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
Intuit
(NQ:
INTU
)
573.90
+1.25 (+0.22%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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:
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 28, 2014
85.49
86.94
85.41
86.50
1,030,685
+1.50(+1.77%)
Nov 26, 2014
84.78
85.00
85.00
85.00
1,532,001
-0.39(-0.45%)
Nov 25, 2014
84.97
85.92
84.81
85.39
1,444,215
-0.01(-0.01%)
Nov 24, 2014
84.79
85.69
84.59
85.40
1,863,356
+0.88(+1.04%)
Nov 21, 2014
87.86
87.93
84.51
84.52
4,094,287
+0.91(+1.09%)
Nov 20, 2014
83.92
83.92
83.32
83.61
1,819,974
-0.64(-0.75%)
Nov 19, 2014
84.04
84.34
83.51
84.25
1,413,552
+0.07(+0.09%)
Nov 18, 2014
83.87
84.56
83.80
84.17
1,711,359
+0.38(+0.45%)
Nov 17, 2014
83.59
84.23
83.33
83.80
1,960,027
+0.22(+0.26%)
Nov 14, 2014
83.28
83.59
82.68
83.57
996,056
+0.23(+0.28%)
Nov 13, 2014
82.82
83.35
82.47
83.34
1,230,437
+0.76(+0.92%)
Nov 12, 2014
83.33
83.58
82.45
82.59
1,397,344
-1.00(-1.20%)
Nov 11, 2014
82.94
83.78
82.86
83.59
1,437,544
+0.76(+0.92%)
Nov 10, 2014
81.79
82.94
81.58
82.83
1,120,519
+0.99(+1.20%)
Nov 07, 2014
82.29
82.36
81.66
81.84
858,030
-0.29(-0.36%)
Nov 06, 2014
81.90
82.19
81.53
82.14
1,031,003
+0.37(+0.45%)
Nov 05, 2014
81.57
82.16
81.29
81.77
1,294,808
+0.26(+0.32%)
Nov 04, 2014
81.22
81.99
81.14
81.51
947,133
+0.10(+0.12%)
Nov 03, 2014
81.32
81.84
80.98
81.41
931,771
+0.30(+0.37%)
Oct 31, 2014
81.66
81.87
80.77
81.10
1,668,222
+1.09(+1.36%)
Oct 30, 2014
78.96
80.24
78.87
80.02
969,634
+0.88(+1.11%)
Oct 29, 2014
79.27
79.67
78.74
79.14
1,454,046
-0.41(-0.52%)
Oct 28, 2014
78.75
79.66
78.70
79.56
1,851,628
+1.22(+1.55%)
Oct 27, 2014
78.22
78.29
78.29
78.34
1,469,508
+0.05(+0.06%)
Oct 24, 2014
77.49
78.37
77.10
78.29
1,196,973
+1.32(+1.71%)
Oct 23, 2014
76.45
77.30
75.62
76.98
1,436,227
+1.45(+1.92%)
Oct 22, 2014
76.80
77.12
75.51
75.53
1,272,982
-1.30(-1.69%)
Oct 21, 2014
75.37
76.84
74.70
76.83
1,653,795
+2.15(+2.88%)
Oct 20, 2014
74.39
74.88
73.89
74.68
1,333,931
+0.01(+0.01%)
Oct 17, 2014
73.41
74.99
73.03
74.67
2,690,984
+2.20(+3.04%)
Oct 16, 2014
72.02
73.10
71.89
72.47
1,657,148
-0.79(-1.08%)
Oct 15, 2014
72.11
73.71
71.84
73.26
2,465,701
+0.10(+0.14%)
Oct 14, 2014
