Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carlisle Companies Inc (NY: CSL )

417.63 +3.43 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2015 86.48 87.08 85.78 85.86 944,781 -1.30(-1.49%)
Apr 29, 2015 87.51 87.74 86.83 87.16 281,542 -0.58(-0.66%)
Apr 28, 2015 87.35 87.78 86.66 87.73 494,117 +0.41(+0.47%)
Apr 27, 2015 88.81 89.39 87.04 87.33 642,401 -1.25(-1.41%)
Apr 24, 2015 88.32 89.71 88.29 88.57 603,746 +0.42(+0.47%)
Apr 23, 2015 85.41 89.39 85.28 88.15 1,212,599 +3.75(+4.45%)
Apr 22, 2015 83.68 84.63 82.66 84.40 764,277 +0.69(+0.83%)
Apr 21, 2015 83.07 83.70 82.72 83.70 482,866 +0.79(+0.95%)
Apr 20, 2015 82.07 82.93 82.03 82.91 210,135 +1.17(+1.44%)
Apr 17, 2015 83.02 83.02 81.39 81.74 346,254 -1.86(-2.22%)
Apr 16, 2015 83.29 83.82 83.06 83.60 278,587 -0.04(-0.05%)
Apr 15, 2015 83.61 84.15 83.57 83.64 278,336 +0.12(+0.15%)
Apr 14, 2015 83.09 83.52 82.37 83.52 247,002 +0.46(+0.56%)
Apr 13, 2015 82.89 83.42 82.72 83.06 221,831 +0.04(+0.04%)
Apr 10, 2015 83.23 83.69 82.89 83.02 214,582 -0.12(-0.15%)
Apr 09, 2015 82.89 83.42 82.38 83.14 316,418 +0.23(+0.28%)
Apr 08, 2015 83.46 83.63 82.56 82.91 366,217 -0.41(-0.49%)
Apr 07, 2015 84.08 84.51 83.13 83.32 233,502 -0.71(-0.85%)
Apr 06, 2015 83.39 84.39 82.99 84.03 486,472 +0.49(+0.59%)
Apr 02, 2015 82.49 83.54 83.54 83.54 493,752 +1.17(+1.41%)
Apr 01, 2015 82.45 82.82 81.49 82.38 314,598 -0.04(-0.04%)
Mar 31, 2015 82.22 82.65 81.78 82.41 311,062 -0.44(-0.54%)
Mar 30, 2015 81.85 83.17 81.85 82.86 375,411 +1.49(+1.83%)
Mar 27, 2015 80.76 81.50 80.56 81.37 331,135 +0.72(+0.89%)
Mar 26, 2015 80.07 80.84 80.05 80.65 273,175 +0.27(+0.33%)
Mar 25, 2015 81.56 81.66 80.36 80.39 572,910 -0.97(-1.19%)
Mar 24, 2015 81.62 81.72 80.55 81.36 514,488 -0.44(-0.53%)
Mar 23, 2015 82.48 82.77 81.78 81.79 465,051 -0.69(-0.83%)
Mar 20, 2015 81.98 82.59 81.34 82.48 747,258 +0.90(+1.10%)
Mar 19, 2015 81.87 82.55 81.49 81.58 294,427 -0.59(-0.71%)
Mar 18, 2015 81.72 82.34 80.93 82.17 413,497 +0.64(+0.79%)
Mar 17, 2015 81.67 82.22 80.97 81.52 589,173 -0.32(-0.39%)
Mar 16, 2015 80.95 81.97 80.34 81.85 447,820 +1.46(+1.82%)
Mar 13, 2015 81.61 81.72 80.24 80.39 443,988 -1.26(-1.55%)
Mar 12, 2015 81.89 82.52 80.79 81.65 457,087 +0.38(+0.47%)
Mar 11, 2015 80.98 81.36 80.76 81.27 425,967 +0.28(+0.35%)
Mar 10, 2015 81.64 81.94 80.92 80.98 382,512 -1.63(-1.97%)
Mar 09, 2015 82.57 83.11 82.41 82.61 257,366 +0.30(+0.37%)
Mar 06, 2015 83.01 83.17 82.05 82.31 248,590 -1.09(-1.30%)
Mar 05, 2015 83.22 83.58 82.89 83.39 269,413 +0.45(+0.55%)
