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 (%)
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%)
Dec 01, 2014
168.22
168.53
166.28
166.36
445,503
-2.18(-1.29%)
Nov 28, 2014
169.33
169.61
168.11
168.53
249,609
-0.25(-0.15%)
Nov 26, 2014
166.69
168.78
168.78
168.78
421,117
+2.49(+1.50%)
Nov 25, 2014
168.85
169.53
164.08
166.29
2,047,816
-2.66(-1.58%)
Nov 24, 2014
167.13
169.06
166.27
168.95
837,342
+2.16(+1.30%)
Nov 21, 2014
167.91
168.66
165.90
166.79
866,058
-0.24(-0.14%)
Nov 20, 2014
167.00
169.13
165.43
167.03
1,152,028
-0.54(-0.32%)
Nov 19, 2014
169.91
171.17
166.42
167.56
707,283
-2.22(-1.30%)
Nov 18, 2014
165.32
169.99
164.47
169.78
787,160
+4.63(+2.80%)
Nov 17, 2014
161.38
165.15
160.38
165.15
522,851
+3.77(+2.34%)
Nov 14, 2014
160.65
162.91
160.19
161.38
417,144
+0.00(+0.00%)
Nov 13, 2014
160.80
163.97
159.92
161.38
322,675
+0.90(+0.56%)
Nov 12, 2014
159.03
161.13
158.56
160.48
778,334
+0.80(+0.50%)
Nov 11, 2014
160.29
161.12
158.83
159.68
937,490
-0.39(-0.24%)
Nov 10, 2014
164.89
165.50
159.60
160.07
1,570,942
-4.57(-2.78%)
Nov 07, 2014
166.08
166.72
164.17
164.64
454,296
-1.08(-0.65%)
Nov 06, 2014
163.93
167.22
163.93
165.72
559,077
+1.78(+1.08%)
Nov 05, 2014
164.48
164.63
163.11
163.94
228,494
+1.23(+0.75%)
Nov 04, 2014
162.46
164.05
161.90
162.72
266,044
+0.38(+0.23%)
Nov 03, 2014
164.53
165.17
161.79
162.34
422,846
-1.21(-0.74%)
Oct 31, 2014
166.16
166.16
162.83
163.54
371,869
+0.24(+0.15%)
Oct 30, 2014
162.50
163.74
161.74
163.30
234,553
+0.93(+0.57%)
Oct 29, 2014
160.27
162.46
159.74
162.38
305,618
+1.97(+1.22%)
Oct 28, 2014
158.84
161.39
158.19
160.41
568,385
+2.26(+1.43%)
Oct 27, 2014
156.49
158.31
156.86
158.15
255,734
+1.30(+0.83%)
Oct 24, 2014
156.08
157.14
155.88
156.86
230,895
+1.07(+0.68%)
Oct 23, 2014
155.19
156.73
155.09
155.79
513,903
+1.43(+0.92%)
Oct 22, 2014
156.68
156.68
154.30
154.36
435,271
-1.85(-1.18%)
Oct 21, 2014
152.54
156.21
151.92
156.21
504,167
+5.24(+3.47%)
Oct 20, 2014
149.43
151.03
147.41
150.97
495,268
+1.56(+1.04%)
Oct 17, 2014
148.74
150.25
148.44
149.41
346,945
+1.74(+1.18%)
Oct 16, 2014
144.46
148.35
143.77
147.68
536,724
+1.88(+1.29%)
Oct 15, 2014
145.68
148.19
143.31
145.80
732,154
-2.55(-1.72%)
Oct 14, 2014
147.57
149.20
145.55
148.35
819,836
+1.02(+0.69%)
Oct 13, 2014
149.55
150.75
147.17
147.33
471,611
-2.61(-1.74%)
Oct 10, 2014
153.25
154.59
149.92
