Fresenius Medical Care Ag ADR (NY: FMS )

20.83 -0.05 (-0.24%)
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 31, 2015 32.23 32.44 32.15 32.27 120,028 -0.03(-0.08%)
Aug 28, 2015 32.46 32.49 32.16 32.29 149,564 -0.46(-1.40%)
Aug 27, 2015 32.44 32.86 32.32 32.75 109,921 +0.44(+1.36%)
Aug 26, 2015 32.00 32.31 31.67 32.31 184,574 +0.30(+0.93%)
Aug 25, 2015 32.62 32.68 31.90 32.01 252,801 +0.04(+0.13%)
Aug 24, 2015 31.56 32.69 31.23 31.97 453,160 -0.21(-0.66%)
Aug 21, 2015 33.12 33.28 32.18 32.18 209,578 -1.25(-3.75%)
Aug 20, 2015 34.07 34.14 33.43 33.43 284,343 -1.19(-3.45%)
Aug 19, 2015 34.47 34.76 34.28 34.63 83,061 +0.05(+0.15%)
Aug 18, 2015 34.69 34.72 34.54 34.58 124,267 +0.04(+0.12%)
Aug 17, 2015 34.15 34.54 34.08 34.54 152,780 -0.30(-0.85%)
Aug 14, 2015 34.76 34.96 34.63 34.83 92,582 +0.31(+0.91%)
Aug 13, 2015 34.44 34.56 34.31 34.52 127,712 -0.22(-0.63%)
Aug 12, 2015 34.54 34.81 34.41 34.74 163,017 +0.01(+0.02%)
Aug 11, 2015 34.98 34.98 34.59 34.73 752,109 -0.63(-1.77%)
Aug 10, 2015 35.04 35.36 35.02 35.36 1,301,045 +0.18(+0.51%)
Aug 07, 2015 34.74 35.20 34.65 35.18 106,404 -0.25(-0.69%)
Aug 06, 2015 35.45 35.47 35.20 35.42 526,465 +0.08(+0.22%)
Aug 05, 2015 35.14 35.38 35.04 35.35 135,800 -0.14(-0.41%)
Aug 04, 2015 35.62 35.72 35.40 35.49 82,249 -0.02(-0.05%)
Aug 03, 2015 35.66 35.71 35.31 35.51 112,805 +0.89(+2.57%)
Jul 31, 2015 34.89 34.97 34.57 34.62 115,351 -0.12(-0.34%)
Jul 30, 2015 34.20 34.85 33.64 34.74 504,938 -1.79(-4.91%)
Jul 29, 2015 36.64 36.69 36.36 36.53 107,103 -0.19(-0.51%)
Jul 28, 2015 36.41 36.77 36.32 36.72 74,524 +0.21(+0.58%)
Jul 27, 2015 36.69 36.69 36.30 36.51 280,701 -0.13(-0.35%)
Jul 24, 2015 37.10 37.21 36.58 36.63 67,448 -0.36(-0.96%)
Jul 23, 2015 37.21 37.23 36.96 36.99 85,858 -0.26(-0.70%)
Jul 22, 2015 37.12 37.25 36.98 37.25 165,597 +0.15(+0.41%)
Jul 21, 2015 37.21 37.24 37.06 37.10 117,346 -0.22(-0.59%)
Jul 20, 2015 37.49 37.49 37.29 37.32 110,156 +0.35(+0.94%)
Jul 17, 2015 37.07 37.11 36.85 36.97 201,301 -0.02(-0.05%)
Jul 16, 2015 36.87 37.08 36.83 36.99 203,253 +0.44(+1.20%)
Jul 15, 2015 36.83 36.84 36.47 36.55 115,662 -0.02(-0.05%)
Jul 14, 2015 36.43 36.66 36.30 36.57 113,799 +0.40(+1.10%)
Jul 13, 2015 36.13 36.27 36.03 36.17 119,608 -0.06(-0.16%)
Jul 10, 2015 36.06 36.34 35.97 36.23 325,938 +1.46(+4.19%)
Jul 09, 2015 34.91 35.12 34.73 34.77 122,251 +0.49(+1.43%)
Jul 08, 2015 34.36 34.48 34.17 34.28 69,436 -0.15(-0.44%)
Jul 07, 2015 34.19 34.52 33.70 34.43 196,069 +0.05(+0.15%)
