Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cooper Companies
(NY:
COO
)
331.35
UNCHANGED
Last Price
Updated: 7:00 PM EDT, Sep 25, 2023
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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2015
146.88
147.60
145.07
145.98
551,042
-0.71(-0.48%)
Nov 27, 2015
144.88
147.73
144.58
146.69
214,663
+1.65(+1.14%)
Nov 25, 2015
144.38
145.04
145.04
145.04
240,838
+0.96(+0.66%)
Nov 24, 2015
141.94
144.88
141.58
144.09
586,812
+1.19(+0.83%)
Nov 23, 2015
144.41
145.53
142.66
142.90
524,119
-1.11(-0.77%)
Nov 20, 2015
144.73
145.01
143.68
144.01
510,520
-0.17(-0.12%)
Nov 19, 2015
145.29
145.79
143.80
144.18
478,691
-1.26(-0.86%)
Nov 18, 2015
144.41
145.92
143.26
145.44
670,036
+1.18(+0.82%)
Nov 17, 2015
148.65
148.65
143.34
144.26
1,011,550
-5.59(-3.73%)
Nov 16, 2015
147.23
149.86
146.99
149.85
276,001
+2.66(+1.80%)
Nov 13, 2015
146.49
147.77
145.53
147.19
198,974
+0.64(+0.44%)
Nov 12, 2015
148.30
148.78
146.13
146.55
287,983
-1.88(-1.26%)
Nov 11, 2015
152.01
152.01
148.38
148.43
357,408
-3.24(-2.14%)
Nov 10, 2015
151.54
152.74
150.60
151.67
324,588
-0.07(-0.05%)
Nov 09, 2015
152.66
153.41
149.37
151.74
309,247
-1.29(-0.84%)
Nov 06, 2015
153.22
154.13
152.31
153.03
339,107
-0.20(-0.13%)
Nov 05, 2015
152.37
154.04
150.69
153.23
265,014
+0.03(+0.02%)
Nov 04, 2015
152.09
153.60
150.90
153.20
354,492
+1.34(+0.88%)
Nov 03, 2015
154.42
154.45
151.38
151.86
322,081
-2.62(-1.70%)
Nov 02, 2015
152.39
154.90
150.75
154.49
599,370
+2.41(+1.58%)
Oct 30, 2015
149.95
152.32
149.89
152.08
507,526
+1.98(+1.32%)
Oct 29, 2015
148.57
150.17
147.83
150.11
387,528
+1.38(+0.93%)
Oct 28, 2015
146.15
148.84
145.34
148.73
346,845
+2.50(+1.71%)
Oct 27, 2015
146.01
146.35
143.27
146.23
577,976
-0.04(-0.03%)
Oct 26, 2015
146.11
146.83
144.82
146.27
322,530
+0.23(+0.16%)
Oct 23, 2015
143.26
146.67
142.74
146.04
470,799
+2.84(+1.98%)
Oct 22, 2015
146.42
146.42
142.10
143.21
560,134
-2.65(-1.81%)
Oct 21, 2015
145.63
146.81
143.41
145.85
602,810
+1.16(+0.80%)
Oct 20, 2015
143.50
144.95
142.63
144.70
487,553
+1.25(+0.87%)
Oct 19, 2015
143.83
144.62
142.32
143.45
588,892
-0.63(-0.44%)
Oct 16, 2015
145.50
146.96
143.41
144.08
1,189,107
-0.89(-0.61%)
Oct 15, 2015
140.07
145.09
139.42
144.97
827,388
+5.03(+3.60%)
Oct 14, 2015
139.66
140.95
139.26
139.94
534,365
+0.75(+0.54%)
Oct 13, 2015
138.65
140.33
137.97
139.19
573,363
+0.25(+0.18%)
Oct 12, 2015
136.81
139.49
136.50
138.94
772,619
+1.57(+1.14%)
Oct 09, 2015
140.85
140.85
136.80
137.37
1,243,034
-4.36(-3.08%)
Oct 08, 2015
142.29
143.22
140.99
141.73
828,263
-0.69(-0.48%)
Oct 07, 2015
144.74
145.28
141.98
142.42
824,893
-2.03(-1.40%)
Oct 06, 2015
147.44
148.38
144.28
144.45
344,198
