Herbalife Ltd (NY: HLF )

10.05 +0.58 (+6.12%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 27.73 28.09 26.16 26.20 8,623,710 -1.71(-6.14%)
Jul 30, 2014 29.25 29.35 27.75 27.91 9,258,534 -1.26(-4.32%)
Jul 29, 2014 29.71 30.98 28.77 29.18 20,934,726 -4.57(-13.53%)
Jul 28, 2014 33.42 34.84 33.12 33.74 13,440,704 +0.71(+2.15%)
Jul 25, 2014 33.00 33.55 32.84 33.03 3,607,536 +0.11(+0.32%)
Jul 24, 2014 33.09 33.58 32.60 32.92 6,359,976 -0.13(-0.39%)
Jul 23, 2014 33.08 33.33 32.35 33.05 13,252,362 -0.83(-2.45%)
Jul 22, 2014 27.14 34.12 26.25 33.88 55,895,712 +6.87(+25.45%)
Jul 21, 2014 30.25 30.32 26.68 27.01 22,519,688 -3.41(-11.21%)
Jul 18, 2014 29.75 30.62 29.62 30.42 1,994,802 +0.50(+1.67%)
Jul 17, 2014 30.73 31.02 29.88 29.92 4,654,736 -0.84(-2.73%)
Jul 16, 2014 32.42 32.42 30.50 30.76 5,512,794 -1.57(-4.84%)
Jul 15, 2014 32.22 32.43 32.20 32.33 1,183,084 +0.09(+0.26%)
Jul 14, 2014 32.33 32.50 32.03 32.24 2,320,934 -0.00(-0.02%)
Jul 11, 2014 32.60 32.80 32.16 32.24 2,857,472 -0.25(-0.77%)
Jul 10, 2014 32.37 32.53 32.01 32.49 1,764,374 -0.37(-1.11%)
Jul 09, 2014 32.80 33.23 32.54 32.86 1,568,978 +0.12(+0.37%)
Jul 08, 2014 33.00 33.00 32.41 32.74 1,591,922 -0.35(-1.06%)
Jul 07, 2014 32.95 33.35 32.77 33.09 1,740,286 +0.04(+0.12%)
Jul 03, 2014 32.94 33.05 33.05 33.05 1,313,200 +0.23(+0.72%)
Jul 02, 2014 32.41 32.91 32.34 32.81 1,537,878 +0.41(+1.27%)
Jul 01, 2014 32.30 32.60 32.03 32.41 3,556,562 +0.13(+0.42%)
Jun 30, 2014 32.60 32.69 32.13 32.27 1,988,602 -0.30(-0.92%)
Jun 27, 2014 32.16 32.74 31.96 32.57 3,858,266 +0.45(+1.40%)
Jun 26, 2014 31.96 32.31 31.93 32.12 1,458,942 +0.06(+0.20%)
Jun 25, 2014 31.80 33.41 31.76 32.05 2,414,416 +0.18(+0.55%)
Jun 24, 2014 32.90 32.99 31.75 31.88 4,736,242 -0.96(-2.94%)
Jun 23, 2014 32.39 33.26 32.34 32.84 2,390,692 +0.39(+1.22%)
Jun 20, 2014 32.74 32.95 32.40 32.45 3,653,992 -0.29(-0.89%)
Jun 19, 2014 32.48 32.82 32.28 32.74 1,862,448 +0.40(+1.22%)
Jun 18, 2014 31.79 32.35 31.73 32.34 1,208,688 +0.50(+1.59%)
Jun 17, 2014 31.75 31.89 31.51 31.84 1,072,462 +0.04(+0.14%)
Jun 16, 2014 31.51 31.91 31.38 31.80 1,164,920 +0.26(+0.81%)
Jun 13, 2014 31.44 31.79 31.23 31.54 2,185,736 +0.02(+0.08%)