Mar 04, 2015 83.36 83.52 82.62 82.94 185,399 -0.58(-0.69%)
Mar 03, 2015 84.02 84.18 83.33 83.52 306,509 -0.60(-0.71%)
Mar 02, 2015 82.81 84.14 82.63 84.11 435,175 +1.31(+1.58%)
Feb 27, 2015 83.91 84.18 82.81 82.81 255,871 -0.99(-1.18%)
Feb 26, 2015 84.71 84.71 83.56 83.79 240,707 -0.82(-0.97%)
Feb 25, 2015 84.15 84.72 84.13 84.61 374,779 +0.56(+0.67%)
Feb 24, 2015 83.46 84.15 83.38 84.05 361,240 +0.50(+0.60%)
Feb 23, 2015 83.57 84.03 83.05 83.55 358,437 -0.22(-0.27%)
Feb 20, 2015 82.89 84.05 82.51 83.78 317,867 +0.56(+0.67%)
Feb 19, 2015 83.35 83.74 83.00 83.22 273,432 -0.29(-0.35%)
Feb 18, 2015 82.88 83.73 82.88 83.51 362,054 +0.35(+0.42%)
Feb 17, 2015 83.61 83.99 82.93 83.16 414,484 -0.60(-0.71%)
Feb 13, 2015 83.54 83.76 83.76 83.76 325,047 +0.14(+0.17%)
Feb 12, 2015 82.80 83.65 82.80 83.62 337,375 +1.25(+1.52%)
Feb 11, 2015 83.00 83.56 82.21 82.36 555,181 -0.69(-0.83%)
Feb 10, 2015 83.79 84.12 82.54 83.06 513,059 -0.29(-0.35%)
Feb 09, 2015 83.00 83.79 82.98 83.35 352,975 -0.06(-0.07%)
Feb 06, 2015 84.91 84.96 83.03 83.41 516,145 -0.95(-1.13%)
Feb 05, 2015 80.92 84.41 80.51 84.36 1,279,464 +4.02(+5.00%)
Feb 04, 2015 80.89 81.38 80.11 80.34 515,561 -0.99(-1.22%)
Feb 03, 2015 80.45 81.47 80.42 81.34 584,049 +1.18(+1.47%)
Feb 02, 2015 79.95 80.42 79.05 80.15 483,362 +0.58(+0.72%)
Jan 30, 2015 79.60 80.34 79.21 79.58 836,586 -0.51(-0.63%)
Jan 29, 2015 79.96 80.39 78.93 80.08 474,631 +0.33(+0.41%)
Jan 28, 2015 80.22 80.80 79.44 79.76 463,153 -0.20(-0.24%)
Jan 27, 2015 79.43 80.21 79.01 79.95 409,523 -0.37(-0.46%)
Jan 26, 2015 79.28 80.62 78.51 80.32 743,888 +0.87(+1.09%)
Jan 23, 2015 78.69 79.81 78.15 79.45 515,444 +0.51(+0.65%)
Jan 22, 2015 78.13 79.06 77.08 78.94 875,016 +1.58(+2.04%)
Jan 21, 2015 77.07 77.75 76.63 77.36 649,143 +0.35(+0.45%)
Jan 20, 2015 81.64 82.26 76.77 77.01 1,739,201 -5.03(-6.13%)
Jan 16, 2015 82.04 82.52 81.37 82.05 1,105,403 -0.12(-0.15%)
Jan 15, 2015 83.43 83.43 81.78 82.17 751,745 -0.83(-1.00%)
Jan 14, 2015 82.15 83.10 82.15 83.00 360,038 -0.51(-0.61%)
Jan 13, 2015 83.99 84.64 82.75 83.51 594,652 +0.28(+0.34%)
Jan 12, 2015 83.23 83.58 82.13 83.23 578,298 +0.12(+0.14%)
Jan 09, 2015 83.86 83.86 82.91 83.11 815,076 -0.30(-0.36%)
Jan 08, 2015 80.64 83.58 80.64 83.41 1,551,006 +3.21(+4.01%)
Jan 07, 2015 79.60 80.45 79.29 80.20 580,080 +1.12(+1.41%)
Jan 06, 2015 78.74 79.60 78.38 79.08 878,038 +0.26(+0.33%)
Jan 05, 2015 79.48 79.74 78.11 78.82 542,679 -1.06(-1.32%)
Jan 02, 2015 80.84 81.10 79.26 79.88 264,717 -0.20(-0.24%)
