Estee Lauder Co (NY: EL )

87.44 -0.56 (-0.64%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 66.90 67.06 66.32 66.61 1,729,756 +0.21(+0.32%)
Oct 30, 2014 66.05 66.57 65.63 66.40 1,066,290 +0.19(+0.29%)
Oct 29, 2014 66.49 66.59 65.91 66.20 1,371,628 -0.31(-0.47%)
Oct 28, 2014 66.33 66.57 65.94 66.51 1,066,818 +0.49(+0.74%)
Oct 27, 2014 65.75 65.87 65.87 66.03 1,247,465 +0.15(+0.23%)
Oct 24, 2014 66.03 66.15 65.62 65.87 1,588,265 +0.11(+0.16%)
Oct 23, 2014 66.23 66.42 65.65 65.77 1,660,754 -0.19(-0.28%)
Oct 22, 2014 66.36 66.89 65.94 65.95 1,612,781 -0.19(-0.29%)
Oct 21, 2014 65.07 66.18 64.91 66.15 1,283,801 +1.37(+2.12%)
Oct 20, 2014 63.92 64.94 63.70 64.78 1,391,288 +0.82(+1.29%)
Oct 17, 2014 64.21 64.35 63.62 63.95 2,201,494 +0.35(+0.56%)
Oct 16, 2014 62.47 64.03 62.47 63.60 1,928,532 +0.16(+0.25%)
Oct 15, 2014 63.35 64.27 62.18 63.44 2,689,041 -0.26(-0.40%)
Oct 14, 2014 63.17 63.93 62.87 63.70 2,520,270 +0.77(+1.23%)
Oct 13, 2014 64.15 64.32 62.84 62.92 2,341,298 -1.44(-2.24%)
Oct 10, 2014 65.25 65.33 64.33 64.37 2,209,675 -0.85(-1.30%)
Oct 09, 2014 66.11 66.42 65.08 65.22 1,896,369 -1.00(-1.51%)
Oct 08, 2014 65.79 66.33 65.41 66.22 1,722,931 +0.53(+0.81%)
Oct 07, 2014 65.28 66.58 65.20 65.69 2,188,868 +0.08(+0.12%)
Oct 06, 2014 65.71 65.85 65.17 65.61 1,433,463 -0.05(-0.08%)
Oct 03, 2014 65.67 66.01 65.33 65.66 1,342,274 +0.36(+0.56%)
Oct 02, 2014 65.46 65.78 65.18 65.30 2,282,842 -0.49(-0.74%)
Oct 01, 2014 65.90 66.04 65.55 65.79 2,644,207 -0.42(-0.63%)
Sep 30, 2014 65.95 66.46 65.85 66.20 1,966,476 +0.01(+0.01%)
Sep 29, 2014 65.61 66.26 65.54 66.19 1,539,521 +0.10(+0.15%)
Sep 26, 2014 65.72 66.32 65.49 66.10 1,065,495 +0.53(+0.81%)
Sep 25, 2014 66.33 66.41 65.56 65.56 1,372,530 -0.99(-1.49%)
Sep 24, 2014 66.12 66.69 66.04 66.56 1,286,151 +0.61(+0.93%)
Sep 23, 2014 66.42 66.62 65.91 65.95 1,806,273 -0.73(-1.09%)
Sep 22, 2014 66.93 67.40 66.42 66.67 1,428,406 -0.16(-0.24%)
Sep 19, 2014 66.78 67.21 66.66 66.83 6,197,296 +0.42(+0.63%)
Sep 18, 2014 66.28 66.72 66.18 66.42 1,301,791 +0.24(+0.36%)
Sep 17, 2014 66.18 66.49 65.88 66.18 1,239,720 -0.04(-0.05%)
Sep 16, 2014 65.83 66.63 65.62 66.21 976,327 +0.27(+0.40%)
Sep 15, 2014 65.91 66.22 65.62 65.95 1,618,919 -0.04(-0.07%)