Jun 12, 2014 31.57 31.72 31.30 31.52 1,642,552 -0.06(-0.21%)
Jun 11, 2014 31.68 31.84 31.35 31.58 1,730,580 -0.22(-0.68%)
Jun 10, 2014 31.69 32.17 31.34 31.80 2,557,340 -0.48(-1.47%)
Jun 06, 2014 32.69 32.97 32.27 32.27 1,930,396 -0.40(-1.22%)
Jun 05, 2014 32.41 32.75 32.22 32.67 1,164,600 +0.27(+0.85%)
Jun 04, 2014 32.25 32.62 32.06 32.40 1,906,814 +0.06(+0.19%)
Jun 03, 2014 32.33 32.61 32.15 32.34 2,266,832 -0.06(-0.19%)
Jun 02, 2014 32.50 32.84 32.39 32.40 2,091,414 -0.02(-0.06%)
May 30, 2014 32.51 32.66 32.27 32.41 1,887,436 -0.15(-0.46%)
May 29, 2014 32.65 32.79 32.34 32.56 1,731,828 +0.06(+0.18%)
May 28, 2014 32.23 32.75 31.84 32.51 2,453,774 +0.23(+0.71%)
May 27, 2014 32.05 32.45 32.00 32.27 1,810,146 +0.30(+0.94%)
May 23, 2014 31.56 31.98 31.98 31.98 1,129,200 +0.43(+1.35%)
May 22, 2014 31.68 31.93 31.39 31.55 673,528 -0.13(-0.41%)
May 21, 2014 31.32 31.90 31.30 31.68 2,272,830 +0.57(+1.83%)
May 20, 2014 31.34 31.64 31.11 31.11 1,806,770 -0.33(-1.05%)
May 19, 2014 30.64 31.50 30.64 31.44 2,896,432 +0.59(+1.91%)
May 16, 2014 30.73 31.08 30.54 30.85 3,290,412 +0.12(+0.39%)
May 15, 2014 30.63 30.84 30.11 30.73 2,761,532 +0.11(+0.36%)
May 14, 2014 30.62 30.80 30.52 30.62 1,374,286 +0.04(+0.13%)
May 13, 2014 30.70 30.86 30.22 30.58 1,971,696 -0.04(-0.13%)
May 12, 2014 30.95 30.97 29.77 30.62 3,841,436 -0.23(-0.75%)
May 09, 2014 30.60 31.00 30.50 30.85 2,230,468 +0.04(+0.11%)
May 08, 2014 30.87 31.25 30.50 30.82 2,070,696 -0.12(-0.40%)
May 07, 2014 30.10 31.21 29.89 30.94 5,922,704 +1.16(+3.90%)
May 06, 2014 29.96 30.25 29.64 29.78 2,694,954 -0.42(-1.41%)
May 05, 2014 29.86 30.41 29.50 30.20 1,869,992 +0.23(+0.77%)
May 02, 2014 29.90 30.10 29.30 29.98 2,806,320 +0.18(+0.60%)
May 01, 2014 29.96 30.75 29.12 29.80 3,385,682 -0.19(-0.65%)
Apr 30, 2014 30.07 30.50 29.48 29.99 4,524,642 -0.09(-0.28%)
Apr 29, 2014 29.51 30.96 29.01 30.07 11,010,686 +0.65(+2.21%)
Apr 28, 2014 29.00 29.70 28.95 29.43 5,531,506 +0.51(+1.76%)
Apr 25, 2014 28.55 29.00 28.54 28.91 1,793,196 +0.12(+0.42%)
Apr 24, 2014 28.93 28.95 28.52 28.80 1,971,128 -0.04(-0.14%)
Apr 23, 2014 29.00 29.27 28.43 28.84 2,568,776 -0.33(-1.13%)
Apr 22, 2014 28.72 29.50 28.65 29.16 3,373,348 +0.52(+1.80%)