Dec 31, 2014 80.76 80.08 80.08 80.08 348,225 -0.69(-0.86%)
Dec 30, 2014 81.10 81.12 80.52 80.77 267,437 -0.35(-0.44%)
Dec 29, 2014 81.18 81.45 80.88 81.12 287,739 -0.11(-0.13%)
Dec 26, 2014 81.14 81.59 80.91 81.23 191,259 +0.16(+0.20%)
Dec 24, 2014 80.98 81.07 81.07 81.07 168,815 +0.04(+0.04%)
Dec 23, 2014 81.24 81.69 80.31 81.03 518,462 +0.81(+1.01%)
Dec 22, 2014 79.85 80.41 79.37 80.23 399,593 +0.47(+0.59%)
Dec 19, 2014 79.98 80.56 79.54 79.76 741,359 -0.39(-0.49%)
Dec 18, 2014 80.01 80.37 79.38 80.15 530,494 +1.16(+1.47%)
Dec 17, 2014 77.00 79.21 76.39 78.98 791,321 +2.35(+3.07%)
Dec 16, 2014 76.16 77.77 76.16 76.63 635,533 +0.14(+0.19%)
Dec 15, 2014 76.76 77.16 76.14 76.49 560,196 +0.17(+0.22%)
Dec 12, 2014 76.55 77.19 76.09 76.32 521,936 -0.75(-0.97%)
Dec 11, 2014 76.95 78.34 76.80 77.07 261,244 +0.26(+0.33%)
Dec 10, 2014 78.20 78.20 76.50 76.81 216,105 -1.52(-1.94%)
Dec 09, 2014 77.51 78.38 77.28 78.33 338,677 -0.12(-0.15%)
Dec 08, 2014 79.43 79.88 78.14 78.44 218,614 -1.25(-1.57%)
Dec 05, 2014 79.78 79.87 79.05 79.69 177,119 +0.23(+0.29%)
Dec 04, 2014 79.64 79.68 78.82 79.46 237,033 -0.50(-0.62%)
Dec 03, 2014 78.97 80.07 78.64 79.96 219,717 +1.09(+1.38%)
Dec 02, 2014 78.45 79.04 78.42 78.87 250,357 +0.53(+0.68%)
Dec 01, 2014 79.21 79.53 78.06 78.34 352,367 -0.99(-1.25%)
Nov 28, 2014 80.52 80.63 79.14 79.33 241,001 -1.19(-1.48%)
Nov 26, 2014 80.78 80.52 80.52 80.52 205,441 +0.05(+0.07%)
Nov 25, 2014 80.87 81.38 80.23 80.47 315,826 -0.24(-0.30%)
Nov 24, 2014 79.75 80.94 79.54 80.71 622,405 +0.67(+0.83%)
Nov 21, 2014 81.19 81.54 80.02 80.04 547,989 -0.40(-0.50%)
Nov 20, 2014 79.45 80.55 79.33 80.44 221,377 +0.34(+0.42%)
Nov 19, 2014 80.20 80.63 79.21 80.10 265,470 -0.14(-0.18%)
Nov 18, 2014 79.56 80.41 79.53 80.24 409,635 +0.56(+0.70%)
Nov 17, 2014 78.97 79.97 78.85 79.68 285,977 +0.40(+0.50%)
Nov 14, 2014 79.29 79.89 78.59 79.29 261,091 -0.20(-0.26%)
Nov 13, 2014 79.97 80.07 79.09 79.49 241,452 -0.29(-0.37%)
Nov 12, 2014 78.60 80.23 78.60 79.78 511,084 +0.76(+0.96%)
Nov 11, 2014 78.77 79.16 78.35 79.02 374,388 +0.19(+0.24%)
Nov 10, 2014 78.64 79.10 78.29 78.83 260,450 +0.30(+0.38%)
Nov 07, 2014 78.94 79.11 78.26 78.53 418,608 -0.25(-0.31%)
Nov 06, 2014 78.75 79.16 78.20 78.78 408,372 +0.04(+0.06%)
Nov 05, 2014 77.99 78.94 77.99 78.74 301,666 +0.87(+1.11%)
Nov 04, 2014 78.29 78.74 77.52 77.87 414,470 -0.52(-0.67%)
Nov 03, 2014 78.64 79.14 78.03 78.39 410,274 -0.26(-0.33%)
Oct 31, 2014 78.71 78.71 77.79 78.65 391,065 +0.74(+0.95%)
