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
Kansas City Southern
(NY:
KSU
)
N/A
UNCHANGED
Last Price
Updated:
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
89.71
90.70
87.68
88.55
1,491,626
-1.21(-1.34%)
Apr 28, 2016
89.97
91.35
89.39
89.75
917,790
-1.59(-1.74%)
Apr 27, 2016
90.54
91.73
89.86
91.34
1,184,002
+0.67(+0.74%)
Apr 26, 2016
90.50
91.42
89.75
90.67
1,451,359
+0.09(+0.10%)
Apr 25, 2016
91.35
91.59
89.83
90.57
1,467,722
-1.21(-1.32%)
Apr 22, 2016
90.97
92.51
90.90
91.79
2,467,391
+1.21(+1.34%)
Apr 21, 2016
90.37
91.21
89.50
90.57
2,137,293
+0.40(+0.45%)
Apr 20, 2016
90.99
91.40
89.13
90.17
2,491,619
+0.44(+0.49%)
Apr 19, 2016
89.23
89.85
87.00
89.73
3,206,292
+4.25(+4.97%)
Apr 18, 2016
85.08
86.02
84.02
85.48
1,974,275
+0.01(+0.01%)
Apr 15, 2016
85.28
85.93
84.80
85.47
1,461,668
+0.28(+0.33%)
Apr 14, 2016
84.67
85.80
83.73
85.19
1,681,224
+0.58(+0.68%)
Apr 13, 2016
83.46
85.14
82.46
84.61
2,672,896
+2.90(+3.55%)
Apr 12, 2016
82.64
82.93
81.03
81.71
1,709,045
-0.49(-0.59%)
Apr 11, 2016
82.28
84.11
81.52
82.20
1,804,042
+0.08(+0.10%)
Apr 08, 2016
80.64
83.00
80.46
82.12
1,391,894
+2.43(+3.05%)
Apr 07, 2016
79.52
80.41
78.52
79.69
1,184,910
-0.57(-0.71%)
Apr 06, 2016
80.93
80.98
78.34
80.26
1,224,250
-0.65(-0.81%)
Apr 05, 2016
79.35
81.34
79.14
80.91
1,227,903
+0.59(+0.73%)
Apr 04, 2016
80.02
81.40
79.74
80.32
1,135,757
+0.12(+0.15%)
Apr 01, 2016
78.62
80.40
77.57
80.20
1,759,129
+0.35(+0.43%)
Mar 31, 2016
80.15
80.39
78.82
79.86
1,227,040
-0.33(-0.41%)
Mar 30, 2016
80.08
80.62
78.99
80.18
1,218,305
+0.45(+0.56%)
Mar 29, 2016
77.87
79.82
77.44
79.73
1,212,678
+1.30(+1.66%)
Mar 28, 2016
79.28
79.48
77.70
78.43
1,701,147
-0.94(-1.19%)
Mar 24, 2016
78.92
79.38
79.38
79.38
1,204,570
-0.38(-0.48%)
Mar 23, 2016
79.72
80.58
79.06
79.76
901,263
-0.09(-0.12%)
Mar 22, 2016
80.23
80.50
79.49
79.86
1,240,100
-1.00(-1.24%)
Mar 21, 2016
81.78
82.24
80.70
80.86
1,166,007
-0.93(-1.13%)
Mar 18, 2016
81.65
83.02
81.59
81.78
2,331,534
+0.15(+0.18%)
Mar 17, 2016
79.57
81.73
78.72
81.63
1,504,127
+2.27(+2.86%)
Mar 16, 2016
79.02
80.00
78.09
79.36
914,908
+0.30(+0.38%)
Mar 15, 2016
79.38
79.43
77.39
79.06
1,433,187
-1.35(-1.67%)
Mar 14, 2016
79.43
80.77
79.05
80.41
1,704,863
