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
Ralph Lauren Corp
(NY:
RL
)
166.64
+1.72 (+1.04%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 29, 2016
79.28
79.65
77.58
78.62
978,576
-0.67(-0.85%)
Apr 28, 2016
79.27
81.21
79.11
79.29
1,137,455
-0.74(-0.93%)
Apr 27, 2016
80.43
80.43
79.77
80.03
1,432,216
-0.07(-0.08%)
Apr 26, 2016
79.52
80.14
78.73
80.10
1,121,640
+0.50(+0.63%)
Apr 25, 2016
79.11
79.69
78.20
79.60
1,066,188
+0.34(+0.43%)
Apr 22, 2016
79.69
80.36
78.73
79.27
944,859
-0.08(-0.11%)
Apr 21, 2016
80.41
80.90
79.12
79.35
1,080,740
-0.63(-0.79%)
Apr 20, 2016
79.83
80.79
79.45
79.98
884,461
+0.02(+0.02%)
Apr 19, 2016
80.46
80.89
79.36
79.97
836,514
-0.32(-0.40%)
Apr 18, 2016
79.37
80.46
78.61
80.29
766,493
+0.61(+0.76%)
Apr 15, 2016
77.94
79.90
77.90
79.68
1,641,795
+1.62(+2.07%)
Apr 14, 2016
78.63
78.95
77.44
78.06
1,051,911
-0.86(-1.09%)
Apr 13, 2016
77.43
79.27
77.25
78.92
1,395,014
+2.10(+2.73%)
Apr 12, 2016
77.01
77.37
75.61
76.82
1,643,683
+0.60(+0.79%)
Apr 11, 2016
76.75
77.44
76.14
76.22
1,054,907
-0.73(-0.95%)
Apr 08, 2016
79.28
79.69
76.36
76.96
1,643,288
-2.80(-3.51%)
Apr 07, 2016
81.04
81.54
79.06
79.76
1,114,796
-1.62(-1.99%)
Apr 06, 2016
79.27
81.43
79.17
81.37
1,675,332
+2.22(+2.80%)
Apr 05, 2016
78.79
80.03
78.30
79.16
1,204,417
+0.04(+0.05%)
Apr 04, 2016
82.25
82.43
78.90
79.11
1,454,370
-2.92(-3.56%)
Apr 01, 2016
80.69
82.09
79.76
82.03
1,287,496
+0.84(+1.04%)
Mar 31, 2016
81.37
82.14
80.43
81.19
1,159,906
-0.56(-0.68%)
Mar 30, 2016
81.47
82.23
81.09
81.75
965,890
+0.78(+0.96%)
Mar 29, 2016
80.40
81.77
79.75
80.97
882,216
+0.06(+0.07%)
Mar 28, 2016
80.36
81.75
80.27
80.91
866,350
+0.74(+0.92%)
Mar 24, 2016
80.29
80.17
80.17
80.17
708,406
-0.29(-0.35%)
Mar 23, 2016
81.57
81.57
80.08
80.46
893,171
-1.57(-1.91%)
Mar 22, 2016
82.45
82.69
80.79
82.03
774,617
-1.25(-1.50%)
Mar 21, 2016
82.62
84.06
82.62
83.28
1,127,759
+0.95(+1.15%)
Mar 18, 2016
81.66
82.61
81.11
82.33
1,434,290
+0.85(+1.04%)
Mar 17, 2016
80.16
81.99
80.16
81.48
1,107,074
+1.16(+1.44%)
Mar 16, 2016
81.26
81.65
78.95
80.32
1,404,979
-1.32(-1.61%)
Mar 15, 2016
81.97
82.34
81.19
81.64
748,689
-1.07(-1.29%)
Mar 14, 2016
82.36
83.55
81.98
82.71
804,776
+0.07(+0.08%)
Mar 11, 2016
81.57
83.39
81.18
82.64
