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

Factset Research Systems Inc (NY: FDS )

404.26 -1.19 (-0.29%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2018 174.27 175.72 171.98 172.06 284,059 -2.06(-1.19%)
Apr 27, 2018 176.62 176.62 173.72 174.12 237,401 -2.37(-1.34%)
Apr 26, 2018 176.14 177.77 174.89 176.49 252,839 +0.70(+0.40%)
Apr 25, 2018 175.39 177.28 174.81 175.79 340,102 +0.11(+0.06%)
Apr 24, 2018 175.50 178.79 174.51 175.68 462,058 +1.19(+0.68%)
Apr 23, 2018 175.56 175.57 173.99 174.49 548,463 -0.73(-0.42%)
Apr 20, 2018 176.48 177.00 174.56 175.22 401,557 -1.70(-0.96%)
Apr 19, 2018 178.34 179.29 176.56 176.92 377,769 -1.60(-0.90%)
Apr 18, 2018 179.77 180.12 177.63 178.52 562,785 -0.29(-0.16%)
Apr 17, 2018 179.51 181.68 177.64 178.81 460,641 +0.17(+0.10%)
Apr 16, 2018 180.70 181.14 178.38 178.64 343,832 -1.04(-0.58%)
Apr 13, 2018 181.69 182.00 179.46 179.67 308,344 -0.85(-0.47%)
Apr 12, 2018 179.68 181.76 179.68 180.52 308,672 +1.48(+0.83%)
Apr 11, 2018 178.60 179.83 178.39 179.04 342,436 -1.10(-0.61%)
Apr 10, 2018 180.06 182.38 178.53 180.14 430,317 +2.16(+1.22%)
Apr 09, 2018 177.53 179.77 176.98 177.97 399,514 +1.78(+1.01%)
Apr 06, 2018 177.64 179.46 174.81 176.19 326,668 -2.82(-1.58%)
Apr 05, 2018 179.31 180.51 177.78 179.01 342,780 +0.70(+0.39%)
Apr 04, 2018 177.53 179.20 176.19 178.31 429,051 -1.87(-1.04%)
Apr 03, 2018 179.43 180.76 177.57 180.18 410,544 +1.72(+0.96%)
Apr 02, 2018 180.90 181.69 175.19 178.46 450,626 -2.97(-1.64%)
Mar 29, 2018 181.44 181.44 181.44 0 +0.89(+0.49%)
Mar 28, 2018 183.59 184.57 179.50 180.55 629,155 -2.99(-1.63%)
Mar 27, 2018 185.15 188.89 182.05 183.54 939,119 -7.52(-3.93%)
Mar 26, 2018 187.60 192.58 187.46 191.06 649,649 +5.59(+3.01%)
Mar 23, 2018 188.81 190.50 185.29 185.47 514,504 -2.43(-1.29%)
Mar 22, 2018 193.77 195.31 187.76 187.90 481,553 -7.23(-3.71%)
Mar 21, 2018 195.94 197.76 194.55 195.13 287,217 -1.06(-0.54%)
Mar 20, 2018 192.78 196.95 192.28 196.19 228,230 +3.62(+1.88%)
Mar 19, 2018 194.37 195.40 191.36 192.57 314,052 -2.66(-1.37%)
Mar 16, 2018 193.89 196.17 193.69 195.23 435,487 +1.72(+0.89%)
Mar 15, 2018 192.96 194.46 192.59 193.51 240,100 +1.26(+0.65%)
Mar 14, 2018 193.81 193.81 192.02 192.26 207,910 -1.03(-0.53%)
Mar 13, 2018 194.59 195.50 190.56 193.28 182,647 -0.80(-0.41%)
Mar 12, 2018 194.11 194.83 192.92 194.09 163,377 -0.26(-0.14%)
Mar 09, 2018 190.21 194.42 188.74 194.35 200,799 +5.15(+2.72%)
Mar 08, 2018 189.55 190.23 187.66 189.20 221,081 -0.08(-0.04%)
Mar 07, 2018 189.28 305,347 -2.21(-1.15%)
Mar 06, 2018 190.38 191.58 187.99 191.49 353,489 +1.92(+1.01%)
Mar 05, 2018 186.97 191.37 186.39 189.57 254,890 +1.61(+0.86%)
