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

Cummins (NY: CMI )

282.49 -11.16 (-3.80%)
Official Closing Price Updated: 6:30 PM EDT, Apr 30, 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 (%)
Dec 30, 2016 111.95 111.95 111.95 0 +0.20(+0.18%)
Dec 29, 2016 112.07 112.75 111.35 111.75 1,142,654 -0.03(-0.03%)
Dec 28, 2016 113.22 113.68 111.55 111.78 1,062,916 -1.33(-1.17%)
Dec 27, 2016 113.23 113.84 112.64 113.11 851,822 -0.13(-0.12%)
Dec 23, 2016 113.24 113.24 113.24 0 +0.01(+0.01%)
Dec 22, 2016 113.57 113.88 112.85 113.23 1,172,680 -0.39(-0.34%)
Dec 21, 2016 113.04 114.09 112.66 113.61 1,340,453 +0.57(+0.51%)
Dec 20, 2016 112.47 113.36 112.47 113.04 1,465,338 +0.48(+0.43%)
Dec 19, 2016 111.18 113.13 111.03 112.56 3,024,201 +1.69(+1.52%)
Dec 16, 2016 113.66 114.17 110.73 110.87 5,998,217 -2.86(-2.51%)
Dec 15, 2016 113.70 114.77 113.14 113.73 2,193,750 -0.02(-0.01%)
Dec 14, 2016 116.09 116.14 113.59 113.75 2,986,505 -3.09(-2.64%)
Dec 13, 2016 116.65 117.28 115.94 116.83 1,375,318 +0.26(+0.22%)
Dec 12, 2016 116.74 117.03 115.32 116.57 1,583,686 +0.05(+0.04%)
Dec 09, 2016 117.95 117.99 116.13 116.52 1,678,668 -1.25(-1.06%)
Dec 08, 2016 119.48 119.86 117.42 117.78 2,376,157 -2.19(-1.83%)
Dec 07, 2016 117.00 120.49 116.47 119.97 3,014,931 +3.11(+2.66%)
Dec 06, 2016 116.72 117.59 116.40 116.86 1,771,980 -0.16(-0.14%)
Dec 05, 2016 117.95 118.74 116.50 117.02 2,169,329 -0.07(-0.06%)
Dec 02, 2016 116.50 117.80 116.23 117.09 1,255,304 +0.26(+0.22%)
Dec 01, 2016 115.29 119.99 114.53 116.83 2,735,813 +0.70(+0.60%)
Nov 30, 2016 114.35 116.87 114.12 116.14 2,402,062 +2.92(+2.58%)
Nov 29, 2016 112.80 113.74 111.93 113.22 1,289,153 -0.08(-0.07%)
Nov 28, 2016 115.12 115.67 112.32 113.30 2,065,570 -2.43(-2.10%)
Nov 25, 2016 115.18 115.91 115.13 115.73 589,484 +0.40(+0.35%)
Nov 23, 2016 115.33 115.33 115.33 0 +1.19(+1.04%)
Nov 22, 2016 112.89 114.33 112.39 114.15 2,106,996 +2.06(+1.84%)
Nov 21, 2016 111.46 112.47 111.00 112.08 1,242,587 +1.47(+1.33%)
Nov 18, 2016 110.84 111.74 110.25 110.61 1,564,349 -0.33(-0.30%)
Nov 17, 2016 111.57 111.87 110.59 110.94 1,322,603 -0.34(-0.31%)
Nov 16, 2016 111.74 111.74 110.36 111.28 1,369,017 -0.74(-0.66%)
Nov 15, 2016 109.66 112.03 109.06 112.02 2,412,134 +2.47(+2.26%)
