63.82 64.05 63.35 63.45 2,428,346 -0.60(-0.93%)
Jan 15, 2014 64.81 64.81 63.28 64.05 2,308,690 -0.76(-1.18%)
Jan 14, 2014 65.03 65.08 64.21 64.81 1,759,601 -0.09(-0.14%)
Jan 13, 2014 65.90 66.03 64.84 64.90 2,879,857 -0.18(-0.28%)
Jan 10, 2014 64.82 65.20 64.67 65.08 1,726,183 +0.54(+0.83%)
Jan 09, 2014 64.62 65.01 64.26 64.55 1,295,395 +0.32(+0.49%)
Jan 08, 2014 64.94 64.95 64.10 64.23 1,634,734 -0.71(-1.10%)
Jan 07, 2014 65.31 65.70 64.56 64.94 1,264,778 -0.17(-0.26%)
Jan 06, 2014 65.69 65.80 64.93 65.11 1,439,214 +0.38(+0.58%)
Jan 03, 2014 64.79 65.36 64.69 64.73 913,013 -0.05(-0.08%)
Jan 02, 2014 65.91 66.01 64.65 64.79 1,216,647 -1.41(-2.14%)
Dec 31, 2013 66.26 66.20 66.20 66.20 801,314 +0.25(+0.37%)
Dec 30, 2013 65.44 66.08 65.36 65.95 766,369 +0.52(+0.79%)
Dec 27, 2013 65.61 65.95 65.16 65.44 794,803 -0.17(-0.25%)
Dec 26, 2013 65.57 65.86 65.21 65.60 642,524 +0.02(+0.03%)
Dec 24, 2013 65.74 65.81 65.24 65.59 336,034 -0.12(-0.19%)
Dec 23, 2013 65.76 66.04 65.22 65.71 1,183,828 +0.36(+0.55%)
Dec 20, 2013 64.41 65.97 64.41 65.35 1,365,547 +0.39(+0.60%)
Dec 19, 2013 64.91 65.29 64.73 64.96 779,123 -0.08(-0.12%)
Dec 18, 2013 63.91 65.09 63.55 65.04 1,628,176 +1.10(+1.72%)
Dec 17, 2013 64.18 64.40 63.58 63.94 1,184,149 -0.36(-0.56%)
Dec 16, 2013 64.17 64.53 63.71 64.30 1,107,157 +0.46(+0.72%)
Dec 13, 2013 64.21 64.30 62.80 63.85 1,599,340 -0.38(-0.59%)
Dec 12, 2013 64.65 64.65 63.54 64.22 1,885,709 -0.66(-1.02%)
Dec 11, 2013 64.80 65.52 64.71 64.88 1,604,433 +0.19(+0.30%)
Dec 10, 2013 64.88 64.89 64.19 64.69 981,309 -0.25(-0.39%)
Dec 09, 2013 65.04 65.35 64.58 64.94 750,713 +0.16(+0.24%)
Dec 06, 2013 64.52 65.01 64.46 64.79 951,629 +0.86(+1.35%)
Dec 05, 2013 64.17 64.42 63.83 63.92 1,273,165 -0.33(-0.51%)
Dec 04, 2013 64.97 65.13 63.78 64.25 2,592,905 -1.22(-1.87%)
Dec 03, 2013 65.52 65.81 64.94 65.47 2,019,208 -0.34(-0.52%)
Dec 02, 2013 65.91 66.17 65.44 65.81 1,293,366 -0.07(-0.11%)
Nov 29, 2013 66.15 66.60 65.86 65.88 677,740 -0.25(-0.39%)
Nov 27, 2013 65.88 66.29 65.46 66.14 1,287,397 +0.16(+0.24%)
Nov 26, 2013 65.43 66.32 65.42 65.98 1,568,616 +0.84(+1.28%)
Nov 25, 2013 65.68 65.94 65.01 65.15 1,067,651 -0.60(-0.92%)
Nov 22, 2013 64.94 65.76 64.91 65.75 2,011,565 +0.88(+1.35%)
Nov 21, 2013 64.43 64.93 64.20 64.87 1,286,295 +0.62(+0.97%)
Nov 20, 2013 63.89 64.79 63.55 64.25 1,456,194 +0.65(+1.02%)
Nov 19, 2013 63.72 63.96 63.38 63.60 1,263,031 -0.26(-0.41%)
Nov 18, 2013 64.53 64.59 63.68 63.87 1,076,703 -0.71(-1.10%)
Nov 15, 2013 64.19 64.58 63.58 64.58 1,768,391 +0.20(+0.31%)
Nov 14, 2013 64.04 64.58 64.00 64.37 1,251,859 +0.36(+0.56%)
Nov 13, 2013 61.59 64.07 61.59 64.02 2,586,516 +2.06(+3.32%)
Nov 12, 2013 61.87 62.31 61.82 61.96 1,077,593 -0.19(-0.31%)
Nov 11, 2013 62.02 62.39 61.95 62.15 1,062,926 -0.05(-0.08%)
Nov 08, 2013 61.49 62.24 61.30 62.20 1,204,205 +0.56(+0.91%)
Nov 07, 2013 62.51 62.75 61.55 61.64 1,561,108 -0.82(-1.31%)