Mar 02, 2018 183.79 188.30 182.82 187.96 261,416 +3.17(+1.72%)
Mar 01, 2018 185.45 187.61 183.66 184.79 269,144 -0.07(-0.04%)
Feb 28, 2018 186.41 189.25 184.86 184.86 332,657 -0.95(-0.51%)
Feb 27, 2018 187.35 188.02 184.93 185.81 166,809 -0.97(-0.52%)
Feb 26, 2018 186.07 187.84 185.10 186.78 136,688 +1.07(+0.58%)
Feb 23, 2018 182.76 185.77 182.76 185.71 155,234 +3.53(+1.94%)
Feb 22, 2018 181.61 182.18 221,914 +0.04(+0.02%)
Feb 21, 2018 182.06 185.30 182.04 182.14 172,713 +0.52(+0.28%)
Feb 20, 2018 181.85 182.94 180.73 181.62 214,885 -1.33(-0.73%)
Feb 16, 2018 182.95 182.95 182.95 0 +0.33(+0.18%)
Feb 15, 2018 182.16 183.25 178.98 182.62 257,398 +1.18(+0.65%)
Feb 14, 2018 175.87 182.22 175.87 181.44 335,496 +4.45(+2.52%)
Feb 13, 2018 173.90 177.45 173.26 176.99 248,016 +2.46(+1.41%)
Feb 12, 2018 172.84 176.59 172.69 174.53 371,313 +2.78(+1.62%)
Feb 09, 2018 171.13 173.09 167.43 171.75 428,035 +1.64(+0.96%)
Feb 08, 2018 174.75 176.91 170.11 170.11 388,610 -3.75(-2.15%)
Feb 07, 2018 173.41 176.87 173.41 173.86 273,214 +0.13(+0.07%)
Feb 06, 2018 171.26 175.22 168.57 173.73 513,321 -2.44(-1.39%)
Feb 05, 2018 178.40 180.34 173.84 176.17 213,893 -4.20(-2.33%)
Feb 02, 2018 183.73 183.73 179.89 180.37 228,575 -4.50(-2.43%)
Feb 01, 2018 181.64 184.91 180.73 184.87 231,886 +3.27(+1.80%)
Jan 31, 2018 182.44 183.42 181.41 181.60 309,588 -0.03(-0.01%)
Jan 30, 2018 187.11 188.07 181.56 181.63 532,640 -1.84(-1.00%)
Jan 29, 2018 187.94 188.00 182.61 183.47 569,486 -5.38(-2.85%)
Jan 26, 2018 182.44 189.14 181.19 188.84 615,165 +6.86(+3.77%)
Jan 25, 2018 180.16 182.55 178.70 181.98 534,180 +2.70(+1.50%)
Jan 24, 2018 179.72 180.16 178.93 179.29 277,782 +0.32(+0.18%)
Jan 23, 2018 180.07 180.61 178.00 178.97 342,889 -1.56(-0.86%)
Jan 22, 2018 181.55 181.92 179.65 180.53 384,447 -1.39(-0.77%)
Jan 19, 2018 180.98 182.60 179.66 181.92 288,247 +1.62(+0.90%)
Jan 18, 2018 180.02 180.62 178.29 180.30 304,845 +0.73(+0.41%)
Jan 17, 2018 180.02 180.82 179.39 179.57 308,139 +0.10(+0.06%)
Jan 16, 2018 179.62 180.87 178.47 179.47 449,421 +0.52(+0.29%)
Jan 12, 2018 178.94 178.94 178.94 0 +0.68(+0.38%)
Jan 11, 2018 176.57 178.85 175.54 178.26 227,426 +1.50(+0.85%)
Jan 10, 2018 175.95 176.88 174.51 176.76 490,037 +1.05(+0.60%)
Jan 09, 2018 176.33 176.96 174.94 175.71 305,193 -0.10(-0.06%)
Jan 08, 2018 177.64 177.64 175.13 175.81 425,644 -2.39(-1.34%)
Jan 05, 2018 177.55 178.83 176.82 178.20 401,115 +0.94(+0.53%)
Jan 04, 2018 175.47 177.68 175.20 177.26 326,039 +2.40(+1.37%)
Jan 03, 2018 173.09 175.38 173.07 174.86 285,799 +1.46(+0.84%)
Jan 02, 2018 174.84 176.79 171.97 173.41 385,805 -1.02(-0.59%)
Dec 29, 2017 174.43 174.43 174.43 0 -0.30(-0.17%)
