Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Estee Lauder Co (NY: EL )

91.55 +4.85 (+5.59%)
Streaming Delayed Price Updated: 2:05 PM EDT, Sep 24, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2016 81.55 81.68 80.65 81.09 2,588,468 -0.58(-0.71%)
Aug 30, 2016 82.54 82.68 81.58 81.67 1,511,850 -0.90(-1.09%)
Aug 29, 2016 82.38 82.86 82.33 82.57 1,050,127 +0.23(+0.28%)
Aug 26, 2016 82.60 83.16 81.76 82.34 1,624,046 -0.29(-0.35%)
Aug 25, 2016 82.03 83.12 81.79 82.63 1,567,075 +0.66(+0.81%)
Aug 24, 2016 82.76 82.94 81.69 81.97 2,250,748 -0.97(-1.17%)
Aug 23, 2016 83.01 83.58 82.83 82.94 1,526,834 +0.17(+0.21%)
Aug 22, 2016 82.33 84.19 81.61 82.77 3,030,195 -0.32(-0.38%)
Aug 19, 2016 83.23 84.46 82.48 83.09 6,227,550 -3.05(-3.54%)
Aug 18, 2016 84.40 86.39 84.20 86.14 3,886,415 +1.88(+2.24%)
Aug 17, 2016 83.91 84.42 83.40 84.26 2,223,246 +0.54(+0.65%)
Aug 16, 2016 84.03 84.20 83.29 83.71 1,559,435 -0.71(-0.84%)
Aug 15, 2016 84.32 84.98 84.30 84.42 1,552,788 +0.09(+0.11%)
Aug 12, 2016 83.91 84.82 83.49 84.33 1,623,970 +0.52(+0.62%)
Aug 11, 2016 84.20 84.45 83.11 83.81 2,290,441 -0.34(-0.41%)
Aug 10, 2016 84.50 84.61 83.98 84.16 1,415,861 -0.39(-0.46%)
Aug 09, 2016 84.68 85.20 84.52 84.55 1,093,082 +0.05(+0.05%)
Aug 08, 2016 84.75 84.82 84.34 84.50 1,391,148 -0.26(-0.31%)
Aug 05, 2016 84.84 85.32 83.78 84.76 1,943,415 -0.09(-0.11%)
Aug 04, 2016 84.95 85.39 84.53 84.85 1,900,415 -0.14(-0.17%)
Aug 03, 2016 84.28 85.04 83.94 85.00 1,557,417 +0.52(+0.61%)
Aug 02, 2016 84.90 85.18 84.00 84.48 1,385,830 -0.14(-0.17%)
Aug 01, 2016 84.07 85.34 84.07 84.63 1,308,272 +0.48(+0.57%)
Jul 29, 2016 83.24 84.37 83.24 84.15 1,211,166 +0.72(+0.86%)
Jul 28, 2016 83.84 84.13 83.34 83.43 1,406,194 -0.27(-0.32%)
Jul 27, 2016 84.27 84.27 83.45 83.70 1,211,551 -0.58(-0.69%)
Jul 26, 2016 84.30 85.19 84.02 84.28 1,003,970 -0.11(-0.13%)
Jul 25, 2016 84.22 84.46 83.78 84.39 818,068 -0.05(-0.06%)
Jul 22, 2016 84.29 84.55 84.12 84.45 790,628 +0.34(+0.40%)
Jul 21, 2016 84.44 84.81 83.91 84.11 1,114,479 -0.58(-0.68%)
Jul 20, 2016 84.68 85.21 84.53 84.69 919,010 +0.01(+0.01%)
Jul 19, 2016 84.61 84.93 84.35 84.68 946,073 -0.43(-0.51%)
Jul 18, 2016 85.50 85.50 84.77 85.12 1,325,780 -0.39(-0.46%)
Jul 15, 2016 85.62 85.99 85.27 85.51 1,212,593 +0.34(+0.39%)
Jul 14, 2016 84.86 85.40 84.72 85.17 1,324,704 +0.66(+0.78%)
Jul 13, 2016 84.49 84.76 84.18 84.51 959,956 +0.01(+0.01%)
Jul 12, 2016 84.50 84.77 84.03 84.50 1,331,406 +0.01(+0.01%)
Jul 11, 2016 83.96 84.69 83.93 84.49 927,163 +0.24(+0.29%)
Jul 08, 2016 83.33 84.39 82.92 84.25 1,416,472 +1.32(+1.59%)