Nov 14, 2016 112.74 113.24 108.26 109.54 5,078,057 -1.83(-1.64%)
Nov 11, 2016 111.38 112.30 110.36 111.37 2,341,866 -0.67(-0.59%)
Nov 10, 2016 111.92 115.16 111.53 112.04 4,908,416 +0.78(+0.70%)
Nov 09, 2016 107.65 112.51 106.39 111.26 3,909,277 +4.87(+4.58%)
Nov 08, 2016 105.45 106.93 104.94 106.39 2,091,418 +0.42(+0.40%)
Nov 07, 2016 103.27 106.09 103.21 105.97 3,559,385 +4.90(+4.85%)
Nov 04, 2016 99.12 102.08 98.72 101.06 1,900,104 +2.08(+2.10%)
Nov 03, 2016 99.06 100.48 98.55 98.98 2,247,313 +0.02(+0.02%)
Nov 02, 2016 99.02 99.96 98.66 98.96 1,748,881 -0.46(-0.47%)
Nov 01, 2016 100.27 102.47 98.84 99.42 3,751,958 -4.50(-4.33%)
Oct 31, 2016 103.03 104.06 102.87 103.92 2,370,232 +0.98(+0.95%)
Oct 28, 2016 102.89 104.06 102.71 102.94 1,469,554 +0.29(+0.29%)
Oct 27, 2016 103.11 103.28 102.04 102.65 1,233,338 -0.21(-0.21%)
Oct 26, 2016 101.76 103.63 101.67 102.86 1,030,358 +0.77(+0.76%)
Oct 25, 2016 102.32 103.46 101.84 102.09 1,616,912 -0.91(-0.88%)
Oct 24, 2016 103.36 104.14 102.17 103.00 1,413,632 +0.04(+0.04%)
Oct 21, 2016 102.43 103.14 101.51 102.96 1,692,397 -0.28(-0.27%)
Oct 20, 2016 103.80 104.02 102.71 103.23 1,898,845 -1.07(-1.03%)
Oct 19, 2016 103.27 104.67 102.74 104.31 1,262,074 +1.02(+0.98%)
Oct 18, 2016 102.93 103.74 102.41 103.29 1,643,072 +1.02(+0.99%)
Oct 17, 2016 102.46 102.67 102.03 102.28 1,071,549 +0.03(+0.03%)
Oct 14, 2016 102.76 104.41 102.24 102.24 1,267,804 -0.30(-0.29%)
Oct 13, 2016 102.82 102.82 101.42 102.54 1,644,045 -1.33(-1.28%)
Oct 12, 2016 104.03 104.39 103.54 103.88 1,649,499 -0.07(-0.07%)
Oct 11, 2016 106.11 106.53 103.64 103.95 3,004,326 -0.25(-0.24%)
Oct 10, 2016 105.17 105.20 103.91 104.20 1,198,263 -0.22(-0.21%)
Oct 07, 2016 105.78 106.04 103.32 104.42 2,412,826 -1.67(-1.57%)
Oct 06, 2016 105.45 106.28 105.04 106.09 1,475,010 +0.19(+0.18%)
Oct 05, 2016 104.28 106.47 103.89 105.89 1,624,707 +2.39(+2.31%)
Oct 04, 2016 103.96 105.09 103.22 103.50 1,358,196 -0.45(-0.43%)
Oct 03, 2016 103.58 104.62 103.46 103.95 1,384,514 -0.24(-0.23%)
Sep 30, 2016 101.89 104.55 101.78 104.19 2,103,270 +3.16(+3.13%)
Sep 29, 2016 100.26 101.97 100.18 101.02 1,452,980 +0.54(+0.53%)
Sep 28, 2016 98.33 100.57 98.32 100.49 1,478,096 +2.55(+2.60%)
Sep 27, 2016 97.67 98.00 97.08 97.94 1,316,635 +0.20(+0.20%)
Sep 26, 2016 97.83 98.76 97.66 97.75 1,001,100 -0.33(-0.33%)