Dec 28, 2017 174.83 175.41 173.54 174.73 257,877 +0.24(+0.14%)
Dec 27, 2017 173.55 175.69 173.35 174.48 338,173 +1.57(+0.91%)
Dec 26, 2017 174.02 174.54 171.53 172.91 201,470 -0.93(-0.54%)
Dec 22, 2017 172.89 173.96 171.88 173.84 292,950 +0.95(+0.55%)
Dec 21, 2017 176.76 177.91 171.91 172.89 633,919 -3.53(-2.00%)
Dec 20, 2017 173.24 179.58 171.41 176.42 1,840,268 +6.79(+4.00%)
Dec 19, 2017 168.36 174.98 166.40 169.63 1,687,134 -15.63(-8.44%)
Dec 18, 2017 185.95 187.54 182.56 185.26 847,853 -0.13(-0.07%)
Dec 15, 2017 182.99 186.55 182.79 185.39 613,831 +2.18(+1.19%)
Dec 14, 2017 182.89 185.38 182.89 183.21 296,380 +0.40(+0.22%)
Dec 13, 2017 185.02 185.76 182.60 182.81 288,785 -1.83(-0.99%)
Dec 12, 2017 183.89 187.00 183.74 184.63 648,963 -0.01(-0.00%)
Dec 11, 2017 182.68 184.86 181.91 184.64 332,673 +1.79(+0.98%)
Dec 08, 2017 182.85 183.65 180.69 182.85 283,839 +1.87(+1.03%)
Dec 07, 2017 182.75 183.93 180.35 180.98 728,956 -1.94(-1.06%)
Dec 06, 2017 182.24 184.64 181.34 182.91 538,015 -0.09(-0.05%)
Dec 05, 2017 183.24 184.06 180.08 183.01 1,071,630 -2.04(-1.10%)
Dec 04, 2017 183.47 185.19 182.70 185.04 842,932 +2.75(+1.51%)
Dec 01, 2017 180.50 183.01 178.01 182.29 491,373 +1.42(+0.79%)
Nov 30, 2017 179.98 181.26 179.38 180.87 280,605 +1.45(+0.81%)
Nov 29, 2017 179.73 180.86 179.01 179.42 276,237 +0.32(+0.18%)
Nov 28, 2017 177.36 179.13 176.24 179.10 325,764 +2.18(+1.23%)
Nov 27, 2017 178.94 179.34 176.74 176.92 242,870 -1.88(-1.05%)
Nov 24, 2017 178.12 179.09 176.87 178.80 80,062 +1.01(+0.57%)
Nov 22, 2017 176.98 177.94 176.36 177.79 147,719 +0.75(+0.42%)
Nov 21, 2017 177.15 177.93 176.14 177.04 217,926 +0.38(+0.21%)
Nov 20, 2017 176.28 177.91 176.08 176.67 173,493 +0.22(+0.13%)
Nov 17, 2017 175.53 176.60 175.53 176.44 353,086 +0.72(+0.41%)
Nov 16, 2017 176.29 176.99 175.46 175.72 200,368 -0.12(-0.07%)
Nov 15, 2017 174.97 176.75 173.22 175.84 230,311 +0.18(+0.10%)
Nov 14, 2017 175.41 176.77 174.90 175.66 208,009 -0.60(-0.34%)
Nov 13, 2017 175.82 176.55 174.98 176.26 314,461 -0.29(-0.16%)
Nov 10, 2017 176.32 176.67 175.04 176.55 303,196 -0.03(-0.02%)
Nov 09, 2017 175.05 176.87 173.38 176.58 466,306 +0.85(+0.48%)
Nov 08, 2017 172.12 176.15 171.62 175.73 566,904 +3.56(+2.07%)
Nov 07, 2017 171.49 172.65 170.82 172.17 330,112 +0.28(+0.16%)
Nov 06, 2017 171.25 172.15 170.23 171.89 227,888 +0.36(+0.21%)
Nov 03, 2017 170.31 172.32 169.30 171.53 599,181 +0.59(+0.34%)
Nov 02, 2017 167.09 171.32 166.59 170.94 893,497 +4.13(+2.48%)
Nov 01, 2017 170.90 170.90 166.24 166.81 1,003,319 -4.03(-2.36%)
Oct 31, 2017 169.78 171.51 168.69 170.84 325,659 +1.57(+0.93%)
Oct 30, 2017 169.48 169.48 167.41 169.27 417,477 -0.88(-0.52%)