Jul 06, 2015 34.26 34.62 34.22 34.38 375,829 -0.63(-1.79%)
Jul 02, 2015 35.04 35.01 35.01 35.01 84,825 -0.05(-0.14%)
Jul 01, 2015 35.02 35.15 34.86 35.06 348,570 -0.14(-0.41%)
Jun 30, 2015 35.56 35.56 34.96 35.20 267,495 -0.22(-0.62%)
Jun 29, 2015 35.80 36.00 35.37 35.42 227,928 -0.98(-2.70%)
Jun 26, 2015 36.43 36.70 36.15 36.41 120,657 -0.32(-0.88%)
Jun 25, 2015 36.60 36.85 36.40 36.73 127,597 +0.09(+0.25%)
Jun 24, 2015 36.49 36.75 36.40 36.63 896,231 +0.08(+0.23%)
Jun 23, 2015 36.52 36.64 36.49 36.55 143,774 +0.06(+0.16%)
Jun 22, 2015 36.57 36.85 36.49 36.49 272,353 +0.47(+1.32%)
Jun 19, 2015 35.84 36.06 35.66 36.02 282,689 -0.46(-1.25%)
Jun 18, 2015 35.90 36.78 35.89 36.47 148,468 +0.76(+2.13%)
Jun 17, 2015 35.54 35.78 35.44 35.71 185,918 -0.03(-0.09%)
Jun 16, 2015 35.40 35.85 35.39 35.75 98,912 +0.10(+0.29%)
Jun 15, 2015 35.20 35.67 35.20 35.64 217,707 -0.08(-0.21%)
Jun 12, 2015 35.59 35.89 35.45 35.72 173,409 -0.50(-1.38%)
Jun 11, 2015 36.41 36.49 36.01 36.22 105,354 -0.09(-0.26%)
Jun 10, 2015 36.07 36.38 35.86 36.31 229,682 +0.51(+1.42%)
Jun 09, 2015 35.72 35.94 35.57 35.80 288,663 -0.44(-1.21%)
Jun 08, 2015 36.06 36.30 35.92 36.24 82,901 -0.06(-0.16%)
Jun 05, 2015 36.21 36.38 36.03 36.30 200,983 -0.66(-1.79%)
Jun 04, 2015 37.17 37.53 36.85 36.96 134,398 -0.30(-0.82%)
Jun 03, 2015 36.91 37.45 36.91 37.27 204,585 +0.96(+2.63%)
Jun 02, 2015 36.12 36.41 36.00 36.31 103,766 +0.17(+0.47%)
Jun 01, 2015 36.02 36.19 35.64 36.14 101,456 -0.07(-0.19%)
May 29, 2015 36.55 36.60 36.06 36.21 160,492 -0.47(-1.29%)
May 28, 2015 36.58 36.77 36.45 36.69 200,767 +0.80(+2.22%)
May 27, 2015 35.49 36.00 35.49 35.89 158,027 +0.13(+0.36%)
May 26, 2015 36.01 36.05 35.60 35.76 195,856 -0.82(-2.24%)
May 22, 2015 36.70 36.58 36.58 36.58 97,347 -0.39(-1.05%)
May 21, 2015 36.86 37.02 36.85 36.97 72,482 +0.20(+0.55%)
May 20, 2015 36.64 36.86 36.54 36.77 116,189 -0.20(-0.55%)
May 19, 2015 36.86 37.11 36.75 36.97 92,722 +0.06(+0.16%)
May 18, 2015 36.63 37.02 36.51 36.91 84,886 +0.45(+1.23%)
May 15, 2015 36.40 36.52 36.30 36.47 137,227 +0.25(+0.70%)
May 14, 2015 35.78 36.22 35.68 36.21 135,783 +0.67(+1.89%)
May 13, 2015 35.78 35.96 35.50 35.54 222,104 +0.12(+0.33%)
May 12, 2015 35.49 35.64 35.35 35.43 65,722 -0.29(-0.82%)
May 11, 2015 35.60 35.87 35.48 35.72 68,485 -0.15(-0.42%)
May 08, 2015 35.70 36.07 35.70 35.87 79,357 +0.52(+1.47%)
May 07, 2015 35.11 35.44 35.06 35.35 91,541 +0.20(+0.57%)
May 06, 2015 35.30 35.37 34.96 35.15 116,960 +0.25(+0.72%)
May 05, 2015 35.40 35.44 34.81 34.90 222,493 -1.03(-2.87%)