Sep 23, 2016 98.58 98.89 97.71 98.07 1,149,298 -1.05(-1.06%)
Sep 22, 2016 98.96 99.69 98.67 99.12 1,044,654 +0.81(+0.83%)
Sep 21, 2016 97.22 98.45 97.08 98.31 1,090,250 +1.42(+1.47%)
Sep 20, 2016 97.37 97.77 96.78 96.89 782,824 -0.10(-0.10%)
Sep 19, 2016 97.93 98.13 96.80 96.98 1,120,847 -0.22(-0.23%)
Sep 16, 2016 97.03 97.31 96.16 97.20 2,217,907 +0.04(+0.04%)
Sep 15, 2016 96.11 97.52 95.69 97.16 1,245,028 +1.19(+1.24%)
Sep 14, 2016 95.49 96.22 95.20 95.97 1,271,114 +0.60(+0.63%)
Sep 13, 2016 95.84 96.70 95.02 95.37 1,395,549 -1.35(-1.40%)
Sep 12, 2016 94.64 97.18 94.55 96.72 1,335,343 +1.76(+1.85%)
Sep 09, 2016 96.59 96.96 94.97 94.97 1,553,706 -2.50(-2.56%)
Sep 08, 2016 97.02 98.69 96.37 97.46 2,138,462 +0.11(+0.11%)
Sep 07, 2016 94.91 98.32 94.33 97.36 3,744,701 +2.28(+2.40%)
Sep 06, 2016 98.32 98.98 94.80 95.07 6,986,184 -7.50(-7.31%)
Sep 02, 2016 102.53 102.57 102.57 102.57 1,566,424 +0.61(+0.60%)
Sep 01, 2016 102.12 102.56 101.04 101.96 1,854,793 -0.16(-0.16%)
Aug 31, 2016 102.07 102.37 101.29 102.12 1,669,741 -0.36(-0.35%)
Aug 30, 2016 102.02 102.53 101.53 102.48 1,155,886 +0.45(+0.45%)
Aug 29, 2016 101.41 102.41 100.93 102.02 1,337,146 +0.80(+0.79%)
Aug 26, 2016 102.06 103.47 100.96 101.23 1,381,433 -0.67(-0.65%)
Aug 25, 2016 101.44 101.98 100.95 101.89 894,571 +0.32(+0.31%)
Aug 24, 2016 102.03 102.48 101.34 101.58 1,063,746 -0.59(-0.57%)
Aug 23, 2016 102.51 102.69 102.10 102.16 1,227,479 +0.25(+0.25%)
Aug 22, 2016 102.22 102.36 101.72 101.91 1,130,810 -0.63(-0.62%)
Aug 19, 2016 102.27 102.89 101.87 102.54 1,308,622 -0.07(-0.07%)
Aug 18, 2016 102.02 103.10 101.76 102.62 1,345,989 +0.60(+0.59%)
Aug 17, 2016 102.31 102.64 101.65 102.02 1,818,278 -0.29(-0.28%)
Aug 16, 2016 102.23 102.88 101.78 102.31 1,297,815 -0.11(-0.11%)
Aug 15, 2016 102.34 102.86 102.34 102.42 1,474,275 +0.23(+0.22%)
Aug 12, 2016 102.58 102.93 101.97 102.20 1,097,158 -0.31(-0.30%)
Aug 11, 2016 101.67 102.71 101.67 102.50 996,243 +0.84(+0.83%)
Aug 10, 2016 101.84 102.03 101.47 101.66 768,700 +0.15(+0.15%)
Aug 09, 2016 101.93 102.49 101.20 101.51 1,268,685 -0.43(-0.42%)
Aug 08, 2016 101.59 102.17 101.44 101.94 1,605,098 +0.86(+0.85%)
Aug 05, 2016 99.43 101.08 99.43 101.08 1,294,819 +1.69(+1.70%)