73.98
74.29
72.98
73.16
2,068,572
-0.27(-0.36%)
Oct 13, 2014
73.69
74.09
72.62
73.43
3,372,904
-0.45(-0.61%)
Oct 10, 2014
75.38
76.69
73.88
73.88
1,966,263
-1.51(-2.00%)
Oct 09, 2014
77.11
77.11
75.03
75.39
1,948,982
-1.83(-2.37%)
Oct 08, 2014
75.85
77.32
75.23
77.22
1,837,848
+1.46(+1.92%)
Oct 07, 2014
77.20
77.77
75.74
75.77
1,868,492
-2.01(-2.59%)
Oct 06, 2014
78.67
78.88
77.51
77.78
1,244,009
-0.55(-0.70%)
Oct 03, 2014
77.98
78.51
77.89
78.33
2,167,424
+0.68(+0.88%)
Oct 02, 2014
78.12
78.50
76.55
77.65
2,844,694
-1.10(-1.40%)
Oct 01, 2014
80.26
80.59
78.57
78.75
2,188,050
-1.77(-2.20%)
Sep 30, 2014
80.37
81.58
80.23
80.53
3,230,106
-0.12(-0.15%)
Sep 29, 2014
78.19
80.81
78.14
80.65
2,585,810
+1.59(+2.01%)
Sep 26, 2014
77.93
79.13
77.74
79.06
2,768,920
+1.10(+1.41%)
Sep 25, 2014
79.26
79.47
77.92
77.96
2,292,979
-1.69(-2.12%)
Sep 24, 2014
78.55
80.22
78.47
79.65
2,292,174
+1.17(+1.49%)
Sep 23, 2014
78.73
79.21
78.47
78.48
1,537,203
-0.09(-0.12%)
Sep 22, 2014
79.19
79.47
78.06
78.57
2,002,745
-1.10(-1.38%)
Sep 19, 2014
79.13
79.82
78.88
79.67
3,370,522
+0.98(+1.24%)
Sep 18, 2014
77.67
78.72
77.51
78.70
1,350,935
+1.24(+1.60%)
Sep 17, 2014
76.82
77.80
76.80
77.46
1,687,919
+0.49(+0.63%)
Sep 16, 2014
76.87
77.05
76.67
76.97
1,553,606
+0.15(+0.19%)
Sep 15, 2014
77.17
77.32
76.41
76.83
1,366,411
-0.34(-0.44%)
Sep 12, 2014
77.92
78.19
77.02
77.17
2,682,254
-1.07(-1.37%)
Sep 11, 2014
77.51
78.43
77.42
78.24
1,582,004
+0.53(+0.69%)
Sep 10, 2014
76.92
77.82
76.74
77.71
1,728,297
+1.04(+1.35%)
Sep 09, 2014
77.04
77.18
76.51
76.67
988,350
-0.65(-0.84%)
Sep 08, 2014
76.79
77.71
76.69
77.32
1,214,682
+0.17(+0.21%)
Sep 05, 2014
75.70
77.17
75.56
77.16
1,616,239
+1.58(+2.09%)
Sep 04, 2014
76.19
76.19
75.46
75.58
1,339,599
+0.13(+0.17%)
Sep 03, 2014
76.27
76.41
75.34
75.45
1,759,913
-0.70(-0.92%)
Sep 02, 2014
76.58
76.85
76.01
76.15
1,555,746
-0.28(-0.36%)
Aug 29, 2014
76.84
76.42
76.42
76.42
1,379,271
-0.17(-0.22%)
Aug 28, 2014
75.88
76.81
75.88
76.59
1,905,610
+0.64(+0.85%)
Aug 27, 2014
76.21
76.26
75.50
75.94
1,999,553
+0.02(+0.02%)
Aug 26, 2014
76.17
76.83
75.91
75.93
1,905,506
-0.24(-0.31%)
Aug 25, 2014
76.46
76.66
74.97
76.16
3,832,540
-0.62(-0.80%)
Aug 22, 2014
78.36
79.75