Sep 12, 2014 66.36 66.73 65.79 65.99 2,047,270 -0.23(-0.35%)
Sep 11, 2014 65.98 66.30 65.62 66.22 1,939,846 -0.14(-0.21%)
Sep 10, 2014 65.95 66.53 65.59 66.36 1,282,770 +0.43(+0.66%)
Sep 09, 2014 66.78 66.79 65.75 65.93 1,973,340 -1.05(-1.56%)
Sep 08, 2014 67.74 67.76 66.67 66.97 1,848,292 -1.05(-1.55%)
Sep 05, 2014 67.86 68.16 67.39 68.03 1,418,108 +0.12(+0.17%)
Sep 04, 2014 67.56 68.27 67.44 67.91 1,224,913 +0.37(+0.55%)
Sep 03, 2014 68.08 68.43 67.53 67.54 1,541,314 -0.54(-0.79%)
Sep 02, 2014 67.94 68.13 67.74 68.08 1,581,860 +0.01(+0.01%)
Aug 29, 2014 67.97 68.07 68.07 68.07 1,134,979 +0.15(+0.22%)
Aug 28, 2014 67.89 68.20 67.82 67.92 825,299 -0.31(-0.45%)
Aug 27, 2014 68.43 68.44 67.96 68.23 1,185,958 -0.03(-0.04%)
Aug 26, 2014 68.18 68.63 68.13 68.26 1,476,414 +0.04(+0.06%)
Aug 25, 2014 67.85 68.39 67.81 68.21 1,351,140 +0.80(+1.18%)
Aug 22, 2014 67.46 67.86 67.40 67.42 1,504,529 +0.02(+0.03%)
Aug 21, 2014 67.65 68.04 67.37 67.40 1,952,115 -0.27(-0.40%)
Aug 20, 2014 67.41 68.04 67.38 67.67 1,415,502 -0.05(-0.08%)
Aug 19, 2014 67.75 67.87 67.19 67.73 1,923,854 -0.13(-0.20%)
Aug 18, 2014 67.95 68.27 67.61 67.86 2,311,618 +0.56(+0.83%)
Aug 15, 2014 66.67 67.78 65.84 67.30 3,500,781 +0.23(+0.34%)
Aug 14, 2014 66.61 67.40 66.42 67.07 2,575,036 +0.66(+1.00%)
Aug 13, 2014 66.74 67.02 66.23 66.41 1,350,779 -0.19(-0.29%)
Aug 12, 2014 66.50 67.06 66.24 66.61 1,339,555 -0.11(-0.17%)
Aug 11, 2014 65.92 67.08 65.85 66.72 1,587,581 +1.15(+1.75%)
Aug 08, 2014 64.71 65.55 64.38 65.57 2,168,251 +0.88(+1.37%)
Aug 07, 2014 65.97 66.05 64.58 64.69 2,508,300 -0.94(-1.43%)
Aug 06, 2014 65.39 66.43 65.19 65.62 2,663,069 +0.27(+0.42%)
Aug 05, 2014 65.55 65.70 65.10 65.35 1,318,571 -0.24(-0.36%)
Aug 04, 2014 65.60 66.00 65.15 65.59 1,185,065 +0.31(+0.47%)
Aug 01, 2014 64.94 65.63 64.36 65.28 2,053,139 +0.36(+0.56%)
Jul 31, 2014 65.41 65.75 64.72 64.92 2,259,478 -0.72(-1.09%)
Jul 30, 2014 65.81 66.02 65.12 65.63 2,140,375 -0.11(-0.16%)
Jul 29, 2014 66.17 66.63 65.71 65.74 1,130,260 -0.48(-0.72%)
Jul 28, 2014 66.99 67.05 65.96 66.22 1,501,635 -0.65(-0.98%)
Jul 25, 2014 66.81 67.13 66.54 66.87 1,083,351 -0.21(-0.32%)
Jul 24, 2014 67.24 67.52 66.83 67.08 1,813,749 -0.03(-0.04%)