Aug 04, 2016 98.61 99.87 97.62 99.39 1,538,515 +0.78(+0.79%)
Aug 03, 2016 97.37 99.40 97.12 98.61 2,183,531 +1.00(+1.02%)
Aug 02, 2016 98.18 99.76 96.09 97.61 2,699,894 -0.61(-0.62%)
Aug 01, 2016 98.79 99.13 97.33 98.22 3,306,707 -0.78(-0.79%)
Jul 29, 2016 98.38 99.16 97.23 99.00 2,093,397 +0.49(+0.50%)
Jul 28, 2016 98.95 98.95 97.76 98.51 1,994,155 -1.02(-1.02%)
Jul 27, 2016 98.42 100.07 98.14 99.53 4,432,978 +1.10(+1.12%)
Jul 26, 2016 95.27 98.45 94.75 98.42 3,341,295 +3.11(+3.27%)
Jul 25, 2016 95.19 95.64 94.64 95.31 1,374,900 -0.02(-0.02%)
Jul 22, 2016 95.41 95.51 94.70 95.33 1,313,141 -0.20(-0.21%)
Jul 21, 2016 95.16 96.75 94.75 95.53 2,172,424 +0.73(+0.77%)
Jul 20, 2016 94.17 95.31 93.56 94.80 2,562,567 +0.88(+0.94%)
Jul 19, 2016 94.70 94.99 93.79 93.92 1,916,493 -1.39(-1.46%)
Jul 18, 2016 95.45 96.00 94.38 95.31 2,430,282 -0.66(-0.69%)
Jul 15, 2016 96.64 96.64 95.62 95.97 1,376,774 -0.37(-0.38%)
Jul 14, 2016 96.23 96.91 95.88 96.34 2,029,382 +1.08(+1.13%)
Jul 13, 2016 95.40 96.66 94.93 95.26 2,029,411 -0.69(-0.71%)
Jul 12, 2016 94.13 96.11 93.76 95.95 2,003,284 +2.49(+2.67%)
Jul 11, 2016 92.58 93.82 91.69 93.45 1,336,589 +0.96(+1.04%)
Jul 08, 2016 90.53 92.62 89.72 92.50 1,326,354 +2.77(+3.09%)
Jul 07, 2016 89.41 90.71 88.95 89.72 1,162,638 +0.52(+0.59%)
Jul 06, 2016 88.06 89.26 86.70 89.20 2,114,298 +0.35(+0.39%)
Jul 05, 2016 90.42 90.96 88.26 88.85 1,566,318 -2.21(-2.43%)
Jul 01, 2016 90.33 91.06 91.06 91.06 1,808,258 +0.39(+0.43%)
Jun 30, 2016 88.68 90.67 88.27 90.67 1,659,535 +2.19(+2.47%)
Jun 29, 2016 87.42 88.69 86.75 88.49 2,168,075 +2.25(+2.61%)
Jun 28, 2016 86.12 87.09 84.94 86.24 3,642,065 +0.96(+1.13%)
Jun 27, 2016 88.46 88.54 85.02 85.28 4,846,397 -3.83(-4.30%)
Jun 24, 2016 92.13 92.79 89.07 89.11 6,770,394 -6.82(-7.11%)
Jun 23, 2016 94.42 95.96 94.03 95.93 1,951,521 +2.56(+2.75%)
Jun 22, 2016 93.14 93.81 93.09 93.37 1,501,857 +0.34(+0.36%)
Jun 21, 2016 93.20 93.35 91.79 93.03 1,508,694 -0.49(-0.53%)
Jun 20, 2016 93.47 94.81 93.35 93.52 1,681,950 +1.44(+1.57%)
Jun 17, 2016 91.52 92.86 90.89 92.08 2,764,174 +0.67(+0.73%)
Jun 16, 2016 90.95 91.66 89.15 91.41 1,550,441 -0.07(-0.08%)
Jun 15, 2016 91.96 92.20 90.62 91.48 1,790,704 +0.40(+0.43%)
Jun 14, 2016 91.74 92.12 90.28 91.08 2,458,425 -0.64(-0.69%)
Jun 13, 2016 93.17 93.48 91.65 91.72 1,977,558 -1.82(-1.95%)