75.44
76.78
5,608,026
-2.06(-2.61%)
Aug 21, 2014
78.23
78.91
77.89
78.84
1,848,641
+0.50(+0.63%)
Aug 20, 2014
78.29
78.54
77.66
78.34
1,517,968
-0.11(-0.14%)
Aug 19, 2014
77.49
78.63
77.49
78.45
1,756,882
+0.88(+1.14%)
Aug 18, 2014
77.38
77.79
77.11
77.57
1,536,171
+0.65(+0.85%)
Aug 15, 2014
77.40
77.96
76.41
76.92
3,398,098
-0.08(-0.10%)
Aug 14, 2014
76.70
77.06
76.43
77.00
1,186,154
+0.39(+0.51%)
Aug 13, 2014
75.70
76.85
75.35
76.61
1,372,419
+1.24(+1.65%)
Aug 12, 2014
75.00
75.47
74.72
75.36
1,295,347
+0.21(+0.28%)
Aug 11, 2014
75.06
75.59
74.69
75.15
567,168
+0.39(+0.52%)
Aug 08, 2014
74.35
74.86
73.97
74.77
811,679
+0.50(+0.67%)
Aug 07, 2014
74.55
75.12
74.03
74.27
800,190
-0.11(-0.15%)
Aug 06, 2014
73.86
74.56
73.60
74.38
945,810
+0.47(+0.63%)
Aug 05, 2014
74.34
74.68
73.69
73.91
891,963
-0.52(-0.70%)
Aug 04, 2014
74.07
74.57
73.74
74.44
936,918
+0.42(+0.57%)
Aug 01, 2014
73.19
75.47
73.19
74.01
1,334,859
-1.30(-1.72%)
Jul 31, 2014
76.27
76.43
75.23
75.31
1,781,904
-1.21(-1.58%)
Jul 30, 2014
76.34
76.75
75.79
76.52
1,018,386
+0.56(+0.74%)
Jul 29, 2014
76.25
76.71
75.81
75.96
1,228,184
-0.16(-0.21%)
Jul 28, 2014
75.81
76.33
75.50
76.12
577,020
+0.19(+0.25%)
Jul 25, 2014
75.65
76.11
75.56
75.93
558,883
+0.05(+0.06%)
Jul 24, 2014
75.39
76.34
75.33
75.88
1,474,255
+0.51(+0.68%)
Jul 23, 2014
75.31
75.61
75.05
75.36
902,676
-0.09(-0.12%)
Jul 22, 2014
75.04
76.21
75.03
75.46
1,081,467
+0.64(+0.86%)
Jul 21, 2014
75.02
75.27
74.26
74.81
1,205,429
-0.45(-0.60%)
Jul 18, 2014
74.65
75.30
74.23
75.26
1,206,103
+1.05(+1.41%)
Jul 17, 2014
74.53
74.99
74.17
74.22
1,295,356
-0.69(-0.92%)
Jul 16, 2014
74.64
75.25
74.61
74.91
1,054,528
+0.33(+0.44%)
Jul 15, 2014
74.78
75.08
74.38
74.57
1,228,748
-0.15(-0.20%)
Jul 14, 2014
74.31
74.93
73.95
74.72
1,015,131
+0.81(+1.09%)
Jul 11, 2014
74.13
74.21
73.66
73.91
1,137,067
+0.03(+0.04%)
Jul 10, 2014
73.60
74.21
73.55
73.89
1,173,439
-0.59(-0.79%)
Jul 09, 2014
74.74
75.03
74.17
74.47
1,004,173
-0.08(-0.11%)
Jul 08, 2014
74.23
74.78
74.23
74.56
1,734,955
+0.11(+0.15%)
Jul 07, 2014
74.51
75.11
74.06
74.45
1,518,430
-0.93(-1.23%)
Jul 03, 2014
74.43
75.37
75.37
75.37
1,130,485
+0.85(+1.14%)
Jul 02, 2014
74.16
74.69
74.11
74.52
1,009,104