+0.67(+0.84%)
Mar 11, 2016
77.70
79.82
77.32
79.73
1,174,390
+2.70(+3.51%)
Mar 10, 2016
78.29
79.71
76.10
77.03
2,072,472
-0.64(-0.82%)
Mar 09, 2016
78.63
79.19
77.24
77.67
1,381,712
-0.33(-0.42%)
Mar 08, 2016
80.16
81.01
77.53
77.99
1,664,858
-2.55(-3.17%)
Mar 07, 2016
80.12
80.56
78.94
80.54
1,854,787
-0.11(-0.14%)
Mar 04, 2016
80.28
81.91
79.67
80.66
2,770,745
+0.21(+0.27%)
Mar 03, 2016
79.53
80.68
78.65
80.44
1,612,432
+0.81(+1.02%)
Mar 02, 2016
78.65
79.70
78.22
79.63
1,534,563
+1.09(+1.39%)
Mar 01, 2016
76.81
79.00
76.37
78.54
1,468,284
+2.49(+3.27%)
Feb 29, 2016
77.93
78.16
75.90
76.06
1,628,111
-2.07(-2.65%)
Feb 26, 2016
77.82
79.37
76.98
78.12
1,585,178
+1.48(+1.93%)
Feb 25, 2016
75.78
76.76
74.35
76.64
1,567,160
+1.09(+1.44%)
Feb 24, 2016
74.77
75.77
73.60
75.56
1,889,319
-0.12(-0.16%)
Feb 23, 2016
76.09
76.91
74.61
75.68
1,727,355
-1.59(-2.06%)
Feb 22, 2016
77.72
78.90
76.98
77.27
1,810,246
+0.28(+0.36%)
Feb 19, 2016
74.64
77.08
74.10
76.99
2,201,025
+2.06(+2.75%)
Feb 18, 2016
76.64
76.70
74.48
74.93
1,808,033
-2.02(-2.62%)
Feb 17, 2016
75.56
77.02
75.38
76.95
1,845,763
+1.90(+2.53%)
Feb 16, 2016
74.75
75.56
73.55
75.05
1,259,700
+1.14(+1.55%)
Feb 12, 2016
73.33
73.91
73.91
73.91
1,590,519
+1.73(+2.40%)
Feb 11, 2016
71.53
72.68
70.16
72.18
2,932,939
-0.66(-0.91%)
Feb 10, 2016
73.56
74.08
71.93
72.84
2,436,154
-0.32(-0.43%)
Feb 09, 2016
71.20
74.07
70.76
73.15
3,073,473
+1.24(+1.72%)
Feb 08, 2016
69.46
72.44
68.42
71.92
2,386,718
+1.44(+2.05%)
Feb 05, 2016
70.31
71.22
69.68
70.47
1,807,991
+0.03(+0.04%)
Feb 04, 2016
66.39
71.05
66.39
70.45
2,859,561
+4.03(+6.07%)
Feb 03, 2016
65.85
66.45
64.79
66.41
1,198,073
+1.27(+1.94%)
Feb 02, 2016
66.47
66.85
65.10
65.15
1,665,721
-2.12(-3.15%)
Feb 01, 2016
65.16
67.50
65.03
67.27
1,790,584
+1.29(+1.96%)
Jan 29, 2016
64.82
66.80
64.30
65.98
1,212,011
+1.42(+2.21%)
Jan 28, 2016
63.50
65.08
63.26
64.55
1,835,855
+2.13(+3.41%)
Jan 27, 2016
62.96
64.04
62.06
62.42
905,051
-0.38(-0.61%)
Jan 26, 2016
61.30
63.40
60.94
62.80
1,226,158
+2.11(+3.48%)
Jan 25, 2016
62.49
62.53
60.15
60.69
2,083,848
-2.06(-3.28%)
Jan 22, 2016
65.42
67.22
61.49
62.75
4,981,260
+2.67(+4.45%)
Jan 21, 2016
59.09
60.53
57.90
60.08
3,765,216
+0.18(+0.30%)