149.94
520,855
-4.02(-2.61%)
Oct 09, 2014
153.79
155.46
153.72
153.96
652,345
-0.38(-0.25%)
Oct 08, 2014
152.66
154.61
151.69
154.34
419,607
+1.53(+1.00%)
Oct 07, 2014
154.84
156.10
152.77
152.82
311,990
-2.83(-1.82%)
Oct 06, 2014
156.29
157.38
155.48
155.65
239,000
-0.22(-0.14%)
Oct 03, 2014
155.93
157.62
155.33
155.87
351,134
+0.87(+0.56%)
Oct 02, 2014
154.84
155.75
152.91
155.00
262,513
+0.30(+0.19%)
Oct 01, 2014
155.16
155.53
153.43
154.70
612,554
-0.71(-0.46%)
Sep 30, 2014
156.32
156.74
155.06
155.41
459,252
-0.86(-0.55%)
Sep 29, 2014
154.66
157.43
154.42
156.27
415,562
+0.40(+0.26%)
Sep 26, 2014
155.87
156.65
155.32
155.87
388,981
+0.62(+0.40%)
Sep 25, 2014
156.26
156.44
154.30
155.25
544,625
-1.68(-1.07%)
Sep 24, 2014
156.14
157.27
155.30
156.93
417,872
+1.27(+0.81%)
Sep 23, 2014
157.31
157.66
155.61
155.66
509,936
-2.80(-1.77%)
Sep 22, 2014
158.78
159.73
157.87
158.46
373,287
-0.34(-0.21%)
Sep 19, 2014
157.16
160.00
156.66
158.80
839,479
+2.13(+1.36%)
Sep 18, 2014
157.56
157.81
155.91
156.67
543,558
-0.39(-0.25%)
Sep 17, 2014
157.91
158.86
156.75
157.06
359,530
-0.65(-0.41%)
Sep 16, 2014
157.29
157.75
155.20
157.71
671,612
+0.28(+0.18%)
Sep 15, 2014
158.50
158.51
157.33
157.43
465,158
-0.70(-0.44%)
Sep 12, 2014
160.89
160.89
157.91
158.12
583,300
-2.85(-1.77%)
Sep 11, 2014
161.14
162.38
159.69
160.98
654,056
-1.29(-0.79%)
Sep 10, 2014
162.65
162.93
161.27
162.27
404,069
+0.07(+0.04%)
Sep 09, 2014
163.89
163.95
161.49
162.20
425,155
-1.74(-1.06%)
Sep 08, 2014
162.17
164.21
161.33
163.93
551,514
+1.87(+1.15%)
Sep 05, 2014
160.09
162.00
157.42
162.07
784,867
+1.47(+0.91%)
Sep 04, 2014
161.57
163.63
160.25
160.60
755,485
-0.34(-0.21%)
Sep 03, 2014
163.03
163.18
160.79
160.94
831,907
-1.70(-1.04%)
Sep 02, 2014
163.13
164.46
162.62
162.63
586,378
-0.04(-0.02%)
Aug 29, 2014
163.19
162.68
162.68
162.68
339,640
+0.05(+0.03%)
Aug 28, 2014
163.21
163.81
162.08
162.62
312,623
-0.63(-0.38%)
Aug 27, 2014
162.63
163.52
161.65
163.25
357,827
+0.98(+0.60%)
Aug 26, 2014
161.05
163.54
161.05
162.28
417,277
+1.37(+0.85%)
Aug 25, 2014
162.83
162.83
160.17
160.91
597,426
-0.82(-0.51%)
Aug 22, 2014
162.63
162.99
161.38
161.73
246,022
-0.72(-0.44%)
Aug 21, 2014
161.96
163.25
161.72
162.44
387,156
+0.97(+0.60%)
Aug 20, 2014
160.81
160.81
159.83
161.48
467,743
-0.02(-0.01%)
Aug 19, 2014
161.69
162.47
160.86
161.50
408,420
-0.06(-0.04%)