Oct 27, 2017 170.62 170.76 169.34 170.15 369,741 -0.31(-0.18%)
Oct 26, 2017 169.71 171.86 169.71 170.46 256,166 +1.12(+0.66%)
Oct 25, 2017 168.60 169.78 167.41 169.34 295,461 +0.84(+0.50%)
Oct 24, 2017 168.09 169.48 167.61 168.51 309,458 +0.83(+0.49%)
Oct 23, 2017 167.12 168.25 165.82 167.68 413,070 +0.53(+0.32%)
Oct 20, 2017 164.64 167.70 164.53 167.15 888,715 +3.15(+1.92%)
Oct 19, 2017 161.63 164.18 159.98 164.00 561,874 +1.90(+1.17%)
Oct 18, 2017 161.89 164.00 161.54 162.10 455,655 +0.61(+0.38%)
Oct 17, 2017 160.16 161.51 159.66 161.49 253,379 +1.54(+0.96%)
Oct 16, 2017 159.71 160.06 158.24 159.95 357,362 +0.32(+0.20%)
Oct 13, 2017 160.40 160.88 159.26 159.63 589,976 -0.70(-0.44%)
Oct 12, 2017 160.39 161.23 159.73 160.34 345,229 +0.05(+0.03%)
Oct 11, 2017 159.82 160.29 158.09 160.28 473,371 +0.14(+0.08%)
Oct 10, 2017 161.29 161.29 159.14 160.15 429,691 -0.41(-0.26%)
Oct 09, 2017 161.87 162.18 160.37 160.56 363,396 -1.12(-0.70%)
Oct 06, 2017 162.90 163.13 161.54 161.69 242,183 -1.10(-0.67%)
Oct 05, 2017 163.26 163.57 161.64 162.78 359,576 -0.23(-0.14%)
Oct 04, 2017 164.80 165.09 162.57 163.01 430,784 -1.75(-1.06%)
Oct 03, 2017 164.25 165.25 163.31 164.75 375,066 +0.57(+0.35%)
Oct 02, 2017 162.81 164.23 162.41 164.19 357,765 +2.12(+1.31%)
Sep 29, 2017 161.14 163.18 160.25 162.06 550,662 +0.93(+0.57%)
Sep 28, 2017 160.86 161.87 158.88 161.14 577,443 +0.08(+0.05%)
Sep 27, 2017 162.66 165.74 160.43 161.06 1,170,392 -0.85(-0.53%)
Sep 26, 2017 158.30 163.05 157.47 161.91 1,470,886 +8.22(+5.35%)
Sep 25, 2017 152.02 154.21 149.36 153.69 985,724 +1.98(+1.30%)
Sep 22, 2017 150.93 152.10 150.31 151.72 419,947 +1.31(+0.87%)
Sep 21, 2017 150.27 151.05 149.01 150.40 730,253 +2.60(+1.76%)
Sep 20, 2017 146.97 148.00 146.29 147.80 251,470 +1.09(+0.74%)
Sep 19, 2017 146.76 147.19 145.97 146.71 207,989 +0.10(+0.07%)
Sep 18, 2017 145.77 146.74 144.68 146.61 251,405 +0.98(+0.67%)
Sep 15, 2017 145.15 145.69 144.33 145.63 393,323 +0.33(+0.23%)
Sep 14, 2017 144.88 145.65 143.91 145.30 354,447 +0.94(+0.65%)
Sep 13, 2017 144.69 145.65 144.35 144.36 218,037 -0.57(-0.39%)
Sep 12, 2017 143.64 145.02 142.38 144.93 189,946 +1.73(+1.21%)
Sep 11, 2017 143.96 145.19 142.17 143.20 250,709 +0.02(+0.01%)
Sep 08, 2017 141.94 144.35 141.51 143.19 229,629 +0.97(+0.68%)
Sep 07, 2017 141.45 142.29 140.94 142.21 277,529 +0.92(+0.65%)
Sep 06, 2017 141.73 142.52 140.50 141.30 342,336 -0.43(-0.30%)
Sep 05, 2017 141.88 142.80 140.26 141.73 258,900 -0.53(-0.37%)
Sep 01, 2017 141.73 142.78 140.60 142.26 216,863 +0.83(+0.59%)
Aug 31, 2017 141.43 142.75 141.21 141.43 285,707 +0.23(+0.17%)
Aug 30, 2017 139.93 141.60 139.55 141.20 190,620 +1.25(+0.89%)