-3.46(-2.34%)
Oct 05, 2015
149.90
150.68
147.12
147.91
828,096
-0.69(-0.46%)
Oct 02, 2015
144.56
148.61
143.26
148.60
457,314
+2.19(+1.49%)
Oct 01, 2015
148.30
149.44
143.21
146.41
595,947
-2.18(-1.46%)
Sep 30, 2015
146.85
149.53
144.97
148.59
868,314
+3.56(+2.46%)
Sep 29, 2015
144.32
146.60
142.92
145.03
664,999
+0.53(+0.37%)
Sep 28, 2015
148.23
149.28
141.97
144.50
690,750
-5.09(-3.40%)
Sep 25, 2015
153.86
154.71
148.53
149.59
703,632
-4.03(-2.63%)
Sep 24, 2015
154.21
154.24
152.79
153.62
627,270
-1.12(-0.72%)
Sep 23, 2015
153.86
156.86
153.24
154.74
491,235
+0.58(+0.38%)
Sep 22, 2015
152.77
153.91
151.17
154.16
669,372
-0.42(-0.27%)
Sep 21, 2015
153.68
157.88
153.00
154.58
733,141
+1.88(+1.23%)
Sep 18, 2015
149.18
153.27
148.87
152.70
1,341,953
+2.44(+1.62%)
Sep 17, 2015
149.73
151.70
149.01
150.27
402,196
+0.61(+0.41%)
Sep 16, 2015
148.40
149.78
147.01
149.66
300,871
+1.34(+0.90%)
Sep 15, 2015
148.14
148.70
147.11
148.32
280,453
+0.79(+0.53%)
Sep 14, 2015
149.34
150.11
147.24
147.53
460,147
-1.86(-1.24%)
Sep 11, 2015
148.01
150.75
146.88
149.39
518,120
+1.09(+0.73%)
Sep 10, 2015
148.76
149.72
147.98
148.30
307,439
-0.22(-0.15%)
Sep 09, 2015
149.42
151.32
148.20
148.52
709,218
-0.13(-0.09%)
Sep 08, 2015
152.53
152.80
147.28
148.65
1,216,058
-1.95(-1.29%)
Sep 04, 2015
141.85
150.59
150.59
150.59
1,311,387
-10.42(-6.47%)
Sep 03, 2015
162.94
164.24
160.65
161.02
921,092
-1.09(-0.67%)
Sep 02, 2015
160.47
162.50
159.89
162.10
879,701
+2.98(+1.88%)
Sep 01, 2015
159.38
160.71
158.43
159.12
679,884
-3.00(-1.85%)
Aug 31, 2015
163.90
165.39
161.63
162.12
310,356
-2.32(-1.41%)
Aug 28, 2015
163.49
164.88
162.44
164.44
406,963
+0.54(+0.33%)
Aug 27, 2015
163.37
165.28
161.99
163.90
456,832
+2.93(+1.82%)
Aug 26, 2015
159.49
162.61
157.61
160.98
592,823
+4.28(+2.73%)
Aug 25, 2015
160.52
162.20
156.47
156.69
435,917
-0.52(-0.33%)
Aug 24, 2015
153.45
160.81
149.45
157.21
401,737
-4.91(-3.03%)
Aug 21, 2015
164.62
165.54
161.22
162.12
527,591
-4.04(-2.43%)
Aug 20, 2015
169.24
170.26
165.99
166.17
565,536
-4.42(-2.59%)
Aug 19, 2015
173.53
173.53
170.12
170.59
412,097
-4.11(-2.35%)
Aug 18, 2015
173.52
175.64
172.78
174.70
376,242
+1.02(+0.59%)
Aug 17, 2015
172.08
174.24
170.36
173.68
403,246
+0.71(+0.41%)
Aug 14, 2015
173.09
173.66
171.31
172.97
370,750
-0.58(-0.33%)
Aug 13, 2015
173.52
174.60
172.33
173.55
299,595
+0.09(+0.05%)
Aug 12, 2015
172.50
174.20
170.70
173.46
280,403
+0.39(+0.23%)
Aug 11, 2015
174.06
175.71
172.14
173.07
232,950
-2.21(-1.26%)
Aug 10, 2015
174.42
176.64
173.54
175.28
179,511
+1.72(+0.99%)
Aug 07, 2015
174.56
175.19
171.83
173.56
159,675
-1.22(-0.70%)
Aug 06, 2015
178.03
179.18
171.67
174.78
271,295
-3.42(-1.92%)
Aug 05, 2015
176.77