Oct 30, 2014 77.05 78.18 76.75 77.90 179,189 +0.55(+0.71%)
Oct 29, 2014 77.66 77.66 76.60 77.36 276,944 -0.09(-0.11%)
Oct 28, 2014 75.79 77.52 75.79 77.44 280,542 +1.76(+2.33%)
Oct 27, 2014 75.52 75.82 75.82 75.68 276,430 -0.13(-0.18%)
Oct 24, 2014 75.33 76.04 74.87 75.82 2,689,859 +0.65(+0.86%)
Oct 23, 2014 74.79 75.68 74.37 75.17 620,015 +1.28(+1.74%)
Oct 22, 2014 76.27 76.32 73.71 73.89 1,006,112 -2.01(-2.65%)
Oct 21, 2014 73.75 76.35 73.45 75.90 1,241,502 +5.93(+8.47%)
Oct 20, 2014 68.91 70.07 68.78 69.97 391,220 +0.62(+0.89%)
Oct 17, 2014 69.02 69.81 68.71 69.35 913,034 +0.96(+1.40%)
Oct 16, 2014 66.91 68.74 66.91 68.39 628,180 +0.31(+0.45%)
Oct 15, 2014 66.68 68.63 66.45 68.08 512,479 +0.15(+0.22%)
Oct 14, 2014 67.73 68.61 67.31 67.93 453,508 +0.50(+0.73%)
Oct 13, 2014 68.19 68.77 67.37 67.44 547,351 -0.69(-1.01%)
Oct 10, 2014 68.76 69.22 67.91 68.13 605,770 -0.47(-0.68%)
Oct 09, 2014 69.94 70.22 68.54 68.60 638,160 -1.34(-1.92%)
Oct 08, 2014 66.75 70.10 66.66 69.94 1,851,085 +3.72(+5.61%)
Oct 07, 2014 69.04 69.10 66.09 66.22 1,935,268 -3.19(-4.60%)
Oct 06, 2014 69.84 69.84 69.16 69.42 270,852 -0.07(-0.10%)
Oct 03, 2014 69.55 69.94 69.06 69.49 234,323 +0.35(+0.50%)
Oct 02, 2014 69.23 69.63 68.42 69.14 287,400 -0.30(-0.43%)
Oct 01, 2014 70.85 71.17 69.13 69.45 546,195 -1.68(-2.36%)
Sep 30, 2014 71.46 71.66 70.85 71.13 449,947 -0.28(-0.40%)
Sep 29, 2014 70.25 71.43 70.25 71.41 244,097 +0.20(+0.29%)
Sep 26, 2014 70.76 71.26 70.37 71.21 249,039 +0.42(+0.59%)
Sep 25, 2014 71.47 71.65 70.58 70.79 241,232 -0.99(-1.38%)
Sep 24, 2014 71.91 72.03 71.43 71.78 251,381 +0.04(+0.06%)
Sep 23, 2014 71.77 72.35 71.56 71.74 246,221 -0.45(-0.63%)
Sep 22, 2014 73.17 73.17 72.11 72.19 224,990 -1.08(-1.47%)
Sep 19, 2014 73.80 74.28 73.24 73.27 315,046 -0.42(-0.58%)
Sep 18, 2014 74.00 74.00 73.52 73.69 104,175 +0.07(+0.10%)
Sep 17, 2014 73.76 74.39 73.25 73.62 181,628 -0.11(-0.14%)
Sep 16, 2014 73.12 74.09 73.12 73.73 283,312 +0.29(+0.40%)
Sep 15, 2014 73.47 73.77 72.95 73.44 110,674 +0.00(+0.00%)
Sep 12, 2014 74.17 74.17 73.36 73.44 140,868 -0.65(-0.87%)
Sep 11, 2014 73.29 74.22 73.23 74.08 174,561 +0.40(+0.54%)
Sep 10, 2014 73.57 74.06 73.26 73.68 153,817 +0.01(+0.01%)
Sep 09, 2014 73.96 74.28 73.45 73.68 171,506 -0.28(-0.38%)
Sep 08, 2014 74.05 74.42 73.60 73.96 150,938 -0.16(-0.21%)
Sep 05, 2014 73.87 74.14 73.40 74.12 132,737 +0.31(+0.42%)
Sep 04, 2014 73.57 74.42 73.28 73.81 186,410 +0.22(+0.30%)
Sep 03, 2014 73.89 74.02 73.21 73.59 121,093 -0.16(-0.22%)