Jul 23, 2014 67.34 67.37 66.76 67.11 1,819,228 -0.27(-0.39%)
Jul 22, 2014 66.95 67.48 66.52 67.37 2,143,070 +0.72(+1.09%)
Jul 21, 2014 66.75 66.91 66.19 66.65 1,371,396 -0.58(-0.87%)
Jul 18, 2014 66.00 67.23 65.70 67.23 2,012,407 +1.41(+2.13%)
Jul 17, 2014 66.47 66.67 65.79 65.83 1,323,484 -0.57(-0.87%)
Jul 16, 2014 66.99 67.21 66.33 66.40 1,763,198 -0.52(-0.78%)
Jul 15, 2014 66.55 67.37 66.54 66.92 2,747,043 +0.31(+0.46%)
Jul 14, 2014 66.31 67.16 66.31 66.61 1,774,297 +0.78(+1.18%)
Jul 11, 2014 65.98 66.14 65.63 65.84 1,334,365 -0.17(-0.25%)
Jul 10, 2014 65.41 66.15 65.41 66.00 1,601,112 +0.02(+0.03%)
Jul 09, 2014 65.57 66.20 65.40 65.99 1,568,002 +0.54(+0.82%)
Jul 08, 2014 65.87 66.13 65.14 65.45 1,741,924 -0.66(-1.00%)
Jul 07, 2014 66.06 66.16 65.71 66.11 1,086,024 -0.14(-0.21%)
Jul 03, 2014 65.47 66.25 66.25 66.25 1,310,719 +0.89(+1.37%)
Jul 02, 2014 65.61 65.72 65.14 65.36 1,648,759 -0.24(-0.36%)
Jul 01, 2014 65.87 65.87 65.44 65.60 2,339,401 -0.03(-0.04%)
Jun 30, 2014 66.23 66.67 65.55 65.62 1,773,785 -0.40(-0.60%)
Jun 27, 2014 65.90 66.27 65.84 66.02 1,188,144 +0.10(+0.15%)
Jun 26, 2014 65.62 66.03 65.24 65.92 1,561,166 -0.35(-0.53%)
Jun 25, 2014 65.78 66.33 65.67 66.28 1,301,001 +0.42(+0.64%)
Jun 24, 2014 66.15 66.45 65.84 65.85 906,877 -0.27(-0.41%)
Jun 23, 2014 66.94 67.00 65.86 66.13 1,751,672 -0.81(-1.21%)
Jun 20, 2014 67.60 67.79 66.61 66.94 2,255,248 -0.68(-1.01%)
Jun 19, 2014 67.21 67.90 66.52 67.62 2,297,380 +0.34(+0.51%)
Jun 18, 2014 66.58 67.30 66.40 67.28 1,363,707 +0.78(+1.17%)
Jun 17, 2014 67.13 67.36 66.31 66.50 1,778,884 -0.58(-0.87%)
Jun 16, 2014 67.58 67.66 66.95 67.08 1,267,488 -0.51(-0.76%)
Jun 13, 2014 67.69 67.83 66.96 67.60 2,129,117 -0.19(-0.27%)
Jun 12, 2014 67.82 68.25 67.48 67.78 1,891,255 +0.12(+0.18%)
Jun 11, 2014 67.51 67.76 67.36 67.66 1,109,346 +0.12(+0.18%)
Jun 10, 2014 67.55 67.75 67.24 67.53 1,123,998 -0.31(-0.46%)
Jun 06, 2014 67.96 68.22 67.73 67.84 1,143,428 +0.15(+0.22%)
Jun 05, 2014 67.52 67.88 67.25 67.69 1,274,589 +0.12(+0.18%)
Jun 04, 2014 67.55 67.63 66.99 67.57 2,062,585 -0.20(-0.30%)
Jun 03, 2014 67.81 67.81 67.22 67.77 1,731,292 -0.05(-0.08%)
Jun 02, 2014 67.69 68.04 67.49 67.83 1,429,409 +0.11(+0.17%)