855,703
+1.88(+2.33%)
Mar 10, 2016
81.78
82.76
79.54
80.76
1,092,447
-0.76(-0.93%)
Mar 09, 2016
81.76
82.40
80.00
81.52
1,015,534
+0.03(+0.03%)
Mar 08, 2016
82.44
82.97
81.41
81.49
1,132,920
-1.33(-1.60%)
Mar 07, 2016
81.16
83.91
80.90
82.82
1,712,210
+1.29(+1.58%)
Mar 04, 2016
80.42
82.17
79.98
81.52
1,349,528
+1.17(+1.45%)
Mar 03, 2016
79.14
80.55
78.96
80.36
1,335,538
+1.01(+1.27%)
Mar 02, 2016
78.47
79.39
77.84
79.35
767,279
+0.74(+0.94%)
Mar 01, 2016
77.21
78.97
76.46
78.61
1,269,793
+2.46(+3.23%)
Feb 29, 2016
76.23
77.64
76.09
76.15
883,834
-0.08(-0.10%)
Feb 26, 2016
77.17
77.22
74.98
76.23
1,104,954
-0.90(-1.16%)
Feb 25, 2016
75.68
77.40
74.34
77.13
1,020,086
+1.64(+2.18%)
Feb 24, 2016
74.35
75.79
73.98
75.48
1,255,210
+0.13(+0.18%)
Feb 23, 2016
76.26
77.31
75.08
75.35
1,314,420
-1.01(-1.32%)
Feb 22, 2016
75.09
76.72
74.07
76.36
1,260,597
+2.28(+3.08%)
Feb 19, 2016
73.59
74.32
72.62
74.07
989,233
-0.46(-0.62%)
Feb 18, 2016
74.98
75.37
74.11
74.53
871,927
-0.34(-0.46%)
Feb 17, 2016
75.15
76.06
74.23
74.88
1,850,380
+0.76(+1.03%)
Feb 16, 2016
73.59
74.74
72.35
74.11
1,583,101
+1.17(+1.60%)
Feb 12, 2016
70.31
72.95
72.95
72.95
2,968,895
+3.15(+4.52%)
Feb 11, 2016
70.17
71.91
68.93
69.79
2,182,439
-1.11(-1.56%)
Feb 10, 2016
70.76
72.21
69.64
70.90
2,994,987
+0.67(+0.96%)
Feb 09, 2016
71.11
72.08
69.47
70.23
2,806,443
-1.28(-1.80%)
Feb 08, 2016
71.40
73.26
70.48
71.51
3,368,366
-1.69(-2.32%)
Feb 05, 2016
74.28
76.04
73.01
73.21
5,887,443
-2.27(-3.00%)
Feb 04, 2016
86.65
86.84
74.04
75.47
12,896,575
-21.49(-22.16%)
Feb 03, 2016
94.53
97.21
92.72
96.96
2,786,564
+3.19(+3.40%)
Feb 02, 2016
96.17
96.95
92.76
93.77
2,424,153
-0.48(-0.51%)
Feb 01, 2016
93.30
95.23
92.56
94.25
1,633,146
-0.14(-0.15%)
Jan 29, 2016
92.82
94.84
91.50
94.39
1,694,427
+2.41(+2.62%)
Jan 28, 2016
92.81
94.66
90.75
91.99
1,251,923
+0.98(+1.08%)
Jan 27, 2016
90.67
93.00
90.00
91.01
1,296,040
-0.55(-0.60%)
Jan 26, 2016
90.09
92.50
89.55
91.56
1,148,095
+2.17(+2.43%)
Jan 25, 2016
89.73
90.49
88.14
89.39
1,077,596
-0.37(-0.41%)
Jan 22, 2016
90.48
92.05
88.92
89.75
1,242,996
+0.86(+0.97%)
Jan 21, 2016
86.85
90.67
85.65
88.89
1,956,970
+2.13(+2.46%)
Jan 20, 2016
83.84
88.15
83.62
86.76
2,704,786
+1.69(+1.99%)
Jan 19, 2016
85.11
87.26
83.35