May 04, 2015 35.69 36.04 35.63 35.93 192,133 +0.68(+1.93%)
May 01, 2015 35.47 35.47 35.07 35.25 79,641 +0.08(+0.24%)
Apr 30, 2015 35.44 35.74 35.09 35.17 181,380 -0.08(-0.24%)
Apr 29, 2015 35.81 35.89 35.06 35.25 287,860 -0.48(-1.34%)
Apr 28, 2015 35.74 35.80 35.37 35.73 347,453 -0.87(-2.38%)
Apr 27, 2015 36.72 36.81 36.53 36.60 191,976 +0.42(+1.16%)
Apr 24, 2015 35.88 36.32 35.74 36.18 148,365 +0.50(+1.41%)
Apr 23, 2015 35.49 35.73 35.22 35.68 181,729 -0.06(-0.16%)
Apr 22, 2015 35.79 35.83 35.51 35.74 123,169 -0.42(-1.16%)
Apr 21, 2015 36.03 36.26 35.94 36.15 86,215 +0.44(+1.22%)
Apr 20, 2015 35.94 35.97 35.61 35.72 109,019 +0.52(+1.48%)
Apr 17, 2015 35.37 35.48 35.01 35.20 310,293 -0.93(-2.57%)
Apr 16, 2015 36.06 36.30 36.00 36.13 135,566 -0.03(-0.07%)
Apr 15, 2015 36.36 36.41 35.92 36.15 147,520 -0.12(-0.32%)
Apr 14, 2015 36.37 36.47 36.26 36.27 158,307 +0.33(+0.91%)
Apr 13, 2015 35.96 36.22 35.91 35.94 87,209 -0.41(-1.13%)
Apr 10, 2015 36.03 36.50 35.98 36.36 308,829 +0.83(+2.33%)
Apr 09, 2015 35.63 35.77 35.39 35.53 153,051 +0.33(+0.93%)
Apr 08, 2015 35.58 35.58 35.18 35.20 125,569 -0.46(-1.29%)
Apr 07, 2015 35.61 35.94 35.57 35.66 285,390 +0.15(+0.42%)
Apr 06, 2015 35.38 35.80 35.38 35.51 177,112 +0.24(+0.69%)
Apr 02, 2015 35.45 35.27 35.27 35.27 227,481 +0.41(+1.18%)
Apr 01, 2015 35.16 35.17 34.79 34.86 105,665 +0.13(+0.36%)
Mar 31, 2015 34.85 35.09 34.73 34.73 474,965 -0.39(-1.10%)
Mar 30, 2015 34.96 35.25 34.95 35.12 84,958 +0.26(+0.75%)
Mar 27, 2015 34.92 35.00 34.81 34.86 96,630 +0.36(+1.04%)
Mar 26, 2015 34.50 34.65 34.27 34.50 140,718 -0.44(-1.25%)
Mar 25, 2015 35.58 35.58 34.87 34.93 139,802 -0.46(-1.30%)
Mar 24, 2015 35.19 35.44 35.11 35.39 126,601 +0.30(+0.86%)
Mar 23, 2015 34.89 35.16 34.74 35.09 109,117 +0.06(+0.17%)
Mar 20, 2015 35.17 35.24 34.93 35.03 350,898 +0.63(+1.83%)
Mar 19, 2015 34.08 34.52 34.07 34.40 158,191 -0.45(-1.30%)
Mar 18, 2015 34.65 34.96 34.26 34.86 218,936 +0.05(+0.14%)
Mar 17, 2015 34.80 34.90 34.46 34.81 220,877 -0.47(-1.33%)
Mar 16, 2015 35.14 35.90 35.12 35.27 390,892 +1.01(+2.93%)
Mar 13, 2015 33.65 34.27 33.64 34.27 175,298 +0.12(+0.34%)
Mar 12, 2015 33.98 34.15 33.84 34.15 111,908 +0.40(+1.19%)
Mar 11, 2015 33.85 33.95 33.57 33.75 86,096 -0.01(-0.02%)
Mar 10, 2015 33.51 33.90 33.49 33.76 140,434 -0.41(-1.20%)
Mar 09, 2015 34.24 34.24 34.01 34.17 88,693 +0.28(+0.82%)
Mar 06, 2015 33.98 34.03 33.84 33.89 76,392 -0.44(-1.27%)
Mar 05, 2015 34.44 34.51 34.27 34.33 136,400 +0.18(+0.52%)