May 30, 2014 67.33 67.82 67.30 67.71 1,397,844 +0.10(+0.14%)
May 29, 2014 67.25 67.62 67.05 67.61 2,211,366 +0.76(+1.14%)
May 28, 2014 66.61 67.33 66.60 66.85 2,631,324 +0.24(+0.36%)
May 27, 2014 66.03 66.68 65.96 66.61 1,621,670 +0.60(+0.91%)
May 23, 2014 65.95 66.01 66.01 66.01 1,304,213 +0.20(+0.31%)
May 22, 2014 65.30 66.01 65.27 65.81 1,039,764 +0.48(+0.74%)
May 21, 2014 65.32 65.55 65.05 65.33 1,113,112 +0.21(+0.32%)
May 20, 2014 65.25 65.51 64.94 65.12 1,177,159 -0.12(-0.19%)
May 19, 2014 64.54 65.33 64.52 65.24 1,394,376 +0.76(+1.18%)
May 16, 2014 64.49 64.82 64.44 64.48 2,242,034 +0.08(+0.12%)
May 15, 2014 64.65 64.78 64.03 64.40 1,484,171 -0.54(-0.83%)
May 14, 2014 65.09 65.36 64.77 64.94 1,158,643 -0.22(-0.34%)
May 13, 2014 64.62 65.20 64.52 65.16 1,669,611 +0.26(+0.41%)
May 12, 2014 64.78 64.99 64.70 64.90 1,271,414 +0.34(+0.53%)
May 09, 2014 64.58 64.83 64.31 64.55 2,253,432 -0.07(-0.11%)
May 08, 2014 64.95 65.20 64.59 64.62 2,088,506 -0.33(-0.50%)
May 07, 2014 64.90 65.21 64.63 64.95 2,673,268 +0.12(+0.19%)
May 06, 2014 64.94 65.00 64.38 64.83 3,311,112 -0.45(-0.69%)
May 05, 2014 65.88 66.26 64.97 65.27 3,809,210 -1.37(-2.06%)
May 02, 2014 65.48 67.20 65.20 66.65 8,032,275 +3.02(+4.75%)
May 01, 2014 63.64 63.89 63.02 63.63 2,852,412 -0.33(-0.52%)
Apr 30, 2014 64.08 64.27 63.64 63.96 1,942,515 -0.32(-0.49%)
Apr 29, 2014 63.53 64.33 63.38 64.28 2,708,412 +0.91(+1.43%)
Apr 28, 2014 63.71 64.14 63.02 63.37 2,843,649 -0.26(-0.42%)
Apr 25, 2014 63.48 63.69 63.09 63.64 1,583,129 +0.10(+0.15%)
Apr 24, 2014 63.25 63.58 63.02 63.54 1,159,742 +0.37(+0.59%)
Apr 23, 2014 63.46 63.62 62.91 63.17 2,182,025 -0.38(-0.60%)
Apr 22, 2014 63.61 63.84 63.19 63.55 1,636,452 +0.18(+0.28%)
Apr 21, 2014 63.37 63.43 62.94 63.37 1,283,940 -0.22(-0.35%)
Apr 17, 2014 63.36 63.59 63.59 63.59 3,445,981 +0.05(+0.08%)
Apr 16, 2014 62.75 63.59 62.54 63.54 3,142,336 +1.14(+1.82%)
Apr 15, 2014 61.55 62.43 61.08 62.40 3,166,417 +1.43(+2.34%)
Apr 14, 2014 60.39 60.99 60.25 60.97 2,235,401 +0.88(+1.47%)
Apr 11, 2014 60.29 60.81 59.99 60.09 2,889,934 -0.65(-1.07%)
Apr 10, 2014 61.34 61.87 60.62 60.74 1,870,410 -0.70(-1.13%)
Apr 09, 2014 61.58 61.65 60.83 61.44 2,794,975 +0.16(+0.26%)