Sep 02, 2014 73.41 74.29 72.96 73.75 240,269 +0.39(+0.53%)
Aug 29, 2014 72.98 73.36 73.36 73.36 131,656 +0.39(+0.53%)
Aug 28, 2014 72.90 73.24 72.47 72.97 135,182 -0.05(-0.07%)
Aug 27, 2014 73.35 73.75 72.98 73.02 199,444 -0.17(-0.23%)
Aug 26, 2014 73.86 73.89 73.09 73.19 252,718 -0.49(-0.66%)
Aug 25, 2014 73.89 73.89 73.52 73.68 112,435 +0.06(+0.08%)
Aug 22, 2014 73.43 73.80 72.98 73.61 273,810 +0.14(+0.19%)
Aug 21, 2014 73.06 73.62 72.57 73.47 215,212 +0.50(+0.69%)
Aug 20, 2014 72.55 73.07 72.46 72.97 173,960 +0.19(+0.26%)
Aug 19, 2014 72.67 72.91 72.50 72.78 395,240 +0.35(+0.49%)
Aug 18, 2014 72.49 72.98 72.29 72.43 466,773 +0.58(+0.81%)
Aug 15, 2014 72.58 72.75 71.12 71.84 273,774 -0.48(-0.66%)
Aug 14, 2014 72.07 72.37 71.76 72.32 132,476 +0.45(+0.63%)
Aug 13, 2014 71.91 72.31 71.66 71.87 192,340 +0.13(+0.18%)
Aug 12, 2014 71.41 71.87 71.34 71.74 199,620 +0.15(+0.21%)
Aug 11, 2014 72.30 72.30 71.53 71.59 276,804 -0.34(-0.47%)
Aug 08, 2014 71.66 71.91 71.30 71.92 162,701 +0.49(+0.68%)
Aug 07, 2014 71.47 71.81 70.96 71.44 236,130 +0.02(+0.02%)
Aug 06, 2014 70.98 71.82 70.79 71.42 200,699 +0.23(+0.32%)
Aug 05, 2014 70.86 71.67 70.67 71.19 270,480 -0.19(-0.26%)
Aug 04, 2014 70.71 71.42 70.24 71.38 396,897 +0.71(+1.00%)
Aug 01, 2014 70.50 70.94 69.63 70.67 554,241 +0.08(+0.11%)
Jul 31, 2014 71.69 71.96 70.41 70.59 402,962 -1.53(-2.13%)
Jul 30, 2014 72.34 72.69 71.92 72.13 251,321 +0.01(+0.01%)
Jul 29, 2014 73.24 73.78 72.02 72.12 363,580 -1.14(-1.55%)
Jul 28, 2014 73.85 73.85 72.66 73.25 306,259 -0.71(-0.97%)
Jul 25, 2014 73.50 74.38 73.24 73.97 308,614 +0.03(+0.04%)
Jul 24, 2014 73.97 74.32 73.33 73.94 340,468 +0.02(+0.02%)
Jul 23, 2014 73.14 74.19 72.78 73.93 362,757 +0.81(+1.11%)
Jul 22, 2014 75.76 75.85 73.07 73.11 605,759 -2.56(-3.38%)
Jul 21, 2014 75.88 76.09 75.32 75.67 392,840 -0.61(-0.80%)
Jul 18, 2014 75.24 76.35 75.08 76.28 420,096 +1.11(+1.48%)
Jul 17, 2014 75.45 75.86 74.99 75.17 272,293 -0.83(-1.09%)
Jul 16, 2014 76.10 76.30 75.27 76.00 409,665 +0.09(+0.12%)
Jul 15, 2014 76.46 76.68 75.57 75.91 244,890 -0.42(-0.55%)
Jul 14, 2014 76.29 76.50 76.10 76.33 134,200 +0.37(+0.49%)
Jul 11, 2014 75.62 76.01 75.20 75.96 174,060 +0.33(+0.43%)
Jul 10, 2014 75.08 75.85 75.01 75.64 232,543 -0.71(-0.92%)
Jul 09, 2014 76.19 76.59 76.03 76.34 278,111 +0.31(+0.41%)
Jul 08, 2014 76.44 76.44 75.65 76.03 278,273 -0.49(-0.63%)
Jul 07, 2014 77.46 77.54 76.33 76.52 358,287 -0.95(-1.23%)
Jul 03, 2014 77.63 77.47 77.47 77.47 209,144 +0.09(+0.11%)
Jul 02, 2014 77.02 77.56 76.79 77.38 343,892 +0.20(+0.26%)