Jul 07, 2016 82.43 83.11 82.43 82.92 1,227,541 +0.47(+0.57%)
Jul 06, 2016 82.19 82.68 81.80 82.45 1,695,741 -0.26(-0.32%)
Jul 05, 2016 82.83 83.48 82.45 82.72 1,860,728 -0.45(-0.54%)
Jul 01, 2016 82.65 83.17 83.17 83.17 1,701,302 +0.72(+0.88%)
Jun 30, 2016 81.28 82.51 81.20 82.44 3,001,537 +1.19(+1.46%)
Jun 29, 2016 80.40 81.49 80.19 81.26 2,765,181 +1.38(+1.72%)
Jun 28, 2016 80.06 80.32 78.88 79.88 2,734,404 +0.86(+1.09%)
Jun 27, 2016 80.99 80.99 78.90 79.02 2,519,256 -2.26(-2.78%)
Jun 24, 2016 83.81 83.81 81.22 81.28 3,557,372 -4.73(-5.50%)
Jun 23, 2016 85.19 86.05 85.12 86.00 1,726,846 +1.23(+1.45%)
Jun 22, 2016 84.56 85.44 84.36 84.77 1,288,145 +0.44(+0.53%)
Jun 21, 2016 84.51 84.86 84.02 84.33 1,726,940 +0.02(+0.02%)
Jun 20, 2016 84.10 84.97 83.89 84.31 1,866,049 +1.03(+1.24%)
Jun 17, 2016 83.13 83.58 82.73 83.28 1,817,819 +0.21(+0.25%)
Jun 16, 2016 82.40 83.21 82.08 83.07 1,540,914 +0.63(+0.77%)
Jun 15, 2016 82.90 83.49 82.24 82.43 1,191,456 -0.40(-0.48%)
Jun 14, 2016 82.32 83.11 81.73 82.83 1,343,240 +0.14(+0.18%)
Jun 13, 2016 83.12 83.59 82.64 82.69 1,412,820 -0.24(-0.28%)
Jun 10, 2016 82.89 83.39 82.53 82.92 1,854,153 -0.66(-0.79%)
Jun 09, 2016 83.70 83.97 83.20 83.59 1,843,130 -0.54(-0.65%)
Jun 08, 2016 84.51 84.72 84.07 84.13 1,201,537 -0.22(-0.26%)
Jun 07, 2016 84.55 84.93 84.21 84.35 1,292,386 +0.05(+0.06%)
Jun 06, 2016 84.32 84.77 83.90 84.29 1,444,988 -0.01(-0.01%)
Jun 03, 2016 84.44 85.03 84.13 84.30 1,425,173 -0.12(-0.14%)
Jun 02, 2016 84.00 84.55 83.87 84.42 1,125,715 +0.19(+0.23%)
Jun 01, 2016 82.96 84.23 82.75 84.23 1,944,946 +1.10(+1.32%)
May 31, 2016 83.62 83.99 82.80 83.13 1,891,941 -0.20(-0.24%)
May 27, 2016 83.14 83.33 83.33 83.33 1,600,836 +0.51(+0.61%)
May 26, 2016 83.44 83.57 82.82 82.82 1,208,793 -0.27(-0.33%)
May 25, 2016 83.25 83.74 83.07 83.10 1,362,783 -0.09(-0.11%)
May 24, 2016 82.44 83.61 81.64 83.19 1,737,589 +1.27(+1.55%)
May 23, 2016 81.56 82.24 81.38 81.91 1,439,444 +0.23(+0.28%)
May 20, 2016 82.44 82.44 81.38 81.69 1,948,724 -0.48(-0.58%)
May 19, 2016 81.29 82.24 81.11 82.17 1,829,503 +0.46(+0.56%)
May 18, 2016 82.95 83.16 81.37 81.71 2,092,314 -1.37(-1.65%)
May 17, 2016 83.66 83.94 82.70 83.08 1,817,800 -0.70(-0.83%)
May 16, 2016 83.71 84.14 83.57 83.77 1,119,309 +0.12(+0.14%)
May 13, 2016 85.06 85.15 83.40 83.66 1,870,859 -1.76(-2.06%)
May 12, 2016 86.16 86.54 84.61 85.42 1,607,826 -0.29(-0.34%)
May 11, 2016 85.80 85.97 85.21 85.71 2,286,740 -0.55(-0.64%)
May 10, 2016 85.07 86.29 85.02 86.26 2,105,520 +1.63(+1.92%)
May 09, 2016 85.06 85.80 84.29 84.63 1,696,979 -0.23(-0.27%)
May 06, 2016 84.12 84.97 83.11 84.86 1,977,780 +0.64(+0.76%)