Apr 08, 2014 60.15 61.95 59.95 61.28 5,421,962 +1.97(+3.31%)
Apr 07, 2014 59.03 59.49 58.93 59.32 6,971,271 +0.28(+0.48%)
Apr 04, 2014 60.26 60.37 58.89 59.03 2,412,925 -1.08(-1.80%)
Apr 03, 2014 60.17 60.48 59.89 60.12 4,789,221 +0.11(+0.18%)
Apr 02, 2014 60.39 60.60 59.93 60.01 2,266,518 -0.15(-0.25%)
Apr 01, 2014 59.51 60.19 59.25 60.16 5,194,128 +1.22(+2.06%)
Mar 31, 2014 59.35 59.37 58.65 58.95 3,051,199 +0.13(+0.22%)
Mar 28, 2014 59.28 59.45 58.50 58.81 3,252,238 -0.44(-0.74%)
Mar 27, 2014 59.25 59.85 59.05 59.25 2,760,805 +0.00(+0.00%)
Mar 26, 2014 59.58 59.73 59.22 59.25 3,750,565 -0.12(-0.21%)
Mar 25, 2014 59.40 59.69 58.91 59.38 3,201,584 +0.06(+0.10%)
Mar 24, 2014 60.44 60.71 59.13 59.32 3,056,833 -0.94(-1.57%)
Mar 21, 2014 61.22 61.38 60.18 60.26 3,435,399 -0.66(-1.09%)
Mar 20, 2014 61.29 61.29 60.67 60.92 1,621,153 -0.50(-0.82%)
Mar 19, 2014 61.71 61.90 61.00 61.42 1,847,664 -0.38(-0.61%)
Mar 18, 2014 61.72 62.23 61.67 61.80 1,409,382 +0.15(+0.24%)
Mar 17, 2014 61.42 62.06 61.39 61.65 2,146,495 +0.57(+0.94%)
Mar 14, 2014 61.48 61.59 60.74 61.08 2,802,938 -0.42(-0.69%)
Mar 13, 2014 61.93 62.08 61.33 61.50 2,429,645 -0.37(-0.60%)
Mar 12, 2014 61.36 62.02 61.34 61.87 1,906,754 +0.08(+0.13%)
Mar 11, 2014 61.87 62.11 61.41 61.79 2,502,729 -0.08(-0.13%)
Mar 10, 2014 61.52 61.87 61.20 61.87 1,661,455 +0.16(+0.26%)
Mar 07, 2014 61.18 61.92 60.95 61.71 2,157,078 +0.86(+1.42%)
Mar 06, 2014 61.07 61.32 60.80 60.85 1,443,054 -0.20(-0.33%)
Mar 05, 2014 61.28 61.34 60.81 61.05 3,435,061 -0.41(-0.66%)
Mar 04, 2014 61.43 62.24 60.89 61.46 1,816,830 +1.03(+1.71%)
Mar 03, 2014 60.34 60.59 59.99 60.43 1,852,572 -0.25(-0.41%)
Feb 28, 2014 59.77 61.26 59.70 60.67 3,465,622 +1.09(+1.83%)
Feb 27, 2014 59.52 59.94 59.36 59.58 2,257,419 -0.33(-0.56%)
Feb 26, 2014 60.16 60.57 59.81 59.92 2,796,020 +0.62(+1.04%)
Feb 25, 2014 59.82 59.88 59.01 59.30 4,276,074 -0.37(-0.62%)
Feb 24, 2014 59.36 60.18 59.34 59.67 1,562,751 +0.22(+0.37%)
Feb 21, 2014 59.62 60.19 59.40 59.45 1,590,155 -0.18(-0.31%)
Feb 20, 2014 59.42 59.84 59.23 59.63 2,124,040 +0.41(+0.70%)
Feb 19, 2014 59.49 59.96 59.19 59.22 2,097,561 -0.61(-1.01%)
Feb 18, 2014 59.76 60.09 59.38 59.83 1,959,965 +0.09(+0.15%)