Apr 21, 2014 27.84 28.73 27.67 28.65 3,622,612 +1.10(+3.99%)
Apr 17, 2014 27.66 27.55 27.55 27.55 7,639,200 -0.09(-0.31%)
Apr 16, 2014 27.50 27.98 27.04 27.64 4,407,564 +0.22(+0.80%)
Apr 15, 2014 27.00 28.07 25.69 27.41 9,130,778 +0.54(+2.01%)
Apr 14, 2014 26.38 28.28 26.27 26.88 12,417,530 +1.14(+4.41%)
Apr 11, 2014 29.72 30.65 25.59 25.74 17,665,884 -4.18(-13.97%)
Apr 10, 2014 29.93 30.25 29.62 29.92 4,573,994 -0.02(-0.07%)
Apr 09, 2014 29.06 29.99 29.00 29.94 4,978,386 +1.04(+3.58%)
Apr 08, 2014 28.75 28.93 27.85 28.91 2,744,030 +0.32(+1.12%)
Apr 07, 2014 28.62 28.95 28.12 28.59 2,039,978 +0.01(+0.03%)
Apr 04, 2014 29.38 29.50 28.55 28.57 3,217,386 -0.84(-2.86%)
Apr 03, 2014 29.47 29.90 28.91 29.41 3,169,052 +0.01(+0.03%)
Apr 02, 2014 29.25 29.44 28.82 29.41 4,032,824 +0.30(+1.05%)
Apr 01, 2014 28.87 29.18 28.35 29.10 3,807,822 +0.46(+1.62%)
Mar 31, 2014 28.00 29.09 27.92 28.64 4,991,648 +0.81(+2.91%)
Mar 28, 2014 27.27 28.20 27.25 27.82 3,707,166 +0.61(+2.22%)
Mar 27, 2014 26.86 27.95 26.50 27.22 4,425,246 +0.52(+1.95%)
Mar 26, 2014 26.91 27.25 26.55 26.70 3,435,988 -0.05(-0.21%)
Mar 25, 2014 26.67 26.84 26.07 26.75 3,915,940 +0.32(+1.23%)
Mar 24, 2014 26.38 26.95 25.86 26.43 10,585,248 +1.66(+6.70%)
Mar 21, 2014 25.12 25.18 24.68 24.77 8,136,264 -0.62(-2.46%)
Mar 20, 2014 26.55 26.64 25.15 25.39 7,714,132 -0.96(-3.66%)
Mar 19, 2014 26.45 27.17 26.08 26.36 4,967,098 -0.07(-0.28%)
Mar 18, 2014 26.75 27.36 26.18 26.43 9,645,544 -0.32(-1.18%)
Mar 17, 2014 29.02 29.95 26.66 26.75 12,838,558 -2.27(-7.82%)
Mar 14, 2014 28.88 29.50 28.57 29.02 9,538,620 +0.36(+1.27%)
Mar 13, 2014 29.97 30.07 28.52 28.66 13,772,720 -1.63(-5.38%)
Mar 12, 2014 33.10 34.70 27.30 30.29 31,943,522 -2.41(-7.37%)
Mar 11, 2014 33.15 33.49 31.95 32.70 6,233,634 -0.38(-1.16%)
Mar 10, 2014 32.38 33.25 32.25 33.08 4,579,260 +0.71(+2.19%)
Mar 07, 2014 33.17 33.22 32.10 32.37 3,071,932 -0.59(-1.79%)
Mar 06, 2014 33.50 33.62 32.92 32.96 2,642,854 -0.17(-0.53%)
Mar 05, 2014 32.98 33.33 32.95 33.13 2,291,532 +0.20(+0.59%)
Mar 04, 2014 32.77 33.15 32.51 32.94 3,405,006 +0.44(+1.35%)
Mar 03, 2014 32.78 33.10 32.17 32.50 4,261,508 -0.80(-2.40%)
Feb 28, 2014 33.41 33.73 33.00 33.30 2,544,548 -0.19(-0.57%)