179.42
176.06
178.21
248,000
+2.56(+1.45%)
Aug 04, 2015
176.68
178.10
174.59
175.65
212,015
-1.18(-0.67%)
Aug 03, 2015
177.01
178.16
175.65
176.83
258,823
+0.15(+0.08%)
Jul 31, 2015
176.69
178.68
175.44
176.68
279,485
+0.50(+0.28%)
Jul 30, 2015
176.31
176.90
174.13
176.18
187,190
+0.08(+0.05%)
Jul 29, 2015
175.27
176.57
174.09
176.10
285,858
+1.22(+0.70%)
Jul 28, 2015
172.33
174.95
171.05
174.88
253,272
+3.33(+1.94%)
Jul 27, 2015
172.49
173.17
170.86
171.55
303,360
-1.53(-0.88%)
Jul 24, 2015
172.82
175.43
172.03
173.07
308,869
-0.32(-0.18%)
Jul 23, 2015
172.40
174.89
172.40
173.39
421,840
+1.21(+0.70%)
Jul 22, 2015
173.17
174.43
170.84
172.19
724,217
-1.12(-0.65%)
Jul 21, 2015
176.30
176.60
171.77
173.30
479,319
-2.77(-1.58%)
Jul 20, 2015
174.13
176.29
173.43
176.08
267,307
+2.35(+1.36%)
Jul 17, 2015
176.28
176.39
173.15
173.72
332,217
-2.59(-1.47%)
Jul 16, 2015
175.93
177.00
174.71
176.32
248,163
+1.37(+0.78%)
Jul 15, 2015
178.82
179.61
174.88
174.95
333,331
-4.37(-2.44%)
Jul 14, 2015
177.96
179.50
177.91
179.32
204,331
+1.48(+0.83%)
Jul 13, 2015
176.65
178.21
176.11
177.84
245,444
+2.08(+1.18%)
Jul 10, 2015
176.31
177.62
175.54
175.77
265,736
+1.44(+0.82%)
Jul 09, 2015
175.27
175.63
173.69
174.33
341,969
+0.78(+0.45%)
Jul 08, 2015
176.47
177.40
173.05
173.55
349,824
-3.62(-2.04%)
Jul 07, 2015
176.39
177.29
174.59
177.18
544,100
+1.05(+0.60%)
Jul 06, 2015
175.19
177.29
174.26
176.13
622,163
-0.11(-0.06%)
Jul 02, 2015
176.31
176.24
176.24
176.24
267,232
+0.43(+0.24%)
Jul 01, 2015
178.36
179.37
175.41
175.81
438,111
-1.81(-1.02%)
Jun 30, 2015
177.93
178.71
176.68
177.62
547,907
+1.22(+0.69%)
Jun 29, 2015
176.54
179.14
175.82
176.40
530,155
-2.13(-1.19%)
Jun 26, 2015
175.80
178.58
174.87
178.52
464,923
+3.17(+1.81%)
Jun 25, 2015
174.21
176.33
174.21
175.35
257,360
+1.25(+0.72%)
Jun 24, 2015
176.40
177.57
174.00
174.10
200,050
-2.76(-1.56%)
Jun 23, 2015
177.39
178.46
175.59
176.87
257,686
-0.12(-0.07%)
Jun 22, 2015
180.06
180.65
176.37
176.99
283,114
-2.65(-1.48%)
Jun 19, 2015
178.31
181.37
177.37
179.64
1,360,387
+2.16(+1.22%)
Jun 18, 2015
177.37
179.02
176.97
177.48
233,399
+0.05(+0.03%)
Jun 17, 2015
176.60
178.03
175.67
177.43
249,983
+1.39(+0.79%)
Jun 16, 2015
176.01
177.04
175.19
176.04
214,061
+0.10(+0.06%)
Jun 15, 2015
175.94
176.47
174.92
175.94
253,457
-1.18(-0.66%)
Jun 12, 2015
175.65
177.69
175.34
177.12
364,146
+0.68(+0.38%)
Jun 11, 2015
173.33
176.82
173.33
176.44
514,853
+3.54(+2.05%)
Jun 10, 2015
171.86
173.43
171.09
172.90
358,840
+1.81(+1.06%)
Jun 09, 2015
173.35
173.35
170.44
171.09
496,040
-2.00(-1.15%)
Jun 08, 2015
174.72
175.68
172.87
173.08
358,756
-1.94(-1.11%)
Jun 05, 2015
174.54
176.34
170.16
175.02
1,271,185
-4.76(-2.65%)