Jun 10, 2016 94.66 94.81 93.11 93.54 1,567,171 -2.13(-2.23%)
Jun 09, 2016 94.91 95.79 94.59 95.67 1,329,497 -0.19(-0.19%)
Jun 08, 2016 95.16 96.70 95.16 95.86 2,279,042 +1.39(+1.47%)
Jun 07, 2016 93.95 95.01 93.56 94.47 1,208,172 +0.69(+0.73%)
Jun 06, 2016 92.04 93.89 91.66 93.79 1,809,709 +2.14(+2.34%)
Jun 03, 2016 92.68 92.68 90.89 91.64 1,967,243 -1.20(-1.29%)
Jun 02, 2016 91.90 92.84 91.21 92.84 2,008,908 +0.81(+0.88%)
Jun 01, 2016 91.92 92.05 90.48 92.04 1,733,961 -0.27(-0.30%)
May 31, 2016 91.33 93.00 91.14 92.31 2,401,190 +0.99(+1.09%)
May 27, 2016 91.46 91.32 91.32 91.32 1,751,215 -0.21(-0.23%)
May 26, 2016 91.72 92.62 91.43 91.53 2,177,871 +0.27(+0.29%)
May 25, 2016 89.15 91.49 88.84 91.26 2,516,228 +2.79(+3.15%)
May 24, 2016 87.55 88.70 87.38 88.47 1,476,731 +1.25(+1.43%)
May 23, 2016 87.17 88.19 86.55 87.22 1,072,983 -0.04(-0.05%)
May 20, 2016 87.49 88.38 87.14 87.26 1,633,877 +0.10(+0.12%)
May 19, 2016 88.97 89.32 85.69 87.16 3,659,341 -2.09(-2.34%)
May 18, 2016 90.68 91.37 88.75 89.25 2,582,048 -2.12(-2.33%)
May 17, 2016 91.15 92.74 90.79 91.37 1,840,157 +0.07(+0.08%)
May 16, 2016 89.55 91.79 89.55 91.30 1,768,724 +1.92(+2.15%)
May 13, 2016 91.62 92.16 89.29 89.38 2,396,548 -2.08(-2.27%)
May 12, 2016 92.23 92.75 90.99 91.46 1,941,577 -0.26(-0.29%)
May 11, 2016 91.78 92.69 91.05 91.72 2,411,091 -0.05(-0.05%)
May 10, 2016 90.30 91.91 89.82 91.77 2,780,865 +1.89(+2.10%)
May 09, 2016 91.20 91.20 89.36 89.88 2,431,279 -2.05(-2.23%)
May 06, 2016 90.50 91.99 90.24 91.94 1,423,133 +0.88(+0.97%)
May 05, 2016 91.87 92.20 90.79 91.06 1,567,720 -0.44(-0.48%)
May 04, 2016 94.78 94.78 90.30 91.50 4,691,919 -3.33(-3.51%)
May 03, 2016 92.16 95.94 92.11 94.82 4,593,805 +1.66(+1.78%)
May 02, 2016 93.86 94.25 92.47 93.17 3,150,899 -0.40(-0.43%)
Apr 29, 2016 93.56 94.86 92.58 93.57 2,231,357 +0.34(+0.36%)
Apr 28, 2016 93.16 94.72 92.62 93.23 2,278,848 -0.09(-0.09%)
Apr 27, 2016 93.19 93.59 92.45 93.32 3,896,253 +0.43(+0.46%)
Apr 26, 2016 92.51 93.14 92.07 92.89 2,841,955 +1.02(+1.11%)
Apr 25, 2016 92.63 92.75 91.28 91.87 1,931,511 -0.96(-1.03%)
Apr 22, 2016 91.68 93.23 91.63 92.83 3,468,870 +0.78(+0.84%)
Apr 21, 2016 92.23 93.26 91.63 92.06 2,182,298 -1.18(-1.26%)
Apr 20, 2016 94.14 94.36 92.84 93.23 2,112,361 -0.91(-0.97%)