Mar 04, 2015 34.18 34.26 33.86 34.15 191,844 -0.23(-0.66%)
Mar 03, 2015 34.69 34.79 34.29 34.38 229,974 -0.08(-0.24%)
Mar 02, 2015 34.41 34.59 34.38 34.46 142,093 +0.31(+0.91%)
Feb 27, 2015 33.97 34.39 33.90 34.15 254,531 +0.70(+2.10%)
Feb 26, 2015 33.23 33.59 33.18 33.45 586,229 +0.54(+1.66%)
Feb 25, 2015 31.98 33.33 31.96 32.90 429,298 +1.82(+5.85%)
Feb 24, 2015 30.97 31.15 30.78 31.09 233,295 +0.18(+0.57%)
Feb 23, 2015 30.87 30.99 30.80 30.91 102,802 +0.17(+0.54%)
Feb 20, 2015 30.38 30.85 30.30 30.74 142,164 +0.04(+0.14%)
Feb 19, 2015 30.74 30.85 30.62 30.70 88,037 -0.10(-0.33%)
Feb 18, 2015 30.75 30.80 30.44 30.80 267,015 -0.02(-0.05%)
Feb 17, 2015 30.41 30.94 30.38 30.82 109,305 +0.29(+0.96%)
Feb 13, 2015 30.51 30.52 30.52 30.52 246,100 -0.54(-1.75%)
Feb 12, 2015 30.77 31.09 30.77 31.07 93,294 +0.54(+1.78%)
Feb 11, 2015 30.50 30.59 30.40 30.52 154,398 -0.18(-0.60%)
Feb 10, 2015 30.36 30.72 30.36 30.71 99,292 +0.26(+0.85%)
Feb 09, 2015 30.48 30.63 30.41 30.45 102,175 +0.04(+0.14%)
Feb 06, 2015 30.50 30.61 30.36 30.41 241,030 -0.88(-2.81%)
Feb 05, 2015 31.16 31.32 31.10 31.29 112,350 +0.35(+1.14%)
Feb 04, 2015 30.97 31.08 30.90 30.93 123,307 -0.28(-0.91%)
Feb 03, 2015 31.03 31.29 31.03 31.22 162,892 +0.06(+0.19%)
Feb 02, 2015 30.90 31.19 30.82 31.16 117,660 +0.08(+0.27%)
Jan 30, 2015 31.07 31.27 30.93 31.08 201,260 -0.25(-0.80%)
Jan 29, 2015 31.33 31.37 31.09 31.33 201,148 +0.03(+0.11%)
Jan 28, 2015 31.49 31.63 31.29 31.29 181,495 +0.00(+0.00%)
Jan 27, 2015 31.37 31.40 31.18 31.29 151,899 -0.03(-0.08%)
Jan 26, 2015 31.04 31.38 30.98 31.32 76,584 +0.37(+1.19%)
Jan 23, 2015 30.70 31.10 30.69 30.95 118,358 +0.54(+1.79%)
Jan 22, 2015 30.32 30.51 30.13 30.41 341,842 -0.72(-2.32%)
Jan 21, 2015 31.36 31.36 30.94 31.13 290,560 -0.67(-2.11%)
Jan 20, 2015 31.96 32.00 31.70 31.80 115,689 +0.30(+0.96%)
Jan 16, 2015 30.99 31.54 30.84 31.50 159,029 +0.54(+1.73%)
Jan 15, 2015 30.99 31.14 30.92 30.96 106,415 -0.33(-1.04%)
Jan 14, 2015 31.17 31.38 31.13 31.29 155,413 +0.44(+1.44%)
Jan 13, 2015 30.79 31.09 30.69 30.84 89,748 -0.15(-0.49%)
Jan 12, 2015 30.98 31.09 30.77 30.99 125,548 +0.13(+0.41%)
Jan 09, 2015 31.27 31.29 30.73 30.87 96,645 -0.28(-0.91%)
Jan 08, 2015 30.77 31.29 30.76 31.15 212,727 +1.02(+3.39%)
Jan 07, 2015 30.11 30.26 29.92 30.13 295,106 -0.24(-0.80%)
Jan 06, 2015 30.75 30.91 30.34 30.37 195,483 -0.18(-0.58%)
Jan 05, 2015 30.98 31.03 30.45 30.55 129,785 -0.08(-0.25%)
Jan 02, 2015 30.65 30.74 30.47 30.62 145,874 -0.49(-1.59%)