+0.02(+0.03%)
Jul 01, 2014
73.79
74.75
73.76
74.50
1,478,238
+0.68(+0.93%)
Jun 30, 2014
74.23
74.44
73.70
73.81
1,653,041
-0.72(-0.97%)
Jun 27, 2014
73.87
74.58
73.87
74.54
1,918,026
+0.33(+0.44%)
Jun 26, 2014
74.47
74.47
73.52
74.21
1,392,708
-0.15(-0.20%)
Jun 25, 2014
73.36
74.41
73.36
74.35
1,255,295
+0.52(+0.71%)
Jun 24, 2014
73.04
74.18
72.77
73.83
1,930,350
+0.81(+1.10%)
Jun 23, 2014
72.69
73.05
72.57
73.03
1,090,291
+0.16(+0.21%)
Jun 20, 2014
73.07
73.07
72.24
72.87
2,038,797
+0.19(+0.26%)
Jun 19, 2014
75.15
75.15
72.26
72.68
1,180,903
-0.04(-0.05%)
Jun 18, 2014
72.07
72.81
72.07
72.71
1,482,598
+0.45(+0.62%)
Jun 17, 2014
72.11
72.53
72.05
72.26
1,521,029
-0.06(-0.09%)
Jun 16, 2014
72.00
72.51
71.97
72.33
1,390,666
-0.07(-0.10%)
Jun 13, 2014
72.48
72.67
72.17
72.40
1,098,027
+0.07(+0.10%)
Jun 12, 2014
72.30
72.60
72.14
72.33
1,500,818
-0.24(-0.33%)
Jun 11, 2014
72.07
72.60
71.82
72.57
1,376,209
+0.01(+0.01%)
Jun 10, 2014
72.82
73.27
72.22
72.56
1,399,094
-0.80(-1.09%)
Jun 06, 2014
73.18
73.37
72.75
73.36
1,526,793
+0.61(+0.84%)
Jun 05, 2014
72.59
73.02
72.24
72.74
1,771,069
+0.06(+0.08%)
Jun 04, 2014
72.50
72.85
72.45
72.69
1,033,577
-0.08(-0.11%)
Jun 03, 2014
72.57
72.86
72.47
72.77
1,377,218
-0.04(-0.05%)
Jun 02, 2014
72.77
73.06
72.42
72.81
734,945
+0.13(+0.18%)
May 30, 2014
72.80
72.83
72.31
72.68
1,704,214
+0.17(+0.23%)
May 29, 2014
72.49
73.08
72.32
72.51
1,618,417
+0.03(+0.04%)
May 28, 2014
73.63
73.63
72.47
72.48
1,629,487
-0.97(-1.32%)
May 27, 2014
73.13
73.73
72.80
73.46
1,458,418
+0.50(+0.69%)
May 23, 2014
72.02
72.95
72.95
72.95
1,939,565
+1.34(+1.87%)
May 22, 2014
70.83
72.25
70.72
71.61
1,394,874
+0.60(+0.85%)
May 21, 2014
67.83
71.86
67.37
71.01
4,293,322
+0.58(+0.82%)
May 20, 2014
70.40
70.83
69.80
70.43
3,109,205
-0.21(-0.30%)
May 19, 2014
69.07
70.72
69.04
70.64
2,481,246
+1.43(+2.07%)
May 16, 2014
68.26
69.29
67.67
69.21
2,252,554
+1.31(+1.93%)
May 15, 2014
68.69
69.17
67.59
67.90
1,766,502
-0.83(-1.21%)
May 14, 2014
69.15
69.34
68.63
68.74
1,076,203
-0.64(-0.92%)
May 13, 2014
69.84
69.93
69.15
69.38
1,032,506
-0.39(-0.55%)
May 12, 2014
68.91
70.12
68.86
69.76
1,342,460
+1.09(+1.59%)
May 09, 2014
68.30
69.00
67.86
68.67
961,206
+0.27(+0.40%)