Feb 14, 2014 59.26 59.74 59.74 59.74 2,991,707 +0.39(+0.65%)
Feb 13, 2014 58.61 59.44 58.42 59.35 3,362,736 +0.58(+0.99%)
Feb 12, 2014 59.11 59.29 58.41 58.77 3,705,918 +0.09(+0.15%)
Feb 11, 2014 58.24 59.00 58.09 58.68 4,189,557 +0.34(+0.59%)
Feb 10, 2014 58.44 58.79 58.11 58.34 6,897,022 -0.10(-0.17%)
Feb 07, 2014 58.45 58.81 57.81 58.44 4,153,324 -0.26(-0.45%)
Feb 06, 2014 58.94 59.05 58.20 58.70 5,801,492 +1.27(+2.20%)
Feb 05, 2014 61.12 61.12 55.92 57.44 9,217,048 -3.37(-5.54%)
Feb 04, 2014 60.52 61.31 60.38 60.80 2,804,266 +0.80(+1.33%)
Feb 03, 2014 60.52 60.69 59.64 60.00 3,425,959 -0.40(-0.67%)
Jan 31, 2014 59.64 60.86 59.40 60.41 2,171,811 -0.18(-0.30%)
Jan 30, 2014 60.69 60.97 59.94 60.59 2,789,240 +0.36(+0.60%)
Jan 29, 2014 61.19 61.21 59.91 60.23 2,354,725 -1.15(-1.88%)
Jan 28, 2014 60.56 61.88 60.39 61.38 2,904,019 +1.13(+1.88%)
Jan 27, 2014 60.41 60.74 59.39 60.25 3,754,447 -0.20(-0.33%)
Jan 24, 2014 61.79 61.93 60.42 60.45 2,840,034 -1.48(-2.38%)
Jan 23, 2014 62.86 62.91 61.79 61.93 2,547,967 -1.46(-2.30%)
Jan 22, 2014 63.61 63.89 63.10 63.39 1,294,677 -0.04(-0.07%)
Jan 21, 2014 64.32 65.02 63.24 63.43 2,212,606 -0.34(-0.54%)
Jan 17, 2014 63.01 63.77 63.77 63.77 1,725,950 +0.33(+0.53%)
Jan 16, 2014 63.81 64.04 63.34 63.44 2,428,810 -0.60(-0.93%)
Jan 15, 2014 64.80 64.80 63.27 64.04 2,309,131 -0.76(-1.18%)
Jan 14, 2014 65.02 65.07 64.19 64.80 1,759,937 -0.09(-0.14%)
Jan 13, 2014 65.89 66.02 64.83 64.89 2,880,408 -0.18(-0.28%)
Jan 10, 2014 64.81 65.19 64.66 65.07 1,726,513 +0.54(+0.83%)
Jan 09, 2014 64.61 64.99 64.25 64.54 1,295,642 +0.32(+0.49%)
Jan 08, 2014 64.93 64.94 64.09 64.22 1,635,047 -0.71(-1.10%)
Jan 07, 2014 65.30 65.69 64.55 64.93 1,265,020 -0.17(-0.26%)
Jan 06, 2014 65.68 65.79 64.91 65.10 1,439,489 +0.38(+0.58%)
Jan 03, 2014 64.78 65.34 64.68 64.72 913,187 -0.05(-0.08%)
Jan 02, 2014 65.90 66.00 64.64 64.77 1,216,879 -1.41(-2.14%)
Dec 31, 2013 66.25 66.19 66.19 66.19 801,468 +0.25(+0.37%)
Dec 30, 2013 65.42 66.07 65.34 65.94 766,515 +0.52(+0.79%)
Dec 27, 2013 65.60 65.94 65.14 65.42 794,955 -0.17(-0.25%)
Dec 26, 2013 65.56 65.85 65.20 65.59 642,647 +0.02(+0.03%)
Dec 24, 2013 65.72 65.80 65.23 65.57 336,098 -0.12(-0.19%)