Aug 29, 2017 140.14 141.01 139.76 139.95 253,475 -0.50(-0.35%)
Aug 28, 2017 142.08 142.27 140.11 140.44 286,818 -1.85(-1.30%)
Aug 25, 2017 142.31 143.15 141.79 142.29 159,145 +0.53(+0.37%)
Aug 24, 2017 141.80 142.93 141.07 141.76 166,774 +0.45(+0.32%)
Aug 23, 2017 142.91 142.99 141.07 141.32 260,077 -2.18(-1.52%)
Aug 22, 2017 141.91 143.75 141.33 143.50 293,133 +1.64(+1.15%)
Aug 21, 2017 142.00 142.58 141.04 141.86 397,730 -0.21(-0.14%)
Aug 18, 2017 143.50 144.63 142.04 142.07 290,139 -1.86(-1.29%)
Aug 17, 2017 146.14 146.42 143.92 143.93 146,148 -2.29(-1.56%)
Aug 16, 2017 145.10 147.00 144.64 146.21 223,966 +1.29(+0.89%)
Aug 15, 2017 144.34 145.37 143.81 144.92 187,845 +0.56(+0.39%)
Aug 14, 2017 143.00 144.71 142.36 144.35 167,239 +2.50(+1.76%)
Aug 11, 2017 141.14 142.38 140.95 141.85 265,612 +0.05(+0.03%)
Aug 10, 2017 144.62 144.76 140.73 141.81 420,044 -3.17(-2.19%)
Aug 09, 2017 143.49 145.39 142.65 144.98 346,037 +1.18(+0.82%)
Aug 08, 2017 145.09 145.13 143.54 143.80 203,460 -1.39(-0.96%)
Aug 07, 2017 146.39 147.27 144.90 145.19 258,313 -1.14(-0.78%)
Aug 04, 2017 147.61 147.61 145.53 146.33 202,100 -0.97(-0.66%)
Aug 03, 2017 146.43 147.90 146.20 147.30 263,980 +0.38(+0.26%)
Aug 02, 2017 148.12 148.12 145.54 146.92 188,685 -1.18(-0.80%)
Aug 01, 2017 150.18 150.42 147.39 148.10 421,564 -1.29(-0.87%)
Jul 31, 2017 147.75 150.28 147.36 149.39 308,487 +1.99(+1.35%)
Jul 28, 2017 146.37 148.21 146.37 147.40 306,163 +0.22(+0.15%)
Jul 27, 2017 148.04 148.04 145.68 147.18 346,217 -0.65(-0.44%)
Jul 26, 2017 149.32 149.38 147.78 147.83 218,341 -1.13(-0.76%)
Jul 25, 2017 149.15 149.70 148.44 148.96 290,757 +0.40(+0.27%)
Jul 24, 2017 148.59 149.81 148.53 148.56 304,296 +0.17(+0.11%)
Jul 21, 2017 148.16 148.45 147.49 148.39 162,459 +0.47(+0.32%)
Jul 20, 2017 146.26 148.32 146.23 147.92 226,674 +1.88(+1.28%)
Jul 19, 2017 144.91 146.36 144.27 146.04 285,245 +1.24(+0.86%)
Jul 18, 2017 144.76 145.35 143.49 144.80 328,888 -0.32(-0.22%)
Jul 17, 2017 146.01 146.07 144.07 145.12 307,167 -0.84(-0.57%)
Jul 14, 2017 147.04 145.76 145.96 313,758 -0.93(-0.63%)
Jul 13, 2017 146.53 147.32 145.66 146.89 241,158 +0.43(+0.29%)
Jul 12, 2017 145.51 147.08 145.51 146.46 397,445 +1.42(+0.98%)
Jul 11, 2017 144.56 145.80 144.42 145.04 396,828 +0.64(+0.45%)
Jul 10, 2017 144.12 145.35 143.94 144.40 254,800 -0.37(-0.25%)
Jul 07, 2017 143.49 144.87 143.49 144.76 282,265 +1.30(+0.91%)
Jul 06, 2017 146.82 146.85 143.12 143.46 328,895 -4.21(-2.85%)
Jul 05, 2017 148.28 149.24 147.28 147.67 453,905 -0.43(-0.29%)
Jul 03, 2017 149.88 149.93 148.08 148.10 258,667 -0.37(-0.25%)
Jun 30, 2017 152.23 152.47 148.00 148.46 749,831 -3.03(-2.00%)
Jun 29, 2017 151.95 153.86 151.17 151.49 1,509,485 -0.15(-0.10%)