Apr 19, 2016 93.11 94.94 93.03 94.14 3,146,741 +0.87(+0.93%)
Apr 18, 2016 92.22 94.09 91.59 93.27 3,322,365 +1.07(+1.16%)
Apr 15, 2016 91.95 92.43 91.27 92.20 2,571,651 +0.60(+0.65%)
Apr 14, 2016 90.75 92.08 90.14 91.60 3,080,751 +0.70(+0.77%)
Apr 13, 2016 87.12 90.96 86.96 90.91 5,168,926 +4.72(+5.47%)
Apr 12, 2016 85.30 86.50 84.85 86.19 1,348,858 +1.23(+1.45%)
Apr 11, 2016 85.41 86.46 84.92 84.96 1,747,843 -0.02(-0.02%)
Apr 08, 2016 84.84 86.59 84.62 84.97 1,661,197 +0.95(+1.13%)
Apr 07, 2016 84.36 85.07 83.81 84.02 2,845,604 -1.07(-1.26%)
Apr 06, 2016 85.61 85.95 83.39 85.09 4,247,813 -1.27(-1.47%)
Apr 05, 2016 85.94 87.44 85.25 86.37 2,492,790 -0.86(-0.98%)
Apr 04, 2016 88.04 88.51 86.89 87.22 1,685,678 -0.82(-0.94%)
Apr 01, 2016 86.73 88.26 85.53 88.04 2,089,686 +0.14(+0.16%)
Mar 31, 2016 87.31 88.18 87.07 87.90 2,191,930 +0.50(+0.58%)
Mar 30, 2016 88.61 88.88 86.65 87.40 1,885,970 -0.50(-0.56%)
Mar 29, 2016 85.84 88.05 85.59 87.89 1,832,742 +1.19(+1.37%)
Mar 28, 2016 86.22 86.96 85.24 86.70 1,597,916 +0.83(+0.97%)
Mar 24, 2016 85.29 85.87 85.87 85.87 2,162,517 -0.27(-0.32%)
Mar 23, 2016 87.11 87.40 86.08 86.14 2,828,468 -1.37(-1.56%)
Mar 22, 2016 88.04 88.42 87.32 87.51 1,929,196 -0.93(-1.05%)
Mar 21, 2016 87.81 88.74 87.48 88.44 2,136,591 +0.42(+0.47%)
Mar 18, 2016 87.90 88.98 86.43 88.02 5,826,716 +0.41(+0.47%)
Mar 17, 2016 84.55 88.26 84.35 87.61 3,708,351 +2.56(+3.01%)
Mar 16, 2016 83.49 85.39 83.08 85.05 2,498,887 +1.44(+1.72%)
Mar 15, 2016 83.15 83.65 82.58 83.61 2,123,094 -0.43(-0.51%)
Mar 14, 2016 82.79 84.33 82.59 84.05 2,951,455 +0.90(+1.08%)
Mar 11, 2016 82.70 83.80 82.54 83.15 2,643,878 +0.97(+1.18%)
Mar 10, 2016 81.64 82.44 80.55 82.18 3,006,847 +0.58(+0.71%)
Mar 09, 2016 81.60 82.39 80.30 81.61 2,096,036 +0.23(+0.28%)
Mar 08, 2016 83.15 83.15 79.39 81.38 4,827,889 -2.63(-3.13%)
Mar 07, 2016 81.70 84.70 81.55 84.01 2,950,466 +2.26(+2.77%)
Mar 04, 2016 81.34 82.88 80.20 81.74 4,525,245 +0.79(+0.98%)
Mar 03, 2016 79.34 82.34 79.16 80.95 3,462,565 +1.43(+1.80%)
Mar 02, 2016 79.80 80.08 78.41 79.52 2,893,076 -0.64(-0.80%)
Mar 01, 2016 79.11 80.46 77.63 80.16 2,723,596 +2.15(+2.76%)
Feb 29, 2016 78.19 78.93 77.95 78.01 1,929,101 -0.07(-0.09%)
Feb 26, 2016 78.89 78.99 77.76 78.08 1,960,675 -0.03(-0.04%)