85.06
1,588,095
+0.59(+0.70%)
Jan 15, 2016
82.66
84.48
84.48
84.48
1,693,311
-0.30(-0.36%)
Jan 14, 2016
84.43
85.64
82.35
84.78
1,358,846
+0.22(+0.26%)
Jan 13, 2016
88.07
88.93
84.38
84.56
1,246,526
-2.67(-3.06%)
Jan 12, 2016
86.93
88.83
85.45
87.23
1,276,962
+1.61(+1.88%)
Jan 11, 2016
86.60
86.60
84.22
85.62
1,598,590
-1.30(-1.50%)
Jan 08, 2016
88.10
89.60
86.72
86.92
1,271,221
-0.81(-0.93%)
Jan 07, 2016
89.04
91.92
87.64
87.73
1,385,104
-2.97(-3.27%)
Jan 06, 2016
92.24
92.42
89.08
90.70
1,688,786
-2.33(-2.51%)
Jan 05, 2016
94.07
94.07
90.90
93.04
1,252,885
-0.57(-0.61%)
Jan 04, 2016
92.29
93.74
90.63
93.61
1,619,812
+0.07(+0.07%)
Dec 31, 2015
94.33
93.54
93.54
93.54
606,150
-0.99(-1.05%)
Dec 30, 2015
95.62
96.43
94.07
94.53
790,735
-1.11(-1.16%)
Dec 29, 2015
95.10
96.19
94.54
95.64
532,919
+1.33(+1.41%)
Dec 28, 2015
94.82
95.53
92.83
94.30
521,708
-0.83(-0.87%)
Dec 24, 2015
95.69
95.13
95.13
95.13
429,167
-0.95(-0.99%)
Dec 23, 2015
94.76
96.35
93.81
96.08
929,417
+2.27(+2.41%)
Dec 22, 2015
93.20
95.18
91.66
93.82
1,294,760
+1.43(+1.54%)
Dec 21, 2015
93.59
93.79
91.44
92.39
931,344
-0.88(-0.94%)
Dec 18, 2015
93.66
94.83
91.65
93.27
2,409,994
-0.91(-0.97%)
Dec 17, 2015
96.89
97.38
93.53
94.18
1,444,514
-2.60(-2.68%)
Dec 16, 2015
96.00
97.91
95.45
96.77
971,285
+1.10(+1.15%)
Dec 15, 2015
95.25
96.00
94.18
95.67
926,413
+1.25(+1.33%)
Dec 14, 2015
94.30
95.18
93.15
94.42
1,054,383
+0.05(+0.05%)
Dec 11, 2015
95.56
95.88
94.09
94.37
1,273,474
-2.40(-2.48%)
Dec 10, 2015
98.51
99.58
96.53
96.77
824,827
-1.95(-1.98%)
Dec 09, 2015
98.15
99.90
97.59
98.72
1,039,197
-0.40(-0.40%)
Dec 08, 2015
98.17
99.40
95.54
99.12
2,195,253
-0.77(-0.77%)
Dec 07, 2015
99.52
100.15
96.96
99.89
1,529,469
-1.04(-1.03%)
Dec 04, 2015
101.86
103.47
99.97
100.93
1,929,350
-1.11(-1.09%)
Dec 03, 2015
104.17
104.26
101.02
102.05
1,900,845
-2.97(-2.82%)
Dec 02, 2015
104.56
106.09
104.00
105.01
1,191,789
+0.74(+0.71%)
Dec 01, 2015
103.97
104.92
103.56
104.27
878,109
+0.52(+0.50%)
Nov 30, 2015
102.87
104.42
102.04
103.75
1,349,788
+0.18(+0.18%)
Nov 27, 2015
104.98
105.49
102.62
103.57
485,472
-1.35(-1.29%)
Nov 25, 2015
105.05
104.92
104.92
104.92
725,511
+0.52(+0.50%)
Nov 24, 2015
103.92
104.89
101.84
104.40
1,376,147
-1.01(-0.96%)
Nov 23, 2015