May 08, 2014
68.12
69.18
67.66
68.40
1,378,560
+0.28(+0.40%)
May 07, 2014
68.29
68.74
67.52
68.12
1,237,273
-0.32(-0.47%)
May 06, 2014
69.21
69.40
68.41
68.44
946,215
-0.82(-1.19%)
May 05, 2014
68.60
69.32
68.20
69.27
1,045,059
+0.26(+0.37%)
May 02, 2014
69.81
69.89
68.98
69.01
984,271
-0.59(-0.84%)
May 01, 2014
69.38
70.37
69.13
69.60
1,478,482
+0.17(+0.24%)
Apr 30, 2014
68.68
69.51
68.67
69.43
1,689,172
+0.32(+0.46%)
Apr 29, 2014
68.88
69.50
68.61
69.11
1,989,187
+0.65(+0.95%)
Apr 28, 2014
69.52
69.67
67.86
68.46
2,332,731
-0.60(-0.86%)
Apr 25, 2014
68.44
70.72
68.34
69.06
4,076,587
+1.08(+1.59%)
Apr 24, 2014
68.82
70.83
67.84
67.97
1,621,498
-0.21(-0.31%)
Apr 23, 2014
68.22
68.55
67.89
68.19
1,249,691
-0.41(-0.60%)
Apr 22, 2014
68.38
69.45
68.23
68.60
2,350,836
+0.77(+1.14%)
Apr 21, 2014
67.97
68.28
67.55
67.83
1,966,826
-0.03(-0.04%)
Apr 17, 2014
67.89
67.86
67.86
67.86
1,596,448
-0.22(-0.32%)
Apr 16, 2014
67.92
68.28
67.37
68.08
1,190,409
+0.49(+0.72%)
Apr 15, 2014
67.22
67.88
66.74
67.59
2,181,606
+0.33(+0.49%)
Apr 14, 2014
67.27
67.70
66.74
67.26
2,109,698
+0.79(+1.19%)
Apr 11, 2014
67.20
67.57
66.40
66.47
2,498,815
-0.98(-1.45%)
Apr 10, 2014
68.78
68.89
67.31
67.45
1,950,303
-1.39(-2.02%)
Apr 09, 2014
68.33
68.86
67.94
68.85
1,456,662
+0.52(+0.76%)
Apr 08, 2014
68.55
69.43
68.20
68.32
2,589,902
-0.06(-0.08%)
Apr 07, 2014
70.36
70.57
67.93
68.38
2,858,772
-2.19(-3.11%)
Apr 04, 2014
72.31
72.56
70.52
70.57
2,427,441
-1.27(-1.77%)
Apr 03, 2014
72.23
72.62
71.39
71.84
2,190,041
-0.36(-0.49%)
Apr 02, 2014
71.94
72.43
71.60
72.20
1,686,393
+0.07(+0.10%)
Apr 01, 2014
71.29
72.15
71.07
72.13
2,305,922
+1.06(+1.49%)
Mar 31, 2014
71.56
71.93
70.90
71.07
2,124,417
-0.04(-0.05%)
Mar 28, 2014
71.10
71.54
70.78
71.10
1,050,208
+0.17(+0.24%)
Mar 27, 2014
70.77
71.28
70.32
70.93
2,068,838
-0.13(-0.18%)
Mar 26, 2014
72.31
72.31
71.04
71.06
1,773,482
-0.87(-1.21%)
Mar 25, 2014
72.57
72.88
71.27
71.93
1,489,837
-0.13(-0.18%)
Mar 24, 2014
72.56
72.97
71.32
72.05
1,775,839
-0.58(-0.79%)
Mar 21, 2014
74.55
74.55
72.58
72.63
2,468,729
-1.14(-1.55%)
Mar 20, 2014
73.09
73.78
72.97
73.77
917,203
+0.44(+0.60%)
Mar 19, 2014
73.40
73.82
72.81
73.33
1,278,258
-0.41(-0.56%)
Mar 18, 2014
73.59