Feb 27, 2014 33.27 33.63 33.11 33.49 3,498,427 +0.33(+0.99%)
Feb 26, 2014 34.07 34.16 32.86 33.16 5,226,533 -0.86(-2.53%)
Feb 25, 2014 33.35 34.49 33.23 34.02 4,384,954 +0.67(+2.00%)
Feb 24, 2014 33.01 33.52 33.01 33.36 3,738,696 +0.14(+0.43%)
Feb 21, 2014 33.35 33.71 32.92 33.21 3,899,805 -0.11(-0.33%)
Feb 20, 2014 32.92 33.89 32.86 33.32 4,604,268 +0.38(+1.15%)
Feb 19, 2014 34.88 34.88 32.65 32.94 10,303,668 -1.37(-3.99%)
Feb 18, 2014 33.35 34.44 33.21 34.31 8,704,871 +1.26(+3.83%)
Feb 14, 2014 33.30 33.05 33.05 33.05 3,351,745 -0.25(-0.76%)
Feb 13, 2014 32.43 33.45 32.28 33.30 3,550,351 +0.65(+2.00%)
Feb 12, 2014 32.93 33.30 32.47 32.65 3,397,609 -0.30(-0.91%)
Feb 11, 2014 33.10 33.67 32.43 32.95 6,655,070 -0.52(-1.55%)
Feb 10, 2014 33.71 33.85 33.23 33.47 5,445,288 -0.07(-0.21%)
Feb 07, 2014 33.84 33.99 33.01 33.53 4,671,892 -0.23(-0.68%)
Feb 06, 2014 33.83 34.28 33.43 33.76 5,493,145 -0.03(-0.10%)
Feb 05, 2014 33.48 34.00 31.86 33.80 8,457,853 +0.31(+0.94%)
Feb 04, 2014 34.83 35.43 32.51 33.48 12,883,266 -0.87(-2.54%)
Feb 03, 2014 32.04 34.36 30.93 34.36 17,751,564 +2.31(+7.22%)
Jan 31, 2014 31.84 32.35 31.42 32.04 4,543,481 -0.20(-0.62%)
Jan 30, 2014 32.04 33.34 30.84 32.24 5,741,171 +0.97(+3.10%)
Jan 29, 2014 30.68 31.30 30.42 31.27 5,209,553 +0.14(+0.45%)
Jan 28, 2014 31.97 32.72 30.02 31.13 11,989,011 -0.76(-2.37%)
Jan 27, 2014 30.15 33.25 29.62 31.89 12,098,396 +1.99(+6.66%)
Jan 24, 2014 32.51 32.66 29.41 29.90 18,001,694 -2.92(-8.89%)
Jan 23, 2014 36.43 36.78 31.03 32.81 31,650,442 -3.79(-10.35%)
Jan 22, 2014 36.43 37.24 36.34 36.60 4,255,625 +0.29(+0.81%)
Jan 21, 2014 35.61 36.38 35.25 36.31 5,059,355 +1.36(+3.90%)
Jan 17, 2014 35.92 34.94 34.94 34.94 12,168,459 -0.71(-2.00%)
Jan 16, 2014 37.56 37.98 33.92 35.66 25,466,856 -3.86(-9.76%)
Jan 15, 2014 40.21 40.19 38.45 39.51 5,561,765 -0.70(-1.75%)
Jan 14, 2014 39.77 40.26 39.48 40.21 2,488,707 +0.47(+1.19%)
Jan 13, 2014 40.72 41.19 39.50 39.74 5,329,831 -0.98(-2.41%)
Jan 10, 2014 40.57 41.06 40.28 40.72 5,386,367 +0.15(+0.38%)
Jan 09, 2014 40.99 40.99 39.88 40.57 5,969,130 +0.09(+0.22%)
Jan 08, 2014 39.82 41.57 39.67 40.48 6,596,375 +0.83(+2.08%)
Jan 07, 2014 38.53 40.17 38.44 39.65 8,958,052 +1.15(+3.00%)