102.91
106.00
102.73
105.41
1,080,521
+2.08(+2.01%)
Nov 20, 2015
102.75
104.88
102.05
103.33
1,290,298
+0.84(+0.82%)
Nov 19, 2015
99.57
103.14
99.57
102.50
1,682,204
+2.77(+2.78%)
Nov 18, 2015
99.74
99.93
97.74
99.72
1,349,708
+0.06(+0.06%)
Nov 17, 2015
100.90
101.40
97.42
99.66
1,714,039
-1.10(-1.09%)
Nov 16, 2015
99.41
101.15
98.19
100.77
1,213,886
+0.77(+0.77%)
Nov 13, 2015
99.40
101.00
97.42
100.00
2,505,951
-2.01(-1.97%)
Nov 12, 2015
103.47
104.71
101.87
102.01
1,619,917
-2.36(-2.26%)
Nov 11, 2015
110.28
110.67
104.11
104.38
2,436,436
-6.88(-6.19%)
Nov 10, 2015
111.63
112.51
108.70
111.26
1,252,551
-0.95(-0.85%)
Nov 09, 2015
114.35
114.36
111.38
112.21
1,845,791
-2.42(-2.11%)
Nov 06, 2015
109.12
114.75
108.99
114.63
2,864,593
+5.63(+5.16%)
Nov 05, 2015
106.08
112.95
105.88
109.00
5,651,452
+14.14(+14.91%)
Nov 04, 2015
95.61
96.17
93.61
94.86
1,692,733
-0.50(-0.53%)
Nov 03, 2015
93.09
95.71
92.26
95.36
1,420,350
+2.77(+3.00%)
Nov 02, 2015
92.62
92.99
90.84
92.59
686,932
+0.07(+0.07%)
Oct 30, 2015
92.44
93.55
92.10
92.52
1,207,759
+0.37(+0.40%)
Oct 29, 2015
91.40
92.72
91.03
92.16
1,463,500
-1.75(-1.87%)
Oct 28, 2015
93.78
94.69
92.37
93.91
1,031,848
+0.21(+0.22%)
Oct 27, 2015
95.05
95.61
93.59
93.70
1,098,897
-1.19(-1.26%)
Oct 26, 2015
95.30
96.49
94.39
94.90
781,886
-0.07(-0.07%)
Oct 23, 2015
96.01
97.46
92.28
94.96
2,424,750
-2.50(-2.56%)
Oct 22, 2015
97.13
98.15
96.73
97.46
483,830
+0.73(+0.75%)
Oct 21, 2015
98.63
98.65
96.47
96.73
1,115,318
-1.62(-1.65%)
Oct 20, 2015
97.90
99.11
96.89
98.35
1,163,063
+0.45(+0.46%)
Oct 19, 2015
97.45
98.28
96.68
97.90
1,095,275
+0.21(+0.21%)
Oct 16, 2015
98.41
98.41
96.21
97.69
880,970
-0.28(-0.28%)
Oct 15, 2015
99.59
99.91
96.79
97.97
991,014
-1.20(-1.21%)
Oct 14, 2015
99.49
100.32
98.66
99.17
891,917
+0.00(+0.00%)
Oct 13, 2015
99.62
100.46
98.72
99.17
759,138
-1.55(-1.53%)
Oct 12, 2015
101.78
102.74
100.02
100.72
714,169
+0.03(+0.03%)
Oct 09, 2015
100.23
101.54
99.31
100.68
900,004
-0.59(-0.59%)
Oct 08, 2015
99.10
101.98
97.81
101.28
1,124,888
+2.20(+2.22%)
Oct 07, 2015
100.51
101.04
97.95
99.08
1,319,333
-1.14(-1.14%)
Oct 06, 2015
99.49
101.32
98.47
100.22
1,185,900
+0.59(+0.59%)
Oct 05, 2015
98.78
99.83
97.15
99.63
1,096,001
+1.60(+1.64%)
Oct 02, 2015