Jul 01, 2014 76.54 77.60 76.54 77.18 898,916 +0.77(+1.00%)
Jun 30, 2014 75.65 76.45 75.42 76.41 392,831 +0.77(+1.01%)
Jun 27, 2014 75.14 75.89 75.14 75.65 386,544 +0.19(+0.25%)
Jun 26, 2014 75.71 76.13 74.83 75.46 117,281 -0.37(-0.49%)
Jun 25, 2014 75.34 75.98 75.25 75.83 151,928 +0.47(+0.62%)
Jun 24, 2014 76.06 76.49 75.27 75.36 166,228 -0.76(-1.00%)
Jun 23, 2014 76.34 76.41 76.02 76.12 196,514 -0.07(-0.09%)
Jun 20, 2014 76.42 76.51 76.03 76.19 484,012 +0.19(+0.24%)
Jun 19, 2014 76.17 76.37 75.79 76.01 223,883 +0.09(+0.12%)
Jun 18, 2014 76.17 76.79 75.76 75.92 207,338 -0.19(-0.24%)
Jun 17, 2014 76.00 76.57 75.88 76.10 360,396 +0.25(+0.33%)
Jun 16, 2014 75.93 76.34 75.43 75.86 156,875 -0.19(-0.24%)
Jun 13, 2014 75.81 76.38 75.52 76.04 148,074 +0.23(+0.30%)
Jun 12, 2014 76.77 76.77 75.74 75.81 190,433 -1.07(-1.39%)
Jun 11, 2014 77.60 77.60 76.79 76.88 228,521 -0.90(-1.16%)
Jun 10, 2014 77.06 77.80 76.69 77.78 511,734 +1.53(+2.00%)
Jun 06, 2014 75.86 76.26 75.86 76.25 218,888 +0.44(+0.58%)
Jun 05, 2014 74.84 75.88 74.71 75.81 166,202 +0.98(+1.31%)
Jun 04, 2014 74.80 74.89 74.70 74.83 119,775 -0.07(-0.09%)
Jun 03, 2014 74.63 75.06 74.51 74.90 170,902 +0.01(+0.01%)
Jun 02, 2014 74.74 75.17 74.08 74.90 357,750 +0.04(+0.05%)
May 30, 2014 74.64 74.99 74.55 74.86 195,352 +0.16(+0.21%)
May 29, 2014 75.13 75.22 74.49 74.70 174,376 -0.11(-0.15%)
May 28, 2014 74.77 75.13 74.46 74.82 259,806 -0.03(-0.04%)
May 27, 2014 74.81 75.28 74.80 74.84 184,736 +0.27(+0.37%)
May 23, 2014 73.63 74.57 74.57 74.57 320,234 +0.71(+0.96%)
May 22, 2014 73.59 73.92 73.20 73.86 257,648 +0.40(+0.54%)
May 21, 2014 73.16 73.66 73.10 73.47 430,635 +0.44(+0.60%)
May 20, 2014 73.70 73.70 72.71 73.03 683,291 -0.68(-0.92%)
May 19, 2014 72.95 73.73 72.79 73.70 645,445 +0.69(+0.94%)
May 16, 2014 73.03 73.34 72.38 73.02 403,525 +0.12(+0.17%)
May 15, 2014 73.49 73.55 71.98 72.89 551,550 -1.00(-1.36%)
May 14, 2014 74.19 74.52 73.46 73.90 407,134 -0.01(-0.01%)
May 13, 2014 74.15 74.50 73.76 73.91 287,231 -0.35(-0.47%)
May 12, 2014 74.20 74.55 73.85 74.26 278,124 +0.62(+0.85%)
May 09, 2014 73.66 73.88 73.04 73.63 303,873 -0.14(-0.19%)
May 08, 2014 73.47 74.34 73.28 73.77 341,482 +0.07(+0.10%)
May 07, 2014 72.96 73.74 72.37 73.70 331,238 +0.81(+1.11%)
May 06, 2014 72.57 73.04 71.89 72.89 392,967 +0.06(+0.08%)
May 05, 2014 72.39 72.97 72.06 72.83 329,501 +0.06(+0.08%)
May 02, 2014 72.73 73.52 72.30 72.77 239,241 +0.07(+0.10%)
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.