Jan 06, 2014 38.35 38.77 37.88 38.50 3,753,416 +0.12(+0.32%)
Jan 03, 2014 39.09 39.32 37.54 38.37 14,986,161 -1.36(-3.43%)
Jan 02, 2014 39.15 40.26 38.96 39.74 3,757,289 +0.56(+1.44%)
Dec 31, 2013 38.80 39.17 39.17 39.17 2,016,591 +0.39(+1.00%)
Dec 30, 2013 38.95 39.03 38.21 38.79 1,993,854 -0.18(-0.46%)
Dec 27, 2013 39.61 39.78 38.89 38.97 2,238,782 -0.24(-0.62%)
Dec 26, 2013 39.10 39.60 38.73 39.21 2,821,637 +0.11(+0.28%)
Dec 24, 2013 39.99 40.14 39.08 39.10 3,439,259 -1.12(-2.80%)
Dec 23, 2013 40.45 40.56 39.90 40.22 3,237,614 +0.10(+0.25%)
Dec 20, 2013 39.51 40.69 39.51 40.13 7,010,618 +0.51(+1.29%)
Dec 19, 2013 39.06 39.80 38.88 39.61 8,125,626 +0.79(+2.03%)
Dec 18, 2013 37.82 39.02 37.34 38.83 6,437,936 +1.11(+2.96%)
Dec 17, 2013 37.83 39.08 37.14 37.71 17,773,420 +0.46(+1.24%)
Dec 16, 2013 34.10 38.47 33.81 37.25 14,415,884 +3.21(+9.43%)
Dec 13, 2013 34.25 34.48 33.88 34.04 3,510,212 -0.11(-0.32%)
Dec 12, 2013 34.77 34.96 34.00 34.15 3,441,819 -0.53(-1.54%)
Dec 11, 2013 36.29 36.38 34.53 34.68 4,639,222 -1.55(-4.27%)
Dec 10, 2013 36.13 36.49 35.60 36.23 5,150,538 +0.00(+0.00%)
Dec 09, 2013 36.34 36.84 36.11 36.23 3,480,818 -0.04(-0.11%)
Dec 06, 2013 38.26 38.30 35.61 36.27 11,010,700 -1.78(-4.67%)
Dec 05, 2013 37.80 38.52 36.84 38.04 6,493,082 +0.25(+0.66%)
Dec 04, 2013 37.95 37.95 37.30 37.80 5,355,281 -0.36(-0.94%)
Dec 03, 2013 35.88 38.24 35.54 38.15 9,563,869 +2.39(+6.68%)
Dec 02, 2013 34.68 35.91 34.47 35.76 3,444,977 +1.08(+3.11%)
Nov 29, 2013 34.81 34.97 34.41 34.68 1,255,743 +0.00(+0.00%)
Nov 27, 2013 34.73 35.14 34.58 34.68 2,427,437 +0.19(+0.55%)
Nov 26, 2013 35.26 35.34 34.50 34.50 4,290,638 -0.62(-1.77%)
Nov 25, 2013 35.65 35.81 34.90 35.12 2,905,686 -0.55(-1.54%)
Nov 22, 2013 33.67 36.43 33.23 35.67 9,713,932 +1.61(+4.72%)
Nov 21, 2013 35.15 35.49 33.72 34.06 5,718,759 -0.91(-2.59%)
Nov 20, 2013 33.49 35.52 33.28 34.96 9,893,376 +2.13(+6.47%)
Nov 19, 2013 33.63 33.63 32.61 32.84 3,017,748 -0.61(-1.83%)
Nov 18, 2013 34.52 34.73 33.29 33.45 3,590,885 -0.90(-2.62%)
Nov 15, 2013 32.80 34.77 32.78 34.35 7,717,739 +1.58(+4.81%)
Nov 14, 2013 32.21 32.85 32.21 32.77 3,454,732 +1.57(+5.02%)