73.92
73.32
73.74
1,262,337
+0.10(+0.14%)
Mar 17, 2014
73.36
74.22
73.15
73.64
1,293,705
+0.59(+0.80%)
Mar 14, 2014
73.28
73.50
72.77
73.06
1,431,572
-0.22(-0.30%)
Mar 13, 2014
74.20
74.46
73.09
73.28
1,704,685
-0.71(-0.96%)
Mar 12, 2014
74.14
74.23
73.59
73.99
2,315,703
-0.31(-0.42%)
Mar 11, 2014
75.02
75.34
73.90
74.30
1,840,489
-0.50(-0.67%)
Mar 10, 2014
74.75
75.27
74.34
74.81
2,394,312
-0.35(-0.46%)
Mar 07, 2014
74.32
75.32
73.66
75.15
3,038,498
+1.34(+1.82%)
Mar 06, 2014
73.55
74.17
73.54
73.81
1,419,317
+0.09(+0.12%)
Mar 05, 2014
73.96
73.96
73.25
73.72
2,054,010
-0.26(-0.35%)
Mar 04, 2014
71.80
74.28
71.77
73.97
3,346,852
+2.78(+3.90%)
Mar 03, 2014
71.85
71.99
70.61
71.19
1,774,396
-0.26(-0.36%)
Feb 28, 2014
70.76
71.59
70.65
71.45
2,535,466
+0.05(+0.06%)
Feb 27, 2014
71.01
71.46
70.48
71.40
1,409,965
+0.37(+0.51%)
Feb 26, 2014
74.25
74.25
70.61
71.04
1,347,552
+0.34(+0.48%)
Feb 25, 2014
70.90
71.00
70.08
70.70
1,771,498
-0.07(-0.10%)
Feb 24, 2014
70.23
71.48
70.16
70.77
2,931,517
+0.16(+0.22%)
Feb 21, 2014
69.00
71.99
67.84
70.62
5,921,988
+3.10(+4.59%)
Feb 20, 2014
67.35
67.83
66.78
67.52
2,070,144
+0.39(+0.59%)
Feb 19, 2014
66.92
67.56
66.61
67.13
2,581,012
+0.34(+0.51%)
Feb 18, 2014
65.74
66.98
65.53
66.79
2,722,970
+1.24(+1.90%)
Feb 14, 2014
64.50
65.54
65.54
65.54
2,724,145
+0.89(+1.37%)
Feb 13, 2014
63.53
64.69
63.19
64.66
3,461,694
+0.91(+1.43%)
Feb 12, 2014
65.37
65.45
63.10
63.74
5,539,332
-2.74(-4.13%)
Feb 11, 2014
65.28
66.74
65.28
66.49
2,026,592
+1.16(+1.78%)
Feb 10, 2014
65.41
65.43
64.90
65.32
1,940,075
+0.00(+0.00%)
Feb 07, 2014
65.18
65.58
64.92
65.32
2,312,525
+0.38(+0.59%)
Feb 06, 2014
64.67
65.24
64.67
64.94
1,680,057
+0.26(+0.40%)
Feb 05, 2014
64.49
64.92
64.33
64.68
1,597,827
-0.15(-0.23%)
Feb 04, 2014
64.88
65.07
64.64
64.83
1,894,787
+0.09(+0.14%)
Feb 03, 2014
67.19
67.46
64.65
64.74
2,713,500
-2.23(-3.33%)
Jan 31, 2014
66.98
67.24
66.43
66.97
2,301,071
-0.86(-1.27%)
Jan 30, 2014
67.17
68.17
66.92
67.83
1,241,981
+0.92(+1.38%)
Jan 29, 2014
67.00
67.65
66.64
66.91
1,768,701
-0.27(-0.41%)
Jan 28, 2014
67.06
67.77
66.91
67.18
1,943,072
+0.38(+0.57%)
Jan 27, 2014
66.91
67.19
66.59
66.80
1,827,358
-0.16(-0.25%)
Jan 24, 2014
68.67
68.96
66.90