96.44
98.04
94.80
98.03
1,324,403
+0.67(+0.69%)
Oct 01, 2015
97.89
98.77
96.15
97.36
1,870,889
-1.34(-1.35%)
Sep 30, 2015
93.23
99.51
93.17
98.70
5,711,294
+11.79(+13.56%)
Sep 29, 2015
87.53
88.36
86.28
86.91
858,853
-0.69(-0.79%)
Sep 28, 2015
90.03
91.24
87.38
87.60
914,858
-2.87(-3.18%)
Sep 25, 2015
92.27
92.47
90.00
90.48
893,900
-0.73(-0.81%)
Sep 24, 2015
91.49
92.41
89.31
91.21
1,116,507
+0.94(+1.05%)
Sep 23, 2015
92.25
93.61
89.31
90.27
674,481
-1.49(-1.62%)
Sep 22, 2015
91.46
92.03
90.67
91.75
944,586
-0.96(-1.04%)
Sep 21, 2015
92.11
93.04
91.56
92.72
1,342,325
+1.77(+1.95%)
Sep 18, 2015
93.54
93.82
90.69
90.95
1,228,530
-3.80(-4.01%)
Sep 17, 2015
95.13
96.49
94.37
94.75
1,485,452
-0.54(-0.57%)
Sep 16, 2015
91.22
95.55
91.04
95.29
1,502,406
+4.07(+4.46%)
Sep 15, 2015
90.08
91.38
89.63
91.22
865,945
+1.50(+1.67%)
Sep 14, 2015
90.94
90.95
89.31
89.73
757,626
-1.50(-1.64%)
Sep 11, 2015
90.53
91.74
89.83
91.22
783,677
+0.49(+0.54%)
Sep 10, 2015
90.35
91.68
90.29
90.73
759,606
+0.23(+0.26%)
Sep 09, 2015
93.34
94.37
90.30
90.50
797,252
-1.84(-1.99%)
Sep 08, 2015
92.07
92.59
91.41
92.34
767,070
+1.72(+1.90%)
Sep 04, 2015
91.01
90.62
90.62
90.62
622,257
-1.65(-1.78%)
Sep 03, 2015
91.63
92.74
90.68
92.26
1,109,459
+1.21(+1.33%)
Sep 02, 2015
91.19
91.30
89.39
91.05
735,132
+0.88(+0.98%)
Sep 01, 2015
90.94
92.05
89.60
90.17
929,905
-2.29(-2.47%)
Aug 31, 2015
91.77
94.12
90.98
92.45
1,371,713
+0.25(+0.27%)
Aug 28, 2015
90.67
92.89
90.22
92.20
1,226,343
+1.42(+1.57%)
Aug 27, 2015
90.32
91.36
89.08
90.78
1,384,563
+1.99(+2.24%)
Aug 26, 2015
89.54
90.04
86.76
88.79
1,623,218
+1.47(+1.69%)
Aug 25, 2015
91.47
91.63
87.26
87.32
1,556,644
-2.14(-2.39%)
Aug 24, 2015
87.34
92.89
87.00
89.46
2,760,627
-2.54(-2.76%)
Aug 21, 2015
92.84
93.54
91.61
92.00
1,821,638
-1.88(-2.00%)
Aug 20, 2015
95.17
96.02
93.86
93.88
1,752,037
-2.34(-2.44%)
Aug 19, 2015
97.35
97.64
95.98
96.22
1,400,720
-1.26(-1.29%)
Aug 18, 2015
98.12
98.37
96.97
97.48
1,224,796
-0.63(-0.64%)
Aug 17, 2015
97.51
98.24
96.83
98.11
855,653
-0.01(-0.01%)
Aug 14, 2015
97.56
98.60
97.31
98.12
1,401,263
+0.59(+0.61%)
Aug 13, 2015
98.31
98.70
97.30
97.53
1,089,557
-0.59(-0.60%)
Aug 12, 2015
98.51
98.51
96.60
98.12
1,336,186
-0.83(-0.84%)
Aug 11, 2015
99.64
99.79