Feb 25, 2016 77.15 78.15 76.43 78.11 1,970,596 +1.26(+1.63%)
Feb 24, 2016 76.82 77.10 74.57 76.86 3,347,161 -1.12(-1.44%)
Feb 23, 2016 78.74 79.08 77.35 77.98 2,734,710 -0.80(-1.01%)
Feb 22, 2016 78.31 79.29 77.96 78.78 2,359,248 +1.55(+2.01%)
Feb 19, 2016 77.13 77.65 75.97 77.23 2,960,066 -0.49(-0.63%)
Feb 18, 2016 78.26 78.91 76.48 77.71 3,282,610 -0.26(-0.34%)
Feb 17, 2016 79.23 80.26 77.69 77.98 3,927,825 -0.51(-0.65%)
Feb 16, 2016 77.95 78.98 76.31 78.49 2,815,152 +1.69(+2.20%)
Feb 12, 2016 76.36 76.80 76.80 76.80 2,904,626 +1.39(+1.85%)
Feb 11, 2016 75.25 77.71 74.02 75.41 3,447,576 -0.85(-1.12%)
Feb 10, 2016 79.63 79.79 75.77 76.26 5,094,017 -2.67(-3.38%)
Feb 09, 2016 77.91 80.10 77.91 78.93 4,441,362 +1.01(+1.29%)
Feb 08, 2016 77.51 79.35 76.65 77.92 4,276,565 -0.45(-0.58%)
Feb 05, 2016 76.06 79.10 75.23 78.38 4,929,548 +1.13(+1.47%)
Feb 04, 2016 72.18 77.56 71.91 77.24 7,188,818 +5.47(+7.62%)
Feb 03, 2016 70.62 72.07 68.74 71.77 3,694,025 +1.34(+1.90%)
Feb 02, 2016 70.89 71.57 69.92 70.43 2,772,339 -1.74(-2.41%)
Feb 01, 2016 70.41 72.54 69.68 72.18 3,090,186 +1.01(+1.42%)
Jan 29, 2016 68.91 71.21 68.91 71.16 3,253,564 +2.33(+3.38%)
Jan 28, 2016 68.49 69.26 67.65 68.84 2,639,127 +1.38(+2.04%)
Jan 27, 2016 67.53 68.43 66.63 67.46 2,213,301 -0.13(-0.20%)
Jan 26, 2016 66.87 68.04 66.13 67.59 3,245,229 +1.05(+1.58%)
Jan 25, 2016 67.29 68.15 66.52 66.54 2,345,897 -1.87(-2.73%)
Jan 22, 2016 69.21 70.64 67.84 68.41 2,900,802 +0.31(+0.45%)
Jan 21, 2016 66.96 69.10 66.73 68.10 3,299,856 +1.41(+2.11%)
Jan 20, 2016 64.83 67.47 63.24 66.69 4,531,659 +0.57(+0.86%)
Jan 19, 2016 67.65 67.84 65.52 66.12 2,596,071 -0.66(-0.98%)
Jan 15, 2016 66.59 66.78 66.78 66.78 3,585,719 -1.84(-2.69%)
Jan 14, 2016 67.47 69.18 66.50 68.62 2,625,578 +1.41(+2.10%)
Jan 13, 2016 68.77 70.12 67.09 67.21 3,117,714 -1.37(-2.00%)
Jan 12, 2016 68.36 68.76 67.47 68.58 3,054,105 +0.96(+1.42%)
Jan 11, 2016 68.55 68.72 67.00 67.62 4,247,271 -0.47(-0.70%)
Jan 08, 2016 69.56 69.79 67.74 68.10 3,819,743 -0.93(-1.34%)
Jan 07, 2016 68.90 69.81 68.70 69.03 3,502,360 -1.18(-1.68%)
Jan 06, 2016 69.93 71.44 69.63 70.21 3,140,158 -0.32(-0.46%)
Jan 05, 2016 71.29 71.44 69.65 70.53 3,360,743 -0.70(-0.98%)
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.