Nov 06, 2013 62.03 62.51 61.85 62.46 1,462,901 +0.44(+0.71%)
Nov 05, 2013 60.79 62.24 60.75 62.02 1,742,519 +0.53(+0.87%)
Nov 04, 2013 61.66 62.08 61.07 61.48 2,035,988 +0.18(+0.29%)
Nov 01, 2013 61.97 62.18 60.72 61.31 4,503,969 -0.89(-1.44%)
Oct 31, 2013 64.25 65.41 62.15 62.20 3,459,953 -0.37(-0.59%)
Oct 30, 2013 63.99 64.09 62.39 62.57 2,076,891 -1.25(-1.96%)
Oct 29, 2013 63.02 63.95 62.78 63.82 2,146,053 +1.10(+1.75%)
Oct 28, 2013 62.87 62.94 62.49 62.73 1,868,257 +0.04(+0.07%)
Oct 25, 2013 62.79 63.10 62.32 62.68 1,171,640 +0.11(+0.17%)
Oct 24, 2013 62.76 62.96 62.38 62.58 1,196,891 +0.11(+0.17%)
Oct 23, 2013 62.62 62.81 62.22 62.47 1,053,835 -0.58(-0.92%)
Oct 22, 2013 62.74 63.37 62.51 63.05 1,392,875 +0.75(+1.21%)
Oct 21, 2013 63.13 63.17 61.79 62.30 1,440,018 -0.86(-1.36%)
Oct 18, 2013 62.98 63.24 62.78 63.16 1,909,292 +0.30(+0.47%)
Oct 17, 2013 62.18 62.97 61.68 62.86 1,499,925 +0.63(+1.01%)
Oct 16, 2013 62.15 62.50 61.80 62.23 1,760,217 +0.43(+0.70%)
Oct 15, 2013 62.40 62.53 61.71 61.80 2,152,014 -1.01(-1.61%)
Oct 14, 2013 61.86 62.81 61.86 62.81 1,195,918 +0.56(+0.90%)
Oct 11, 2013 61.81 62.26 61.34 62.24 1,987,364 +0.33(+0.54%)
Oct 10, 2013 60.93 61.93 60.90 61.91 1,680,448 +1.63(+2.70%)
Oct 09, 2013 60.36 60.54 59.83 60.28 1,739,280 +0.05(+0.09%)
Oct 08, 2013 60.82 61.04 60.19 60.23 1,888,201 -0.51(-0.84%)
Oct 07, 2013 60.75 61.00 60.48 60.74 1,451,151 -0.60(-0.99%)
Oct 04, 2013 60.91 61.56 60.77 61.34 1,869,625 +0.47(+0.78%)
Oct 03, 2013 61.55 61.64 60.68 60.87 1,031,054 -0.85(-1.38%)
Oct 02, 2013 61.61 61.75 60.93 61.72 1,124,694 -0.08(-0.13%)
Oct 01, 2013 61.27 61.84 61.21 61.80 1,135,565 +0.53(+0.86%)
Sep 30, 2013 61.51 62.14 61.17 61.27 1,877,179 -0.46(-0.74%)
Sep 27, 2013 61.79 61.89 61.38 61.73 1,028,134 -0.28(-0.45%)
Sep 26, 2013 62.37 62.72 61.80 62.01 1,187,721 -0.35(-0.56%)
Sep 25, 2013 62.74 63.03 62.15 62.36 1,516,153 -0.32(-0.52%)
Sep 24, 2013 62.10 63.03 61.86 62.68 1,810,376 +0.66(+1.06%)
Sep 23, 2013 62.81 62.82 62.02 62.03 1,365,589 -0.87(-1.38%)
Sep 20, 2013 63.59 63.72 62.83 62.89 4,279,163 -0.60(-0.94%)
Sep 19, 2013 63.24 63.53 62.63 63.49 1,771,947 +0.23(+0.36%)
Sep 18, 2013 62.50 63.31 61.73 63.26 1,516,713 +0.74(+1.18%)
Sep 17, 2013 62.19 62.69 62.18 62.53 1,284,832 +0.19(+0.31%)
Sep 16, 2013 62.74 62.74 62.02 62.33 1,429,654 +0.27(+0.44%)
Sep 13, 2013 61.96 62.27 61.64 62.06 1,406,954 +0.41(+0.67%)
Sep 12, 2013 61.20 61.87 60.96 61.65 1,584,025 +0.56(+0.92%)
Sep 11, 2013 60.34 61.10 60.21 61.09 1,598,212 +0.63(+1.04%)
Sep 10, 2013 60.96 61.03 60.12 60.46 1,797,767 -0.46(-0.75%)
Sep 09, 2013 60.03 60.92 60.03 60.91 2,080,768 +1.67(+2.83%)
Sep 06, 2013 59.16 59.67 58.48 59.24 1,580,015 +0.18(+0.31%)
Sep 05, 2013 59.10 59.55 58.87 59.05 1,322,630 +0.05(+0.09%)
Sep 04, 2013 58.17 59.17 57.87 59.00 1,897,677 +0.92(+1.58%)
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.