98.54
98.95
1,458,753
-1.28(-1.28%)
Aug 10, 2015
100.64
100.95
99.20
100.23
1,623,058
+0.28(+0.28%)
Aug 07, 2015
99.56
100.48
98.95
99.94
1,726,613
+0.02(+0.02%)
Aug 06, 2015
101.30
101.68
99.46
99.92
2,755,746
-1.11(-1.09%)
Aug 05, 2015
106.14
107.39
100.51
101.03
2,647,676
-1.51(-1.47%)
Aug 04, 2015
102.70
104.54
101.80
102.53
1,790,797
+0.02(+0.02%)
Aug 03, 2015
104.14
104.49
99.08
102.51
2,674,420
-2.16(-2.07%)
Jul 31, 2015
105.95
106.29
104.55
104.68
1,436,055
-1.02(-0.97%)
Jul 30, 2015
105.08
106.26
104.67
105.70
659,792
+0.17(+0.16%)
Jul 29, 2015
105.15
105.63
104.30
105.53
648,639
+0.26(+0.25%)
Jul 28, 2015
104.35
105.38
102.70
105.28
921,086
+1.34(+1.29%)
Jul 27, 2015
105.17
105.18
103.42
103.94
953,106
-1.54(-1.46%)
Jul 24, 2015
107.75
108.01
104.30
105.47
689,161
-1.64(-1.53%)
Jul 23, 2015
108.74
108.74
106.92
107.11
468,427
-1.01(-0.93%)
Jul 22, 2015
107.98
108.63
107.74
108.12
588,137
-0.20(-0.18%)
Jul 21, 2015
108.45
109.79
107.69
108.32
539,674
-0.20(-0.18%)
Jul 20, 2015
108.68
109.04
107.94
108.52
831,447
-0.21(-0.19%)
Jul 17, 2015
110.25
110.59
108.30
108.72
514,644
-1.86(-1.68%)
Jul 16, 2015
110.96
111.56
110.32
110.58
602,085
+0.33(+0.30%)
Jul 15, 2015
112.28
112.39
110.06
110.25
751,703
-2.24(-1.99%)
Jul 14, 2015
111.83
112.68
111.33
112.48
650,750
+0.84(+0.75%)
Jul 13, 2015
109.76
111.88
109.46
111.64
985,609
+3.80(+3.52%)
Jul 10, 2015
108.51
109.28
106.81
107.84
952,435
+0.59(+0.55%)
Jul 09, 2015
108.76
109.37
107.08
107.25
747,663
-0.46(-0.42%)
Jul 08, 2015
110.29
111.25
107.30
107.71
873,017
-3.53(-3.18%)
Jul 07, 2015
110.63
111.38
108.82
111.25
744,199
+0.97(+0.88%)
Jul 06, 2015
111.16
111.48
109.27
110.27
811,069
-1.78(-1.59%)
Jul 02, 2015
111.07
112.05
112.05
112.05
768,982
+1.25(+1.13%)
Jul 01, 2015
110.87
111.07
109.61
110.80
1,032,958
+0.75(+0.68%)
Jun 30, 2015
111.90
111.90
109.71
110.06
721,004
-1.22(-1.10%)
Jun 29, 2015
112.58
112.81
111.24
111.28
1,005,573
-2.52(-2.21%)
Jun 26, 2015
113.76
114.28
112.90
113.80
1,632,764
+0.57(+0.51%)
Jun 25, 2015
114.76
115.11
113.21
113.22
749,412
-1.23(-1.07%)
Jun 24, 2015
115.49
115.58
114.26
114.45
1,172,107
-1.17(-1.01%)
Jun 23, 2015
115.25
115.99
114.77
115.63
689,468
+0.25(+0.22%)
Jun 22, 2015
116.82
116.84
115.15
115.38
716,875