Dec 31, 2014 31.28 31.12 31.12 31.12 77,338 -0.26(-0.83%)
Dec 30, 2014 31.49 31.49 31.19 31.38 54,063 +0.09(+0.29%)
Dec 29, 2014 31.44 31.49 31.22 31.29 117,977 +0.08(+0.24%)
Dec 26, 2014 31.15 31.43 31.15 31.21 64,640 -0.13(-0.40%)
Dec 24, 2014 31.25 31.34 31.34 31.34 25,660 +0.13(+0.40%)
Dec 23, 2014 31.44 31.44 31.10 31.21 104,698 -0.32(-1.01%)
Dec 22, 2014 31.40 31.60 31.39 31.53 240,941 +0.54(+1.73%)
Dec 19, 2014 30.91 31.19 30.89 30.99 234,667 +0.09(+0.30%)
Dec 18, 2014 30.53 30.93 30.48 30.90 234,732 +0.18(+0.60%)
Dec 17, 2014 30.77 30.96 30.56 30.72 153,689 -0.35(-1.13%)
Dec 16, 2014 30.72 31.29 30.67 31.07 207,720 +0.58(+1.90%)
Dec 15, 2014 31.03 31.03 30.31 30.49 288,906 -0.20(-0.66%)
Dec 12, 2014 31.14 31.22 30.66 30.69 135,034 -0.53(-1.69%)
Dec 11, 2014 31.29 31.34 31.17 31.22 160,505 +0.40(+1.30%)
Dec 10, 2014 30.84 30.98 30.80 30.82 155,687 -0.08(-0.27%)
Dec 09, 2014 30.95 31.03 30.77 30.90 189,071 +0.07(+0.22%)
Dec 08, 2014 30.76 31.02 30.76 30.83 151,895 +0.30(+0.99%)
Dec 05, 2014 30.51 30.67 30.36 30.53 154,275 -0.17(-0.55%)
Dec 04, 2014 30.83 30.93 30.66 30.70 127,853 +0.03(+0.08%)
Dec 03, 2014 30.74 30.80 30.67 30.67 105,189 -0.05(-0.16%)
Dec 02, 2014 30.93 31.01 30.70 30.72 116,889 -0.47(-1.50%)
Dec 01, 2014 31.37 31.40 31.17 31.19 129,713 +0.28(+0.89%)
Nov 28, 2014 30.89 30.98 30.83 30.92 103,360 -0.23(-0.75%)
Nov 26, 2014 31.13 31.15 31.15 31.15 76,980 +0.18(+0.57%)
Nov 25, 2014 30.78 31.01 30.77 30.98 104,315 +0.34(+1.12%)
Nov 24, 2014 30.51 30.67 30.51 30.63 148,549 +0.34(+1.11%)
Nov 21, 2014 30.55 30.58 30.29 30.30 157,206 -0.32(-1.04%)
Nov 20, 2014 30.54 30.72 30.43 30.62 130,380 +0.18(+0.58%)
Nov 19, 2014 30.60 30.62 30.39 30.44 203,212 -0.28(-0.93%)
Nov 18, 2014 30.65 30.77 30.57 30.72 135,370 +0.48(+1.58%)
Nov 17, 2014 30.24 30.44 30.24 30.25 110,587 -0.10(-0.33%)
Nov 14, 2014 30.31 30.48 30.24 30.35 189,257 -0.17(-0.55%)
Nov 13, 2014 30.34 30.63 30.31 30.52 267,370 +0.15(+0.50%)
Nov 12, 2014 30.32 30.46 30.29 30.36 59,610 -0.12(-0.38%)
Nov 11, 2014 30.40 30.52 30.36 30.48 105,893 +0.08(+0.25%)
Nov 10, 2014 30.32 30.47 30.21 30.41 154,901 +0.66(+2.23%)
Nov 07, 2014 29.51 29.81 29.33 29.74 207,063 -0.60(-1.99%)
Nov 06, 2014 30.36 30.49 30.22 30.35 98,650 -0.23(-0.77%)
Nov 05, 2014 30.72 30.74 30.50 30.58 99,860 +0.08(+0.25%)
Nov 04, 2014 30.40 30.62 30.34 30.51 99,342 -0.06(-0.19%)
Nov 03, 2014 30.64 30.67 30.37 30.57 170,835 -0.11(-0.36%)
Oct 31, 2014 30.71 30.83 30.50 30.67 146,100 -0.03(-0.08%)
Oct 30, 2014 30.12 30.75 30.09 30.70 123,258 +0.31(+1.02%)