Jan 20, 2016
60.13
60.85
57.91
59.90
3,240,958
-1.42(-2.32%)
Jan 19, 2016
63.88
63.88
60.87
61.32
1,906,543
-1.66(-2.63%)
Jan 15, 2016
61.71
62.98
62.98
62.98
1,441,942
-0.71(-1.11%)
Jan 14, 2016
63.72
64.64
62.65
63.69
2,116,257
+0.06(+0.09%)
Jan 13, 2016
66.54
66.67
63.05
63.63
1,627,874
-2.71(-4.08%)
Jan 12, 2016
65.44
66.49
64.71
66.34
1,273,146
+1.40(+2.15%)
Jan 11, 2016
65.17
65.66
63.91
64.94
1,756,878
+0.04(+0.06%)
Jan 08, 2016
64.64
65.54
64.05
64.91
1,369,087
+0.52(+0.81%)
Jan 07, 2016
64.67
65.57
64.26
64.39
2,777,900
-1.31(-2.00%)
Jan 06, 2016
68.12
68.88
65.52
65.70
2,994,451
-3.16(-4.60%)
Jan 05, 2016
68.91
69.22
68.12
68.86
1,736,194
+0.24(+0.35%)
Jan 04, 2016
68.12
69.42
67.83
68.62
3,021,239
-0.88(-1.27%)
Dec 31, 2015
68.48
69.50
69.50
69.50
1,428,513
+0.37(+0.54%)
Dec 30, 2015
68.82
69.72
68.28
69.13
1,190,572
-0.13(-0.19%)
Dec 29, 2015
68.33
69.68
68.23
69.26
1,468,628
+1.12(+1.64%)
Dec 28, 2015
68.13
68.61
67.55
68.15
1,662,662
-0.21(-0.31%)
Dec 24, 2015
68.28
68.36
68.36
68.36
772,027
-0.10(-0.15%)
Dec 23, 2015
67.00
68.75
66.73
68.46
1,870,346
+1.84(+2.77%)
Dec 22, 2015
65.42
67.07
65.03
66.62
1,737,753
+1.63(+2.51%)
Dec 21, 2015
65.50
65.79
64.59
64.99
2,350,300
+0.11(+0.17%)
Dec 18, 2015
66.15
66.32
64.67
64.87
6,364,730
-1.77(-2.66%)
Dec 17, 2015
70.22
70.81
66.58
66.64
2,379,863
-3.63(-5.17%)
Dec 16, 2015
68.53
70.47
68.20
70.28
1,942,374
+1.96(+2.88%)
Dec 15, 2015
68.91
69.41
67.68
68.31
2,635,121
-0.33(-0.49%)
Dec 14, 2015
69.04
69.82
67.88
68.65
1,460,124
-0.51(-0.74%)
Dec 11, 2015
68.78
70.13
68.57
69.16
2,041,467
-0.06(-0.08%)
Dec 10, 2015
70.51
71.19
69.05
69.21
2,547,585
-1.32(-1.87%)
Dec 09, 2015
70.76
71.71
69.63
70.53
2,247,233
-0.56(-0.78%)
Dec 08, 2015
72.61
72.61
71.02
71.08
2,557,368
-2.56(-3.47%)
Dec 07, 2015
75.59
75.95
73.55
73.64
2,162,721
-2.33(-3.06%)
Dec 04, 2015
75.75
76.34
74.70
75.97
2,948,952
-0.66(-0.86%)
Dec 03, 2015
78.74
79.22
75.56
76.62
3,870,700
-2.25(-2.85%)
Dec 02, 2015
84.49
84.49
77.89
78.88
4,594,704
-6.03(-7.10%)
Dec 01, 2015
84.34
85.22
84.01
84.91
896,064
+0.66(+0.78%)
Nov 30, 2015
85.66
85.91
84.08
84.25
1,011,054
-1.24(-1.45%)
Nov 27, 2015
84.93
85.92
84.46
85.49
345,803
+0.81(+0.95%)
Nov 25, 2015
84.71