-0.81(-0.70%)
Jun 19, 2015
115.25
116.74
114.92
116.19
1,386,449
+0.61(+0.53%)
Jun 18, 2015
112.29
115.99
112.06
115.58
1,485,238
+3.97(+3.56%)
Jun 17, 2015
111.53
111.99
110.15
111.61
870,994
+0.28(+0.25%)
Jun 16, 2015
110.61
111.75
110.26
111.33
864,461
+0.27(+0.24%)
Jun 15, 2015
111.43
111.72
110.47
111.06
611,040
-0.99(-0.89%)
Jun 12, 2015
112.08
112.20
111.17
112.06
432,069
-0.43(-0.38%)
Jun 11, 2015
112.31
112.94
111.23
112.49
625,753
+0.16(+0.14%)
Jun 10, 2015
113.27
113.85
112.24
112.33
731,133
-0.61(-0.54%)
Jun 09, 2015
113.26
113.72
112.40
112.93
825,595
-0.10(-0.09%)
Jun 08, 2015
113.09
113.70
112.76
113.03
705,049
-0.55(-0.49%)
Jun 05, 2015
113.51
114.38
113.31
113.59
1,071,571
+0.02(+0.01%)
Jun 04, 2015
112.64
114.24
112.64
113.57
1,162,494
+0.18(+0.16%)
Jun 03, 2015
112.16
113.98
112.03
113.39
1,425,399
+1.23(+1.10%)
Jun 02, 2015
109.48
112.90
109.45
112.16
2,226,297
+3.12(+2.86%)
Jun 01, 2015
108.34
109.56
107.52
109.03
911,449
+0.99(+0.92%)
May 29, 2015
109.06
109.55
107.71
108.04
953,943
-1.20(-1.10%)
May 28, 2015
108.30
110.15
107.70
109.24
1,268,355
+2.97(+2.80%)
May 27, 2015
106.07
107.47
105.87
106.27
923,692
-0.15(-0.14%)
May 26, 2015
109.80
109.89
106.40
106.41
1,435,849
-3.80(-3.45%)
May 22, 2015
109.16
110.22
110.22
110.22
817,974
+1.24(+1.14%)
May 21, 2015
108.57
109.17
108.30
108.97
1,061,801
+0.12(+0.11%)
May 20, 2015
108.57
109.66
108.39
108.86
1,274,168
+0.57(+0.53%)
May 19, 2015
109.67
109.99
108.00
108.29
1,079,694
-1.52(-1.38%)
May 18, 2015
110.50
111.28
109.63
109.80
909,772
-0.48(-0.44%)
May 15, 2015
109.17
111.10
108.93
110.28
1,110,296
+1.18(+1.08%)
May 14, 2015
107.92
109.95
105.86
109.11
1,962,303
+2.08(+1.94%)
May 13, 2015
107.29
111.67
106.28
107.03
3,923,649
-3.33(-3.02%)
May 12, 2015
110.73
111.62
109.68
110.36
2,200,602
-1.19(-1.07%)
May 11, 2015
111.23
112.33
110.99
111.55
1,282,280
+0.21(+0.19%)
May 08, 2015
111.85
112.58
111.22
111.34
901,308
+0.26(+0.23%)
May 07, 2015
111.21
111.60
110.34
111.09
750,489
+0.12(+0.10%)
May 06, 2015
112.11
112.25
110.77
110.97
727,448
-1.21(-1.08%)
May 05, 2015
112.07
112.82
111.34
112.18
750,696
-0.46(-0.40%)
May 04, 2015
112.77
113.39
112.16
112.64
827,984
-0.14(-0.13%)
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
.