Aug 18, 2014
161.23
163.21
161.23
161.56
291,645
+1.26(+0.78%)
Aug 15, 2014
161.30
161.59
158.97
160.30
382,122
+0.18(+0.11%)
Aug 14, 2014
161.24
161.24
159.73
160.12
237,184
-0.97(-0.60%)
Aug 13, 2014
158.65
161.28
158.09
161.09
303,313
+2.99(+1.89%)
Aug 12, 2014
157.74
158.24
157.31
158.09
349,494
+0.31(+0.20%)
Aug 11, 2014
158.79
159.53
157.62
157.78
549,803
-0.26(-0.16%)
Aug 08, 2014
157.90
158.84
157.54
158.04
436,075
+0.32(+0.20%)
Aug 07, 2014
158.12
160.04
157.35
157.72
394,451
+0.06(+0.04%)
Aug 06, 2014
157.66
158.44
157.22
157.67
872,600
-0.29(-0.18%)
Aug 05, 2014
158.70
160.24
157.66
157.96
448,104
-1.16(-0.73%)
Aug 04, 2014
160.36
160.42
158.07
159.11
492,015
-0.44(-0.28%)
Aug 01, 2014
160.14
161.34
158.87
159.55
765,971
-0.98(-0.61%)
Jul 31, 2014
161.73
162.88
159.49
160.53
1,069,417
-2.25(-1.38%)
Jul 30, 2014
160.87
162.84
160.19
162.77
597,010
+2.67(+1.67%)
Jul 29, 2014
159.43
160.87
158.79
160.10
698,222
+0.78(+0.49%)
Jul 28, 2014
159.24
160.04
158.57
159.32
709,698
-0.30(-0.19%)
Jul 25, 2014
160.41
160.58
157.66
159.62
1,396,352
-0.88(-0.55%)
Jul 24, 2014
155.64
161.30
155.09
160.50
1,341,961
+4.83(+3.10%)
Jul 23, 2014
154.59
156.86
153.67
155.67
870,834
+1.41(+0.91%)
Jul 22, 2014
151.86
154.64
151.75
154.26
563,585
+2.49(+1.64%)
Jul 21, 2014
149.27
152.10
148.48
151.78
579,832
+1.14(+0.75%)
Jul 18, 2014
148.62
150.95
148.08
150.64
353,052
+2.23(+1.51%)
Jul 17, 2014
149.71
149.98
148.00
148.41
621,540
-2.32(-1.54%)
Jul 16, 2014
150.87
151.19
149.19
150.73
613,074
+0.31(+0.21%)
Jul 15, 2014
150.20
150.67
148.73
150.42
741,425
+0.39(+0.26%)
Jul 14, 2014
150.40
150.87
149.22
150.03
544,662
+0.18(+0.12%)
Jul 11, 2014
148.03
150.08
147.70
149.85
427,461
+1.38(+0.93%)
Jul 10, 2014
148.47
149.51
147.31
148.48
564,712
-0.71(-0.48%)
Jul 09, 2014
145.86
149.59
145.01
149.19
990,897
+4.28(+2.95%)
Jul 08, 2014
144.60
145.15
143.59
144.91
534,522
+0.59(+0.41%)
Jul 07, 2014
144.81
144.81
143.63
144.32
482,994
-0.66(-0.45%)
Jul 03, 2014
146.13
144.97
144.97
144.97
666,684
-1.34(-0.91%)
Jul 02, 2014
146.15
147.17
145.41
146.31
889,204
-0.29(-0.20%)
Jul 01, 2014
140.15
147.21
140.10
146.60
2,329,864
+11.39(+8.43%)
Jun 30, 2014
136.66
136.74
134.40
135.21
432,895
-1.51(-1.10%)
Jun 27, 2014
134.85
136.79
134.10
136.71
379,270
+1.39(+1.02%)
Jun 26, 2014
136.77
136.77
134.69
135.33
177,501
-1.21(-0.88%)
Jun 25, 2014
134.66
136.60