66.96
1,945,649
-1.90(-2.76%)
Jan 23, 2014
68.62
69.25
68.43
68.86
1,464,882
-0.23(-0.33%)
Jan 22, 2014
69.49
69.63
68.72
69.09
3,087,549
-0.56(-0.80%)
Jan 21, 2014
71.07
71.11
69.58
69.65
1,344,619
-0.74(-1.05%)
Jan 17, 2014
69.54
70.39
70.39
70.39
1,929,958
+0.18(+0.26%)
Jan 16, 2014
69.91
70.54
69.81
70.21
1,608,347
+0.01(+0.01%)
Jan 15, 2014
69.54
70.60
69.44
70.20
1,405,656
+0.66(+0.95%)
Jan 14, 2014
68.88
69.56
68.74
69.54
1,218,529
+0.96(+1.40%)
Jan 13, 2014
69.47
69.69
68.41
68.58
1,212,968
-1.12(-1.61%)
Jan 10, 2014
70.31
70.36
69.33
69.70
1,274,513
-0.36(-0.51%)
Jan 09, 2014
70.22
70.40
69.78
70.06
1,235,899
+0.17(+0.25%)
Jan 08, 2014
70.30
70.44
69.49
69.89
2,665,760
-0.39(-0.56%)
Jan 07, 2014
69.20
70.54
69.08
70.28
1,698,683
+1.20(+1.74%)
Jan 06, 2014
69.13
69.31
68.83
69.08
1,388,571
-0.05(-0.08%)
Jan 03, 2014
69.09
69.66
68.88
69.13
1,095,153
-0.13(-0.18%)
Jan 02, 2014
69.41
69.46
68.77
69.26
1,485,514
-0.35(-0.50%)
Dec 31, 2013
69.81
69.60
69.60
69.60
1,141,210
-0.23(-0.33%)
Dec 30, 2013
69.89
70.08
69.53
69.83
918,909
+0.44(+0.63%)
Dec 27, 2013
69.64
70.12
69.30
69.40
765,741
-0.24(-0.34%)
Dec 26, 2013
69.50
69.96
69.29
69.63
637,359
-0.06(-0.09%)
Dec 24, 2013
69.77
69.83
69.51
69.70
431,419
+0.09(+0.13%)
Dec 23, 2013
68.99
69.91
68.86
69.60
1,493,381
+0.95(+1.38%)
Dec 20, 2013
69.29
69.61
68.63
68.66
7,026,493
-0.37(-0.54%)
Dec 19, 2013
69.30
69.50
68.87
69.03
2,060,355
-0.11(-0.16%)
Dec 18, 2013
68.04
69.15
67.51
69.14
2,551,953
+1.02(+1.50%)
Dec 17, 2013
68.19
68.45
67.97
68.12
1,807,113
-0.16(-0.23%)
Dec 16, 2013
68.35
68.83
68.05
68.28
2,271,062
-0.14(-0.21%)
Dec 13, 2013
68.15
68.63
68.02
68.42
1,861,899
+0.72(+1.06%)
Dec 12, 2013
67.84
68.05
67.23
67.70
1,797,330
-0.27(-0.40%)
Dec 11, 2013
68.63
68.95
67.90
67.97
1,919,590
-0.43(-0.63%)
Dec 10, 2013
68.86
68.97
67.72
68.40
2,315,900
+0.55(+0.81%)
Dec 09, 2013
68.32
68.32
67.60
67.85
1,788,988
-0.47(-0.68%)
Dec 06, 2013
68.19
68.43
67.74
68.32
0
+0.82(+1.22%)
Dec 05, 2013
67.68
67.84
67.34
67.50
1,561,323
-0.30(-0.44%)
Dec 04, 2013
67.32
67.99
67.01
67.80
1,698,160
-0.02(-0.03%)
Dec 03, 2013
67.66
68.20
67.42
67.82
1,804,961
+0.12(+0.18%)
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
.