Jun 04, 2015
182.65
184.11
179.38
179.78
579,528
-4.69(-2.54%)
Jun 03, 2015
182.26
186.00
181.39
184.47
447,081
+2.56(+1.40%)
Jun 02, 2015
181.76
182.88
180.56
181.92
479,045
-0.69(-0.38%)
Jun 01, 2015
181.68
183.53
180.36
182.60
406,713
+1.20(+0.66%)
May 29, 2015
180.05
181.99
179.09
181.41
430,832
+0.99(+0.55%)
May 28, 2015
178.45
181.55
178.35
180.42
226,318
+1.60(+0.89%)
May 27, 2015
179.10
180.33
178.04
178.82
345,391
+0.01(+0.01%)
May 26, 2015
179.30
180.32
177.90
178.81
266,976
-1.58(-0.87%)
May 22, 2015
179.36
180.39
180.39
180.39
234,367
+0.95(+0.53%)
May 21, 2015
182.03
182.14
179.18
179.44
340,071
-2.97(-1.63%)
May 20, 2015
182.43
183.59
181.34
182.42
204,601
-0.28(-0.15%)
May 19, 2015
181.97
183.16
180.88
182.69
292,339
+0.72(+0.39%)
May 18, 2015
180.39
182.42
179.66
181.98
373,530
+1.36(+0.75%)
May 15, 2015
181.02
181.42
179.23
180.62
176,335
+0.20(+0.11%)
May 14, 2015
178.80
180.66
177.65
180.42
218,236
+2.38(+1.34%)
May 13, 2015
177.93
179.27
177.41
178.03
193,023
-0.14(-0.08%)
May 12, 2015
177.97
178.57
176.70
178.17
157,333
-0.80(-0.45%)
May 11, 2015
179.78
181.35
178.17
178.97
240,088
-1.52(-0.84%)
May 08, 2015
178.51
181.11
178.51
180.49
268,407
+3.39(+1.92%)
May 07, 2015
177.48
179.06
176.29
177.10
248,833
-0.37(-0.21%)
May 06, 2015
176.85
178.49
175.50
177.47
426,895
+0.38(+0.21%)
May 05, 2015
178.32
179.05
175.13
177.09
350,735
-1.64(-0.92%)
May 04, 2015
178.17
182.29
177.54
178.72
344,244
+1.08(+0.61%)
May 01, 2015
177.84
180.50
177.30
177.65
306,521
-0.07(-0.04%)
Apr 30, 2015
179.36
181.36
176.82
177.72
287,880
-2.81(-1.55%)
Apr 29, 2015
181.65
182.76
179.85
180.52
359,205
-1.22(-0.67%)
Apr 28, 2015
179.64
182.22
176.64
181.74
340,424
+1.43(+0.79%)
Apr 27, 2015
182.46
182.84
178.10
180.31
411,050
-1.08(-0.59%)
Apr 24, 2015
182.38
183.52
181.07
181.39
287,711
-1.24(-0.68%)
Apr 23, 2015
182.59
183.87
182.10
182.62
352,705
+0.06(+0.03%)
Apr 22, 2015
180.92
182.62
180.09
182.56
275,433
+1.18(+0.65%)
Apr 21, 2015
180.97
182.16
180.18
181.39
256,929
+0.71(+0.39%)
Apr 20, 2015
180.84
182.38
180.64
180.68
219,874
+0.72(+0.40%)
Apr 17, 2015
178.28
180.33
177.66
179.96
432,220
+0.39(+0.22%)
Apr 16, 2015
182.43
182.43
179.42
179.57
328,874
-2.74(-1.50%)
Apr 15, 2015
183.21
184.26
182.16
182.31
209,808
-0.39(-0.21%)
Apr 14, 2015
186.34
186.42
182.40
182.69
360,217
-3.34(-1.80%)
Apr 13, 2015
186.59
187.75
185.66
186.04
171,994
-0.84(-0.45%)
Apr 10, 2015
187.21
188.23
186.20
186.88
212,839
+0.33(+0.18%)
Apr 09, 2015
185.30
187.74
184.70
186.55
171,707
+0.41(+0.22%)
Apr 08, 2015
184.63
186.90
183.80
186.14
286,058
+1.46(+0.79%)
Apr 07, 2015
188.79
189.53
184.61
184.68
337,681
-3.32(-1.77%)
Apr 06, 2015
186.89
189.09
186.54
188.00