84.69
84.69
84.69
1,106,241
-0.02(-0.02%)
Nov 24, 2015
84.79
85.50
84.66
84.71
1,080,349
-0.37(-0.44%)
Nov 23, 2015
86.26
86.86
85.00
85.08
1,364,863
-1.59(-1.84%)
Nov 20, 2015
87.22
87.82
85.94
86.67
1,295,936
-0.11(-0.13%)
Nov 19, 2015
85.74
87.22
85.11
86.78
2,369,994
+1.19(+1.39%)
Nov 18, 2015
83.05
85.72
82.90
85.59
3,839,607
+3.85(+4.72%)
Nov 17, 2015
81.50
82.43
79.70
81.74
1,281,752
+0.22(+0.27%)
Nov 16, 2015
80.94
82.13
80.16
81.52
965,776
+0.48(+0.59%)
Nov 13, 2015
80.71
81.80
80.67
81.04
1,244,814
-0.25(-0.31%)
Nov 12, 2015
81.57
82.31
80.77
81.29
1,371,910
-1.02(-1.24%)
Nov 11, 2015
83.33
83.51
81.64
82.31
1,019,715
-0.66(-0.79%)
Nov 10, 2015
83.17
83.82
82.41
82.96
1,970,572
-0.27(-0.32%)
Nov 09, 2015
80.98
84.45
79.71
83.23
3,668,540
+2.01(+2.48%)
Nov 06, 2015
81.54
82.84
81.04
81.22
1,959,132
-0.82(-1.01%)
Nov 05, 2015
80.68
83.81
79.97
82.05
3,892,369
+1.35(+1.68%)
Nov 04, 2015
80.30
81.02
79.53
80.69
2,225,351
+0.46(+0.58%)
Nov 03, 2015
78.61
80.47
78.43
80.23
2,638,144
+1.76(+2.24%)
Nov 02, 2015
76.70
78.69
76.42
78.47
2,049,204
+1.78(+2.32%)
Oct 30, 2015
78.13
78.18
76.58
76.69
2,075,375
-1.25(-1.61%)
Oct 29, 2015
77.36
78.14
77.01
77.94
1,444,296
+0.46(+0.60%)
Oct 28, 2015
77.23
77.99
76.78
77.48
1,837,075
+1.37(+1.80%)
Oct 27, 2015
78.96
79.02
75.56
76.11
3,324,126
-3.49(-4.39%)
Oct 26, 2015
79.53
80.77
79.46
79.60
1,428,308
-0.21(-0.27%)
Oct 23, 2015
80.19
80.57
78.14
79.81
3,265,408
-0.02(-0.02%)
Oct 22, 2015
81.09
82.02
79.57
79.83
4,015,210
-1.17(-1.44%)
Oct 21, 2015
82.43
82.70
80.90
81.00
2,224,714
-1.16(-1.41%)
Oct 20, 2015
80.30
82.45
79.51
82.16
2,741,400
+1.84(+2.30%)
Oct 19, 2015
80.39
81.89
79.46
80.31
3,973,505
-0.65(-0.80%)
Oct 16, 2015
88.25
88.25
80.06
80.96
8,991,811
-9.85(-10.85%)
Oct 15, 2015
90.03
91.29
89.38
90.81
1,534,417
+1.51(+1.69%)
Oct 14, 2015
88.77
89.72
87.63
89.30
1,966,155
+0.19(+0.21%)
Oct 13, 2015
89.63
90.64
89.03
89.12
924,458
-1.68(-1.85%)
Oct 12, 2015
90.47
90.99
88.67
90.79
1,629,820
+0.03(+0.03%)
Oct 09, 2015
91.51
93.04
90.34
90.77
1,910,788
-0.47(-0.52%)
Oct 08, 2015
89.43
91.56
89.23
91.24
1,227,930
+1.60(+1.79%)
Oct 07, 2015
89.24
90.73
88.17
89.64
1,601,968
+0.98(+1.11%)
Oct 06, 2015
88.45
89.25
87.98
88.65