Jun 28, 2017 148.78 152.73 148.00 151.64 1,291,243 +3.65(+2.47%)
Jun 27, 2017 146.61 149.72 143.68 147.99 900,834 -0.39(-0.26%)
Jun 26, 2017 149.00 150.12 147.05 148.38 669,431 -0.61(-0.41%)
Jun 23, 2017 148.53 149.70 148.06 148.99 616,701 +0.61(+0.41%)
Jun 22, 2017 148.09 148.82 146.52 148.38 234,539 +0.21(+0.14%)
Jun 21, 2017 149.72 149.72 147.75 148.17 396,045 -1.70(-1.13%)
Jun 20, 2017 152.87 153.15 149.79 149.87 272,452 -3.47(-2.26%)
Jun 19, 2017 152.11 153.53 151.98 153.33 253,240 +1.51(+0.99%)
Jun 16, 2017 150.73 151.85 150.00 151.82 293,307 +0.89(+0.59%)
Jun 15, 2017 148.09 151.08 148.09 150.93 323,605 +1.31(+0.87%)
Jun 14, 2017 149.20 149.83 148.55 149.62 223,062 +0.45(+0.30%)
Jun 13, 2017 148.30 149.55 147.30 149.18 179,641 +1.05(+0.71%)
Jun 12, 2017 146.42 148.88 146.03 148.13 312,709 +1.71(+1.17%)
Jun 09, 2017 146.07 147.19 145.26 146.43 314,288 +0.15(+0.10%)
Jun 08, 2017 146.95 147.67 145.40 146.28 227,287 -0.27(-0.18%)
Jun 07, 2017 146.29 146.95 145.48 146.54 233,184 +0.55(+0.38%)
Jun 06, 2017 146.33 147.28 145.86 145.99 189,613 -0.91(-0.62%)
Jun 05, 2017 147.52 148.67 146.79 146.90 202,246 -0.85(-0.57%)
Jun 02, 2017 148.40 149.58 147.53 147.75 330,040 -0.52(-0.35%)
Jun 01, 2017 148.49 149.26 145.59 148.27 537,130 +0.24(+0.16%)
May 31, 2017 146.58 148.35 145.78 148.03 288,455 +1.66(+1.14%)
May 30, 2017 144.70 146.48 144.36 146.36 239,182 +1.68(+1.16%)
May 26, 2017 144.70 145.14 144.52 144.69 161,397 +0.49(+0.34%)
May 25, 2017 143.59 144.59 143.02 144.19 289,294 +1.02(+0.71%)
May 24, 2017 142.90 143.50 142.39 143.17 216,125 +0.44(+0.30%)
May 23, 2017 143.38 143.38 142.42 142.74 170,917 -0.29(-0.20%)
May 22, 2017 143.32 144.29 142.78 143.03 209,490 -0.03(-0.02%)
May 19, 2017 142.58 143.94 142.02 143.06 241,296 +1.29(+0.91%)
May 18, 2017 140.88 142.82 140.88 141.77 248,988 +0.59(+0.42%)
May 17, 2017 142.57 141.66 140.45 141.18 390,129 -1.39(-0.98%)
May 16, 2017 143.00 143.71 142.36 142.57 339,324 -0.69(-0.48%)
May 15, 2017 142.08 143.83 142.08 143.26 305,118 +1.04(+0.73%)
May 12, 2017 142.90 143.26 141.65 142.22 178,294 -0.67(-0.47%)
May 11, 2017 142.13 143.17 141.88 142.90 255,070 -0.19(-0.14%)
May 10, 2017 143.77 144.29 142.40 143.09 286,094 -1.21(-0.84%)
May 09, 2017 143.32 144.87 142.95 144.30 269,463 +1.25(+0.87%)
May 08, 2017 145.37 145.47 142.69 143.05 221,936 -2.52(-1.73%)
May 05, 2017 145.69 146.30 145.06 145.57 302,224 +0.04(+0.03%)
May 04, 2017 144.87 146.38 144.40 145.52 305,132 +0.68(+0.47%)
May 03, 2017 144.52 145.15 144.10 144.84 154,650 +0.01(+0.01%)
May 02, 2017 145.06 145.33 144.09 144.83 190,630 +0.25(+0.17%)
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.