May 05, 2016 84.08 85.10 83.94 84.22 1,354,559 +0.12(+0.14%)
May 04, 2016 83.51 84.34 82.99 84.10 2,707,827 -0.13(-0.15%)
May 03, 2016 85.07 86.20 83.98 84.22 3,900,648 -3.47(-3.95%)
May 02, 2016 86.54 88.01 86.38 87.69 2,519,030 +1.14(+1.31%)
Apr 29, 2016 87.29 87.44 86.05 86.55 1,762,584 -1.13(-1.29%)
Apr 28, 2016 86.37 87.99 86.19 87.68 1,647,743 +0.86(+0.99%)
Apr 27, 2016 86.41 87.39 86.19 86.82 1,850,386 +0.43(+0.50%)
Apr 26, 2016 85.52 86.56 85.21 86.39 1,584,487 +0.88(+1.02%)
Apr 25, 2016 84.44 85.58 84.43 85.52 1,608,213 +0.70(+0.82%)
Apr 22, 2016 84.44 84.83 83.02 84.82 2,191,372 +0.05(+0.06%)
Apr 21, 2016 86.71 86.90 84.59 84.77 1,806,821 -2.42(-2.78%)
Apr 20, 2016 87.44 87.87 87.16 87.19 1,327,267 -0.34(-0.39%)
Apr 19, 2016 87.05 87.65 86.73 87.53 1,424,764 +1.06(+1.22%)
Apr 18, 2016 85.68 86.64 85.43 86.47 1,066,444 +0.75(+0.87%)
Apr 15, 2016 85.61 85.76 84.94 85.72 1,340,902 +0.22(+0.25%)
Apr 14, 2016 85.42 86.04 85.00 85.51 1,181,550 +0.17(+0.20%)
Apr 13, 2016 85.99 85.99 85.10 85.33 1,299,290 -0.19(-0.22%)
Apr 12, 2016 85.85 86.39 85.33 85.52 1,387,476 -0.47(-0.55%)
Apr 11, 2016 86.43 86.85 85.87 85.99 879,547 +0.04(+0.04%)
Apr 08, 2016 85.79 86.12 85.39 85.96 1,045,546 +0.60(+0.71%)
Apr 07, 2016 85.85 85.86 84.41 85.35 1,652,041 -1.03(-1.19%)
Apr 06, 2016 85.88 86.42 85.72 86.38 729,499 +0.52(+0.61%)
Apr 05, 2016 86.11 86.58 85.68 85.86 823,287 -0.36(-0.42%)
Apr 04, 2016 86.49 86.49 85.62 86.22 882,294 -0.14(-0.16%)
Apr 01, 2016 84.76 86.43 84.54 86.36 1,253,950 +1.21(+1.42%)
Mar 31, 2016 85.00 85.47 84.82 85.15 1,356,869 -0.10(-0.12%)
Mar 30, 2016 85.56 85.71 85.18 85.24 948,109 +0.23(+0.27%)
Mar 29, 2016 84.59 85.22 84.14 85.02 867,949 +0.51(+0.61%)
Mar 28, 2016 84.24 84.78 84.17 84.50 639,032 +0.30(+0.35%)
Mar 24, 2016 84.13 84.21 84.21 84.21 688,616 -0.10(-0.12%)
Mar 23, 2016 84.41 84.95 84.19 84.31 854,994 +0.18(+0.21%)
Mar 22, 2016 84.55 84.64 83.60 84.13 1,410,694 -0.86(-1.01%)
Mar 21, 2016 85.08 85.44 84.29 84.98 769,046 -0.05(-0.05%)
Mar 18, 2016 84.63 85.32 84.15 85.03 2,246,431 +0.21(+0.24%)
Mar 17, 2016 84.06 84.98 83.83 84.82 1,138,521 +0.76(+0.90%)
Mar 16, 2016 82.88 84.25 82.65 84.06 1,815,011 -0.62(-0.74%)
Mar 15, 2016 84.03 84.92 83.95 84.68 1,550,451 -0.03(-0.03%)
Mar 14, 2016 84.04 85.37 83.73 84.71 1,462,167 +0.65(+0.77%)
Mar 11, 2016 83.84 84.21 83.32 84.06 1,175,553 +1.21(+1.46%)
Mar 10, 2016 83.24 83.69 82.11 82.85 1,058,034 -0.39(-0.47%)
Mar 09, 2016 83.28 84.05 82.87 83.24 1,079,971 +0.42(+0.50%)
Mar 08, 2016 82.64 83.02 81.91 82.83 2,190,214 +0.10(+0.12%)
Mar 07, 2016 82.98 83.41 82.55 82.73 1,133,032 -0.83(-0.99%)