764,042
+0.05(+0.05%)
Oct 05, 2015
87.57
88.83
87.47
88.61
1,211,705
+1.34(+1.54%)
Oct 02, 2015
84.87
87.32
84.58
87.26
1,151,610
+0.91(+1.05%)
Oct 01, 2015
84.83
86.38
84.59
86.35
2,155,843
+2.14(+2.54%)
Sep 30, 2015
82.72
84.28
82.72
84.21
1,629,105
+2.53(+3.10%)
Sep 29, 2015
82.47
82.80
81.17
81.68
1,275,033
-0.64(-0.78%)
Sep 28, 2015
83.93
84.65
81.96
82.32
2,215,941
-2.03(-2.41%)
Sep 25, 2015
84.39
85.07
83.58
84.35
2,582,789
+0.68(+0.81%)
Sep 24, 2015
83.86
84.36
83.07
83.68
1,416,890
-1.12(-1.32%)
Sep 23, 2015
85.10
85.38
83.98
84.80
930,774
-0.27(-0.32%)
Sep 22, 2015
86.73
86.79
84.57
85.07
1,352,360
-2.78(-3.16%)
Sep 21, 2015
88.03
89.44
87.52
87.85
723,284
+0.25(+0.29%)
Sep 18, 2015
88.33
89.35
87.24
87.60
1,751,034
-1.97(-2.20%)
Sep 17, 2015
88.35
91.43
88.06
89.57
1,962,311
+1.31(+1.48%)
Sep 16, 2015
87.37
89.29
87.27
88.26
1,647,945
+0.83(+0.95%)
Sep 15, 2015
85.89
87.57
85.24
87.43
1,101,484
+1.65(+1.92%)
Sep 14, 2015
85.63
86.18
85.31
85.78
1,016,752
+0.01(+0.01%)
Sep 11, 2015
85.81
86.54
85.04
85.77
1,119,084
-0.53(-0.61%)
Sep 10, 2015
85.12
86.56
85.12
86.30
1,037,736
+1.23(+1.45%)
Sep 09, 2015
86.47
86.79
84.92
85.07
853,473
-0.92(-1.07%)
Sep 08, 2015
85.02
86.15
84.95
85.99
782,883
+2.58(+3.09%)
Sep 04, 2015
83.04
83.41
83.41
83.41
924,477
-0.97(-1.15%)
Sep 03, 2015
84.85
85.28
83.98
84.38
1,362,554
-0.07(-0.09%)
Sep 02, 2015
83.77
84.48
82.92
84.46
1,120,352
+1.60(+1.93%)
Sep 01, 2015
83.60
84.16
82.47
82.86
1,264,857
-2.77(-3.23%)
Aug 31, 2015
86.64
86.90
85.46
85.63
1,035,499
-1.70(-1.95%)
Aug 28, 2015
85.89
88.02
85.76
87.33
1,168,078
+1.21(+1.40%)
Aug 27, 2015
84.19
86.87
84.14
86.12
2,687,444
+3.52(+4.26%)
Aug 26, 2015
81.90
82.75
80.89
82.60
2,013,230
+2.71(+3.39%)
Aug 25, 2015
85.12
85.12
79.76
79.90
2,794,132
-2.81(-3.39%)
Aug 24, 2015
81.47
85.23
80.78
82.70
3,979,453
-2.97(-3.47%)
Aug 21, 2015
87.32
87.82
85.52
85.68
1,855,559
-2.30(-2.61%)
Aug 20, 2015
90.51
91.70
87.95
87.98
2,263,535
-2.54(-2.81%)
Aug 19, 2015
91.11
91.56
90.29
90.51
1,198,152
-1.30(-1.42%)
Aug 18, 2015
91.98
92.32
91.34
91.82
876,636
+0.18(+0.19%)
Aug 17, 2015
90.70
91.66
90.08
91.64
746,507
+0.62(+0.68%)
Aug 14, 2015
90.01
91.41
89.73
91.02
745,776
+0.74(+0.82%)
Aug 13, 2015