656,154
+0.68(+0.36%)
Apr 02, 2015
186.51
187.33
187.33
187.33
511,920
+1.11(+0.60%)
Apr 01, 2015
186.54
188.00
184.48
186.22
423,133
-0.83(-0.44%)
Mar 31, 2015
188.62
188.85
186.89
187.05
463,887
-1.67(-0.88%)
Mar 30, 2015
186.49
189.62
185.90
188.71
326,549
+2.91(+1.57%)
Mar 27, 2015
185.24
186.44
183.93
185.80
263,056
+1.08(+0.58%)
Mar 26, 2015
183.11
185.67
181.79
184.72
304,255
+0.68(+0.37%)
Mar 25, 2015
183.68
186.65
183.68
184.04
432,325
+0.54(+0.29%)
Mar 24, 2015
182.97
184.90
182.11
183.50
465,275
-0.32(-0.17%)
Mar 23, 2015
187.07
187.07
183.28
183.82
510,870
-3.24(-1.73%)
Mar 20, 2015
188.37
189.60
185.68
187.07
792,254
+0.08(+0.04%)
Mar 19, 2015
185.99
187.39
185.37
186.99
300,884
+1.11(+0.60%)
Mar 18, 2015
187.38
187.44
184.88
185.88
327,102
-1.49(-0.79%)
Mar 17, 2015
187.02
188.00
184.43
187.37
537,834
-0.41(-0.22%)
Mar 16, 2015
185.63
188.92
184.67
187.78
359,750
+2.31(+1.24%)
Mar 13, 2015
184.44
185.80
183.81
185.47
346,110
+0.79(+0.43%)
Mar 12, 2015
186.03
188.46
184.34
184.68
679,268
-0.38(-0.20%)
Mar 11, 2015
182.62
185.33
181.30
185.06
566,715
+3.18(+1.75%)
Mar 10, 2015
181.28
182.84
180.53
181.88
741,503
-1.21(-0.66%)
Mar 09, 2015
178.64
183.14
177.85
183.08
757,419
+3.18(+1.77%)
Mar 06, 2015
173.98
181.62
172.22
179.90
1,847,469
+14.97(+9.08%)
Mar 05, 2015
164.50
166.46
163.88
164.93
500,276
+1.00(+0.61%)
Mar 04, 2015
164.17
165.18
163.18
163.93
374,398
-0.51(-0.31%)
Mar 03, 2015
164.28
164.83
163.24
164.44
544,820
-0.96(-0.58%)
Mar 02, 2015
163.64
165.74
163.06
165.40
339,760
+1.76(+1.07%)
Feb 27, 2015
164.51
165.06
163.11
163.64
349,070
-1.48(-0.89%)
Feb 26, 2015
162.75
165.23
162.69
165.12
273,995
+1.99(+1.22%)
Feb 25, 2015
164.27
164.53
162.22
163.13
474,604
-0.97(-0.59%)
Feb 24, 2015
164.69
165.91
163.70
164.10
369,103
-0.59(-0.36%)
Feb 23, 2015
164.94
165.42
163.82
164.69
397,603
-0.79(-0.48%)
Feb 20, 2015
164.02
165.61
163.31
165.48
567,806
+1.46(+0.89%)
Feb 19, 2015
164.46
165.91
163.81
164.02
294,510
-0.76(-0.46%)
Feb 18, 2015
163.27
164.92
162.13
164.78
426,621
+1.81(+1.11%)
Feb 17, 2015
164.98
165.30
162.78
162.97
322,178
-1.90(-1.15%)
Feb 13, 2015
162.41
164.87
164.87
164.87
534,765
+2.18(+1.34%)
Feb 12, 2015
162.21
163.49
161.15
162.69
174,195
+1.06(+0.65%)
Feb 11, 2015
161.69
162.29
160.89
161.64
235,949
+0.06(+0.04%)
Feb 10, 2015
159.84
161.74
158.92
161.58
370,190
+3.06(+1.93%)
Feb 09, 2015
159.93
160.92
157.81
158.51
375,764
-2.45(-1.52%)
Feb 06, 2015
161.55
162.10
160.03
160.96
458,690
-0.25(-0.15%)
Feb 05, 2015
159.83
162.59
159.83
161.21
236,124
+1.53(+0.96%)
Feb 04, 2015
156.87
161.00
156.87
159.68
412,777
+2.16(+1.37%)
Feb 03, 2015
158.44
159.13
155.81
157.53
339,599
+0.02(+0.01%)
Feb 02, 2015