134.12
136.53
405,345
+1.87(+1.39%)
Jun 24, 2014
135.39
135.73
134.61
134.67
329,552
-1.52(-1.11%)
Jun 23, 2014
136.92
136.92
135.86
136.19
368,211
-0.67(-0.49%)
Jun 20, 2014
135.97
136.91
135.30
136.85
664,385
+1.15(+0.85%)
Jun 19, 2014
135.13
135.97
134.18
135.71
526,857
+1.08(+0.80%)
Jun 18, 2014
134.98
135.48
133.23
134.63
346,179
-0.33(-0.24%)
Jun 17, 2014
132.09
135.31
131.86
134.96
582,319
+3.20(+2.43%)
Jun 16, 2014
130.69
132.77
130.10
131.76
618,818
+1.43(+1.09%)
Jun 13, 2014
131.40
131.40
129.66
130.33
424,603
-0.81(-0.62%)
Jun 12, 2014
132.51
133.13
130.84
131.14
361,048
-1.58(-1.19%)
Jun 11, 2014
132.18
132.78
131.36
132.71
204,807
+0.46(+0.35%)
Jun 10, 2014
133.01
133.31
131.63
132.25
245,863
-0.79(-0.59%)
Jun 06, 2014
130.51
133.24
127.32
133.04
1,580,190
+2.25(+1.72%)
Jun 05, 2014
130.44
131.36
129.52
130.80
448,773
+0.04(+0.03%)
Jun 04, 2014
130.38
131.13
129.74
130.76
227,382
+0.09(+0.07%)
Jun 03, 2014
129.92
132.31
129.92
130.67
412,658
-0.11(-0.08%)
Jun 02, 2014
129.34
130.85
128.49
130.78
384,492
+2.06(+1.60%)
May 30, 2014
128.34
129.28
127.76
128.71
476,255
+0.63(+0.49%)
May 29, 2014
127.74
128.81
127.06
128.09
470,085
+0.94(+0.74%)
May 28, 2014
129.69
129.90
127.08
127.15
748,983
-2.42(-1.87%)
May 27, 2014
130.84
131.16
129.07
129.57
361,346
-0.27(-0.21%)
May 23, 2014
129.69
129.84
129.84
129.84
232,853
+0.32(+0.25%)
May 22, 2014
129.74
130.94
129.29
129.52
262,186
-0.18(-0.14%)
May 21, 2014
131.54
132.18
129.59
129.70
406,948
-1.07(-0.82%)
May 20, 2014
133.30
133.38
126.72
130.77
866,228
-2.76(-2.07%)
May 19, 2014
132.56
134.24
132.49
133.53
145,744
+0.63(+0.47%)
May 16, 2014
132.60
132.94
131.08
132.90
199,267
+0.98(+0.74%)
May 15, 2014
132.95
132.97
130.41
131.93
355,933
-1.16(-0.87%)
May 14, 2014
133.92
135.18
132.88
133.08
364,901
-1.32(-0.98%)
May 13, 2014
135.40
136.14
133.83
134.40
143,597
-0.52(-0.38%)
May 12, 2014
133.71
136.26
132.76
134.92
292,494
+2.50(+1.89%)
May 09, 2014
131.80
133.34
129.50
132.41
286,043
+0.53(+0.40%)
May 08, 2014
133.34
135.24
131.55
131.89
247,571
-1.37(-1.03%)
May 07, 2014
134.30
134.30
130.99
133.25
319,123
-0.28(-0.21%)
May 06, 2014
133.29
134.16
132.06
133.53
316,677
-0.26(-0.19%)
May 05, 2014
132.26
134.25
132.06
133.79
292,138
+0.31(+0.23%)
May 02, 2014
132.37
134.15
131.77
133.48
264,121
+1.53(+1.16%)
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
.