90.20
90.81
89.76
90.28
879,345
-0.06(-0.07%)
Aug 12, 2015
89.86
90.53
88.49
90.35
1,229,614
-0.38(-0.42%)
Aug 11, 2015
91.64
91.64
90.39
90.73
1,665,752
-1.36(-1.47%)
Aug 10, 2015
89.37
92.60
89.37
92.08
1,533,005
+3.44(+3.89%)
Aug 07, 2015
89.54
89.54
88.32
88.64
891,398
-1.16(-1.30%)
Aug 06, 2015
89.98
90.05
88.64
89.80
924,394
-0.18(-0.19%)
Aug 05, 2015
91.00
91.83
89.92
89.98
1,286,160
-0.48(-0.53%)
Aug 04, 2015
89.80
90.53
89.16
90.46
1,396,692
+0.46(+0.51%)
Aug 03, 2015
91.73
92.02
89.45
90.00
1,489,668
-1.59(-1.73%)
Jul 31, 2015
93.11
93.47
91.24
91.59
1,033,126
-1.53(-1.65%)
Jul 30, 2015
92.71
93.46
92.25
93.12
1,133,738
-0.22(-0.24%)
Jul 29, 2015
90.14
93.48
89.83
93.34
2,500,036
+3.08(+3.42%)
Jul 28, 2015
86.53
90.75
86.53
90.26
2,518,442
+4.21(+4.89%)
Jul 27, 2015
85.75
87.00
85.16
86.05
1,782,656
+0.18(+0.20%)
Jul 24, 2015
86.21
86.71
85.32
85.87
1,408,174
-0.33(-0.39%)
Jul 23, 2015
88.64
88.81
85.95
86.20
1,491,672
-2.94(-3.29%)
Jul 22, 2015
90.15
90.79
88.91
89.14
1,172,583
-1.12(-1.24%)
Jul 21, 2015
88.83
90.94
88.59
90.26
1,888,463
+0.32(+0.36%)
Jul 20, 2015
91.15
91.51
89.36
89.93
2,981,440
-1.11(-1.22%)
Jul 17, 2015
90.02
92.69
89.38
91.04
5,150,042
+5.59(+6.54%)
Jul 16, 2015
86.06
86.06
85.03
85.45
2,330,179
-0.78(-0.90%)
Jul 15, 2015
88.10
88.10
86.02
86.23
1,843,565
-0.98(-1.12%)
Jul 14, 2015
87.01
88.12
86.18
87.21
1,607,468
+0.32(+0.37%)
Jul 13, 2015
87.49
87.78
86.89
86.89
2,852,375
-0.38(-0.43%)
Jul 10, 2015
87.05
87.46
86.40
87.26
1,397,446
+1.16(+1.35%)
Jul 09, 2015
86.52
86.88
85.60
86.10
1,449,754
+0.55(+0.65%)
Jul 08, 2015
86.17
87.15
85.10
85.55
1,450,127
-1.62(-1.85%)
Jul 07, 2015
85.58
87.55
84.62
87.16
2,165,980
+2.54(+3.00%)
Jul 06, 2015
84.59
85.18
83.95
84.62
1,116,775
-0.70(-0.82%)
Jul 02, 2015
85.08
85.33
85.33
85.33
694,441
+0.28(+0.33%)
Jul 01, 2015
84.78
85.17
84.03
85.05
1,214,483
+0.84(+1.00%)
Jun 30, 2015
84.48
84.62
83.41
84.21
1,431,923
+0.18(+0.22%)
Jun 29, 2015
85.15
85.46
83.76
84.02
1,426,843
-1.80(-2.10%)
Jun 26, 2015
85.36
86.17
85.04
85.82
2,480,206
+0.49(+0.57%)
Jun 25, 2015
86.12
86.37
85.09
85.33
1,006,353
-0.36(-0.42%)
Jun 24, 2015
88.05
88.05
85.16
85.69
1,502,030
-2.59(-2.94%)
Jun 23, 2015
88.43
89.05
87.99