157.94
157.94
154.49
157.51
388,819
+0.17(+0.11%)
Jan 30, 2015
158.73
159.57
156.82
157.34
272,314
-2.44(-1.53%)
Jan 29, 2015
159.21
160.23
156.45
159.78
529,547
+0.02(+0.01%)
Jan 28, 2015
163.51
164.30
159.44
159.76
486,644
-2.50(-1.54%)
Jan 27, 2015
160.16
162.90
159.40
162.26
661,183
+0.37(+0.23%)
Jan 26, 2015
160.96
162.08
158.40
161.89
360,497
+0.46(+0.28%)
Jan 23, 2015
163.22
164.02
161.25
161.43
335,600
-2.34(-1.43%)
Jan 22, 2015
162.66
164.52
161.52
163.77
328,925
+1.41(+0.87%)
Jan 21, 2015
159.87
162.50
159.04
162.37
366,698
+2.70(+1.69%)
Jan 20, 2015
159.21
161.37
158.28
159.67
353,368
+0.27(+0.17%)
Jan 16, 2015
158.57
160.01
158.00
159.40
397,921
+0.06(+0.04%)
Jan 15, 2015
160.30
161.17
159.06
159.34
321,320
-0.96(-0.60%)
Jan 14, 2015
159.29
161.55
158.92
160.30
421,739
-0.47(-0.29%)
Jan 13, 2015
162.62
164.13
159.67
160.77
332,157
+0.01(+0.01%)
Jan 12, 2015
162.32
162.81
160.09
160.76
338,826
-0.75(-0.46%)
Jan 09, 2015
163.01
164.09
161.26
161.51
353,462
-1.02(-0.63%)
Jan 08, 2015
162.71
164.57
162.01
162.53
535,867
+0.66(+0.41%)
Jan 07, 2015
158.19
162.04
157.93
161.87
471,674
+5.09(+3.25%)
Jan 06, 2015
159.47
160.25
156.01
156.78
678,491
-2.25(-1.41%)
Jan 05, 2015
159.12
160.94
158.24
159.02
546,774
-1.24(-0.77%)
Jan 02, 2015
162.53
163.58
159.59
160.26
426,212
-1.48(-0.91%)
Dec 31, 2014
163.92
161.74
161.74
161.74
320,699
-1.70(-1.04%)
Dec 30, 2014
164.05
164.60
162.69
163.43
349,119
-0.98(-0.59%)
Dec 29, 2014
162.91
165.01
162.06
164.41
517,552
+0.77(+0.47%)
Dec 26, 2014
163.85
164.05
163.19
163.64
300,291
-0.19(-0.12%)
Dec 24, 2014
162.66
163.83
163.83
163.83
190,415
+0.99(+0.61%)
Dec 23, 2014
164.05
164.05
160.88
162.84
796,555
-0.37(-0.23%)
Dec 22, 2014
162.34
163.54
161.99
163.21
311,295
+0.70(+0.43%)
Dec 19, 2014
161.94
163.05
160.72
162.51
760,627
+0.59(+0.36%)
Dec 18, 2014
161.48
161.93
159.57
161.93
472,250
+2.66(+1.67%)
Dec 17, 2014
155.38
159.40
154.12
159.26
518,528
+4.64(+3.00%)
Dec 16, 2014
154.24
156.36
153.87
154.62
507,418
-1.01(-0.65%)
Dec 15, 2014
159.08
159.08
155.28
155.63
646,489
-2.28(-1.44%)
Dec 12, 2014
157.81
159.97
157.54
157.91
599,131
-0.77(-0.48%)
Dec 11, 2014
159.32
160.87
158.22
158.67
411,576
+0.60(+0.38%)
Dec 10, 2014
161.33
162.11
157.88
158.07
790,990
-3.85(-2.38%)
Dec 09, 2014
160.88
162.06
157.78
161.93
994,197
-0.07(-0.04%)
Dec 08, 2014
160.51
162.94
160.36
162.00
779,527
+0.35(+0.22%)
Dec 05, 2014
163.14
164.64
160.67
161.65
1,927,375
-6.75(-4.01%)
Dec 04, 2014
169.07
169.85
166.78
168.40
576,838
-0.76(-0.45%)
Dec 03, 2014
167.09
169.50
165.97
169.16
613,927
+2.76(+1.66%)
Dec 02, 2014
165.77
167.70
164.51
166.40
744,707
+0.04(+0.02%)
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
.