Dec 23, 2013 65.75 66.03 65.20 65.70 1,184,055 +0.36(+0.55%)
Dec 20, 2013 64.40 65.96 64.40 65.34 1,365,808 +0.39(+0.60%)
Dec 19, 2013 64.90 65.27 64.72 64.95 779,272 -0.08(-0.12%)
Dec 18, 2013 63.89 65.08 63.53 65.03 1,628,488 +1.10(+1.72%)
Dec 17, 2013 64.17 64.39 63.57 63.93 1,184,376 -0.36(-0.56%)
Dec 16, 2013 64.16 64.52 63.70 64.29 1,107,368 +0.46(+0.72%)
Dec 13, 2013 64.19 64.29 62.79 63.83 1,599,646 -0.38(-0.59%)
Dec 12, 2013 64.64 64.64 63.53 64.21 1,886,069 -0.66(-1.02%)
Dec 11, 2013 64.79 65.51 64.69 64.87 1,604,740 +0.19(+0.30%)
Dec 10, 2013 64.87 64.88 64.18 64.68 981,497 -0.25(-0.39%)
Dec 09, 2013 65.03 65.34 64.57 64.93 750,857 +0.16(+0.24%)
Dec 06, 2013 64.51 64.99 64.45 64.77 951,811 +0.86(+1.35%)
Dec 05, 2013 64.16 64.40 63.82 63.91 1,273,409 -0.33(-0.51%)
Dec 04, 2013 64.96 65.12 63.76 64.24 2,593,401 -1.22(-1.87%)
Dec 03, 2013 65.51 65.80 64.93 65.46 2,019,595 -0.34(-0.52%)
Dec 02, 2013 65.90 66.16 65.42 65.80 1,293,613 -0.07(-0.11%)
Nov 29, 2013 66.14 66.58 65.85 65.87 677,870 -0.25(-0.39%)
Nov 27, 2013 65.87 66.28 65.45 66.13 1,287,644 +0.16(+0.24%)
Nov 26, 2013 65.42 66.31 65.41 65.97 1,568,916 +0.83(+1.28%)
Nov 25, 2013 65.67 65.92 65.00 65.13 1,067,855 -0.60(-0.92%)
Nov 22, 2013 64.93 65.75 64.90 65.74 2,011,950 +0.88(+1.35%)
Nov 21, 2013 64.42 64.91 64.19 64.86 1,286,541 +0.62(+0.97%)
Nov 20, 2013 63.88 64.77 63.54 64.24 1,456,472 +0.65(+1.02%)
Nov 19, 2013 63.71 63.95 63.37 63.59 1,263,272 -0.26(-0.41%)
Nov 18, 2013 64.52 64.58 63.67 63.85 1,076,909 -0.71(-1.10%)
Nov 15, 2013 64.18 64.56 63.57 64.56 1,768,729 +0.20(+0.31%)
Nov 14, 2013 64.03 64.56 63.99 64.36 1,252,098 +0.36(+0.56%)
Nov 13, 2013 61.58 64.06 61.58 64.00 2,587,011 +2.06(+3.32%)
Nov 12, 2013 61.86 62.29 61.81 61.94 1,077,799 -0.19(-0.31%)
Nov 11, 2013 62.01 62.37 61.94 62.14 1,063,129 -0.05(-0.08%)
Nov 08, 2013 61.48 62.22 61.29 62.19 1,204,435 +0.56(+0.91%)
Nov 07, 2013 62.50 62.74 61.54 61.63 1,561,406 -0.81(-1.31%)
Nov 06, 2013 62.01 62.50 61.84 62.44 1,463,180 +0.44(+0.71%)
Nov 05, 2013 60.78 62.23 60.73 62.01 1,742,853 +0.53(+0.87%)
Nov 04, 2013 61.65 62.07 61.06 61.47 2,036,377 +0.18(+0.29%)
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.