Nov 12, 2013 30.99 31.93 30.69 31.21 3,498,091 +0.26(+0.84%)
Nov 11, 2013 31.00 31.39 30.86 30.95 2,260,573 -0.11(-0.37%)
Nov 08, 2013 30.58 31.25 30.37 31.06 2,510,397 +0.40(+1.30%)
Nov 07, 2013 31.33 31.35 30.39 30.66 2,501,926 -0.27(-0.88%)
Nov 06, 2013 31.51 31.63 30.35 30.94 3,300,808 -0.63(-1.99%)
Nov 05, 2013 30.96 31.88 30.82 31.57 3,774,628 +0.70(+2.28%)
Nov 04, 2013 31.17 31.37 29.63 30.86 5,156,618 -0.42(-1.33%)
Nov 01, 2013 32.35 32.61 30.96 31.28 4,852,809 -0.83(-2.59%)
Oct 31, 2013 33.48 33.52 31.81 32.11 6,380,329 -1.19(-3.57%)
Oct 30, 2013 33.88 33.98 32.78 33.30 3,568,611 -0.35(-1.05%)
Oct 29, 2013 33.53 35.01 32.52 33.65 9,614,162 +0.00(+0.01%)
Oct 28, 2013 33.46 33.66 32.48 33.65 7,586,383 +0.77(+2.34%)
Oct 25, 2013 33.89 33.98 32.59 32.88 3,909,071 -0.60(-1.81%)
Oct 24, 2013 32.20 33.69 31.89 33.48 4,543,427 +1.42(+4.43%)
Oct 23, 2013 31.92 32.15 31.24 32.06 2,932,048 -0.32(-0.98%)
Oct 22, 2013 32.83 32.89 31.67 32.38 2,973,917 +0.24(+0.74%)
Oct 21, 2013 32.58 32.99 31.55 32.14 3,288,096 -0.18(-0.57%)
Oct 18, 2013 31.70 32.35 31.70 32.32 3,191,411 +0.19(+0.60%)
Oct 17, 2013 31.98 32.40 31.53 32.13 3,356,454 +0.07(+0.23%)
Oct 16, 2013 31.43 32.10 31.21 32.06 2,935,815 +0.39(+1.24%)
Oct 15, 2013 32.25 32.68 31.53 31.66 3,249,861 -0.39(-1.22%)
Oct 14, 2013 31.27 32.28 30.85 32.06 4,041,133 +0.32(+1.00%)
Oct 11, 2013 31.68 31.93 31.10 31.74 3,588,367 +0.27(+0.85%)
Oct 10, 2013 32.05 32.26 30.75 31.47 5,911,773 +0.12(+0.38%)
Oct 09, 2013 31.36 31.73 30.56 31.35 4,501,060 +0.07(+0.24%)
Oct 08, 2013 33.39 33.57 31.02 31.28 7,998,031 -1.91(-5.76%)
Oct 07, 2013 33.77 34.07 33.11 33.19 3,813,146 -1.05(-3.07%)
Oct 04, 2013 33.88 35.15 33.58 34.24 8,210,823 +0.43(+1.27%)
Oct 03, 2013 35.50 35.66 33.12 33.81 15,179,930 -2.40(-6.62%)
Oct 02, 2013 35.91 37.12 35.91 36.21 5,283,751 +0.12(+0.34%)
Oct 01, 2013 34.53 36.16 34.49 36.08 6,317,520 +2.29(+6.79%)
Sep 27, 2013 34.21 34.31 33.67 33.79 3,184,991 -0.66(-1.93%)
Sep 26, 2013 35.14 35.38 34.27 34.45 3,075,851 -0.59(-1.70%)
Sep 25, 2013 34.35 35.60 34.12 35.05 4,244,164 +0.89(+2.60%)
Sep 24, 2013 34.23 34.58 33.82 34.16 4,487,708 -0.06(-0.19%)
Sep 23, 2013 34.76 34.86 33.28 34.23 5,639,309 -0.31(-0.89%)