Oct 29, 2014 30.62 30.74 30.31 30.39 163,826 +0.03(+0.11%)
Oct 28, 2014 30.29 30.36 30.20 30.36 183,997 +0.28(+0.92%)
Oct 27, 2014 30.02 30.02 30.02 30.08 93,537 +0.06(+0.20%)
Oct 24, 2014 29.91 30.11 29.86 30.02 375,127 +0.50(+1.70%)
Oct 23, 2014 29.12 29.52 29.04 29.52 262,979 +0.79(+2.74%)
Oct 22, 2014 28.91 28.97 28.73 28.73 118,227 -0.17(-0.58%)
Oct 21, 2014 28.80 28.90 28.65 28.90 172,545 +0.00(+0.00%)
Oct 20, 2014 28.62 28.91 28.62 28.90 103,889 +0.11(+0.38%)
Oct 17, 2014 28.34 29.07 28.33 28.79 233,450 +1.17(+4.25%)
Oct 16, 2014 27.15 27.76 27.15 27.62 202,130 -0.29(-1.05%)
Oct 15, 2014 27.83 27.98 27.57 27.91 158,402 -0.07(-0.24%)
Oct 14, 2014 28.03 28.17 27.98 27.98 172,705 -0.34(-1.21%)
Oct 13, 2014 28.40 28.69 28.30 28.32 99,610 -0.21(-0.73%)
Oct 10, 2014 28.70 28.74 28.50 28.53 116,617 -0.25(-0.87%)
Oct 09, 2014 29.10 29.24 28.71 28.78 122,871 -0.59(-2.03%)
Oct 08, 2014 29.09 29.38 28.94 29.38 205,922 +0.52(+1.80%)
Oct 07, 2014 28.91 29.06 28.86 28.86 115,097 -0.11(-0.38%)
Oct 06, 2014 28.99 29.00 28.77 28.97 108,711 -0.18(-0.63%)
Oct 03, 2014 29.07 29.53 28.95 29.15 236,165 -0.13(-0.43%)
Oct 02, 2014 29.41 29.45 29.02 29.28 169,194 +0.09(+0.32%)
Oct 01, 2014 29.33 29.39 29.13 29.18 215,309 +0.11(+0.37%)
Sep 30, 2014 29.02 29.20 28.99 29.07 132,608 +0.34(+1.20%)
Sep 29, 2014 28.67 28.86 28.66 28.73 84,516 +0.02(+0.06%)
Sep 26, 2014 28.82 28.85 28.67 28.71 87,311 -0.17(-0.58%)
Sep 25, 2014 29.07 29.09 28.84 28.88 186,773 -0.15(-0.52%)
Sep 24, 2014 28.86 29.12 28.75 29.03 76,971 +0.08(+0.29%)
Sep 23, 2014 29.04 29.04 28.90 28.95 111,112 -0.20(-0.69%)
Sep 22, 2014 29.17 29.22 29.00 29.15 154,145 -0.04(-0.14%)
Sep 19, 2014 29.31 29.34 29.19 29.19 217,524 -0.11(-0.37%)
Sep 18, 2014 29.12 29.33 29.07 29.30 181,717 +0.12(+0.40%)
Sep 17, 2014 29.29 29.47 29.13 29.18 221,696 -0.10(-0.34%)
Sep 16, 2014 29.27 29.43 29.17 29.28 182,916 -0.35(-1.19%)
Sep 15, 2014 29.62 29.74 29.59 29.64 73,472 +0.15(+0.51%)
Sep 12, 2014 29.51 29.53 29.36 29.48 67,080 -0.14(-0.48%)
Sep 11, 2014 29.64 29.71 29.59 29.63 104,451 -0.25(-0.84%)
Sep 10, 2014 29.79 29.90 29.79 29.88 94,253 +0.01(+0.03%)
Sep 09, 2014 29.80 29.99 29.74 29.87 115,501 +0.26(+0.88%)
Sep 08, 2014 29.59 29.78 29.53 29.61 119,830 +0.16(+0.54%)
Sep 05, 2014 29.39 29.46 29.29 29.45 73,425 +0.19(+0.66%)
Sep 04, 2014 29.44 29.44 29.17 29.26 80,401 -0.44(-1.47%)
Sep 03, 2014 29.77 29.80 29.63 29.69 102,287 +0.21(+0.71%)
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.