88.29
1,013,881
-0.13(-0.15%)
Jun 22, 2015
88.68
89.30
88.04
88.42
1,141,428
+0.52(+0.59%)
Jun 19, 2015
88.82
88.88
87.58
87.90
1,583,812
-0.90(-1.02%)
Jun 18, 2015
87.49
89.34
86.95
88.81
1,267,104
+1.66(+1.91%)
Jun 17, 2015
86.83
87.58
86.51
87.14
872,430
+0.40(+0.46%)
Jun 16, 2015
86.71
87.37
86.26
86.75
959,683
+0.08(+0.10%)
Jun 15, 2015
86.51
87.39
86.33
86.66
1,319,397
-0.27(-0.31%)
Jun 12, 2015
87.06
88.02
86.37
86.93
1,134,312
-0.56(-0.64%)
Jun 11, 2015
85.88
88.53
85.74
87.49
2,304,922
+1.69(+1.97%)
Jun 10, 2015
86.28
86.37
85.72
85.81
1,249,415
-0.21(-0.25%)
Jun 09, 2015
86.09
86.73
85.64
86.02
1,673,742
+0.04(+0.04%)
Jun 08, 2015
86.51
87.13
85.71
85.98
2,451,146
-0.96(-1.10%)
Jun 05, 2015
85.83
87.21
85.72
86.94
1,031,888
+0.86(+1.00%)
Jun 04, 2015
85.92
87.04
85.65
86.08
1,693,147
-0.48(-0.55%)
Jun 03, 2015
85.74
87.03
85.23
86.56
1,989,218
+0.38(+0.44%)
Jun 02, 2015
84.98
86.90
84.57
86.19
2,601,599
+1.06(+1.24%)
Jun 01, 2015
83.65
85.21
82.83
85.13
2,718,063
+1.86(+2.23%)
May 29, 2015
84.81
84.89
82.94
83.27
3,339,374
-1.75(-2.06%)
May 28, 2015
86.53
86.53
84.46
85.02
2,661,362
-1.93(-2.22%)
May 27, 2015
86.40
87.51
86.00
86.95
1,252,528
+0.88(+1.03%)
May 26, 2015
86.60
87.03
85.98
86.07
1,932,333
-0.34(-0.39%)
May 22, 2015
87.58
86.41
86.41
86.41
1,737,324
-1.55(-1.76%)
May 21, 2015
85.89
89.36
85.86
87.95
2,287,657
+1.83(+2.13%)
May 20, 2015
87.13
87.41
85.91
86.12
1,468,145
-0.84(-0.96%)
May 19, 2015
87.44
87.91
86.85
86.96
1,754,001
-0.13(-0.15%)
May 18, 2015
86.49
87.38
86.42
87.09
1,636,870
-0.57(-0.65%)
May 15, 2015
87.38
87.96
86.30
87.66
2,734,065
+0.35(+0.40%)
May 14, 2015
87.41
88.72
85.23
87.31
6,752,696
-2.04(-2.29%)
May 13, 2015
90.79
91.18
88.96
89.35
2,090,125
-1.41(-1.55%)
May 12, 2015
92.39
92.47
90.55
90.76
2,899,301
-2.02(-2.17%)
May 11, 2015
93.85
94.63
92.61
92.77
1,652,266
-1.22(-1.30%)
May 08, 2015
94.10
94.82
93.85
94.00
1,489,334
+0.53(+0.57%)
May 07, 2015
94.25
94.54
93.38
93.46
1,165,008
-0.63(-0.66%)
May 06, 2015
93.97
94.66
93.41
94.09
1,164,759
+0.24(+0.25%)
May 05, 2015
94.77
95.54
93.82
93.85
959,444
-1.35(-1.42%)
May 04, 2015
95.59
96.37
94.95
95.20
720,359
-0.21(-0.22%)
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
.