Sep 20, 2013 36.31 36.46 34.53 34.53 10,180,912 -1.86(-5.10%)
Sep 19, 2013 36.40 36.77 36.07 36.39 4,238,199 +0.09(+0.26%)
Sep 18, 2013 36.32 36.48 35.47 36.30 5,956,496 -0.01(-0.03%)
Sep 17, 2013 34.96 36.61 34.96 36.31 13,650,938 +1.31(+3.75%)
Sep 16, 2013 34.67 35.54 34.35 34.99 11,419,551 +0.64(+1.86%)
Sep 13, 2013 34.39 34.53 33.49 34.35 9,240,108 +0.15(+0.43%)
Sep 12, 2013 32.89 34.43 32.16 34.21 9,804,731 +1.19(+3.60%)
Sep 11, 2013 32.93 33.83 32.30 33.02 5,680,770 -0.53(-1.57%)
Sep 10, 2013 32.85 34.09 32.76 33.54 8,237,700 +1.09(+3.36%)
Sep 09, 2013 31.74 32.70 31.65 32.45 4,082,752 +0.87(+2.76%)
Sep 06, 2013 32.27 32.29 31.46 31.58 3,557,435 -0.22(-0.70%)
Sep 05, 2013 31.77 32.51 31.28 31.80 4,805,713 +0.03(+0.09%)
Sep 04, 2013 30.24 31.85 29.67 31.77 6,134,049 +2.10(+7.08%)
Sep 03, 2013 30.42 30.64 28.17 29.67 9,943,056 -0.55(-1.82%)
Aug 30, 2013 29.98 30.38 29.26 30.22 4,275,411 +0.39(+1.31%)
Aug 29, 2013 30.25 30.56 29.65 29.83 2,569,849 -0.42(-1.39%)
Aug 28, 2013 30.90 30.90 30.14 30.25 3,668,578 -0.73(-2.35%)
Aug 27, 2013 31.72 31.80 30.97 30.98 3,210,247 -1.21(-3.75%)
Aug 26, 2013 31.95 32.56 31.95 32.19 3,505,790 +0.33(+1.03%)
Aug 23, 2013 31.46 32.15 31.46 31.86 3,100,698 +0.41(+1.31%)
Aug 22, 2013 31.83 32.10 31.28 31.45 2,299,591 -0.13(-0.41%)
Aug 21, 2013 32.65 32.87 31.21 31.58 5,465,371 -0.48(-1.50%)
Aug 20, 2013 31.02 32.17 30.88 32.06 5,139,274 +1.21(+3.93%)
Aug 19, 2013 32.20 32.20 29.98 30.85 8,357,781 -1.32(-4.11%)
Aug 16, 2013 32.20 32.53 32.15 32.17 5,283,452 -0.14(-0.44%)
Aug 15, 2013 32.30 32.89 32.11 32.31 5,345,813 -0.44(-1.35%)
Aug 14, 2013 32.00 32.89 31.94 32.75 4,653,971 +0.74(+2.32%)
Aug 13, 2013 32.83 33.14 31.75 32.01 7,630,682 -0.82(-2.49%)
Aug 12, 2013 32.20 32.92 32.20 32.83 3,751,303 +0.45(+1.38%)
Aug 09, 2013 32.77 32.93 32.32 32.38 3,514,583 -0.37(-1.12%)
Aug 08, 2013 32.82 33.24 31.65 32.75 6,308,125 +0.61(+1.90%)
Aug 07, 2013 32.33 32.77 31.64 32.14 5,771,992 -0.17(-0.53%)
Aug 06, 2013 33.11 33.53 32.26 32.31 7,037,246 -0.57(-1.72%)
Aug 05, 2013 31.60 32.89 31.58 32.88 8,241,971 +1.27(+4.03%)
Aug 02, 2013 32.21 32.29 31.27 31.61 6,697,027 -0.71(-2.18%)
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.