Mar 04, 2016 83.61 84.02 82.87 83.56 1,088,194 +0.32(+0.38%)
Mar 03, 2016 82.93 83.42 82.55 83.24 1,150,453 +0.32(+0.38%)
Mar 02, 2016 83.18 83.75 82.47 82.92 1,747,558 -0.50(-0.60%)
Mar 01, 2016 83.27 83.78 82.86 83.42 1,180,122 +0.97(+1.17%)
Feb 29, 2016 82.72 83.20 82.36 82.45 1,242,966 -0.42(-0.50%)
Feb 26, 2016 83.89 84.35 82.81 82.87 1,154,293 -0.80(-0.96%)
Feb 25, 2016 83.26 83.69 82.30 83.67 898,648 +0.87(+1.05%)
Feb 24, 2016 81.48 82.97 81.27 82.81 1,025,899 +0.27(+0.33%)
Feb 23, 2016 82.32 82.79 81.81 82.54 1,167,705 +0.00(+0.00%)
Feb 22, 2016 82.76 83.24 82.20 82.54 1,228,633 +0.08(+0.10%)
Feb 19, 2016 81.94 82.47 81.12 82.46 1,496,480 +0.34(+0.42%)
Feb 18, 2016 80.97 82.25 80.47 82.11 2,326,033 +1.06(+1.31%)
Feb 17, 2016 80.07 81.80 79.82 81.05 2,190,246 +1.30(+1.64%)
Feb 16, 2016 80.49 81.27 79.32 79.75 2,445,599 +0.28(+0.35%)
Feb 12, 2016 78.50 79.47 79.47 79.47 1,783,235 +1.41(+1.81%)
Feb 11, 2016 78.09 78.51 77.39 78.06 2,065,572 -1.56(-1.96%)
Feb 10, 2016 81.36 81.78 79.48 79.61 3,031,027 -1.77(-2.18%)
Feb 09, 2016 79.19 81.68 79.18 81.39 3,413,443 +0.73(+0.90%)
Feb 08, 2016 80.82 81.99 79.26 80.66 4,272,309 -1.22(-1.49%)
Feb 05, 2016 78.64 81.89 78.63 81.88 4,956,113 +3.58(+4.57%)
Feb 04, 2016 77.19 78.87 77.18 78.30 3,534,883 +0.49(+0.64%)
Feb 03, 2016 76.81 78.03 75.66 77.80 2,620,021 +1.30(+1.69%)
Feb 02, 2016 76.08 76.96 76.08 76.51 1,695,237 -0.40(-0.51%)
Feb 01, 2016 76.53 77.33 75.87 76.90 2,412,232 +0.19(+0.25%)
Jan 29, 2016 75.69 76.84 75.57 76.71 2,297,772 +1.40(+1.86%)
Jan 28, 2016 74.60 75.79 74.59 75.31 1,974,063 +1.16(+1.57%)
Jan 27, 2016 75.19 75.43 73.75 74.15 2,701,548 -1.07(-1.42%)
Jan 26, 2016 75.94 76.32 75.04 75.22 2,316,125 +0.11(+0.14%)
Jan 25, 2016 76.16 76.62 75.02 75.11 2,355,040 -2.00(-2.59%)
Jan 22, 2016 76.05 77.30 75.84 77.11 1,559,920 +2.15(+2.87%)
Jan 21, 2016 75.06 75.68 73.72 74.96 2,045,098 +0.33(+0.45%)
Jan 20, 2016 74.39 75.19 72.90 74.63 2,617,717 -0.85(-1.13%)
Jan 19, 2016 75.06 75.71 74.58 75.48 2,358,916 +1.38(+1.86%)
Jan 15, 2016 75.84 74.11 74.11 74.11 2,385,315 -1.74(-2.29%)
Jan 14, 2016 74.98 76.44 74.57 75.84 2,226,432 +1.06(+1.42%)
Jan 13, 2016 75.90 76.33 74.51 74.78 1,809,426 -1.02(-1.34%)
Jan 12, 2016 75.16 75.83 74.74 75.80 1,606,471 +1.21(+1.63%)
Jan 11, 2016 75.02 75.20 73.30 74.58 2,188,182 +0.05(+0.07%)
Jan 08, 2016 75.32 75.95 74.40 74.53 1,931,915 -0.46(-0.61%)
Jan 07, 2016 75.16 76.13 74.69 74.99 2,378,524 -1.58(-2.07%)
Jan 06, 2016 78.34 78.49 76.25 76.57 3,066,403 -2.63(-3.32%)
Jan 05, 2016 78.45 79.34 78.21 79.20 1,660,528 +0.72(+0.92%)
Jan 04, 2016 78.23 78.51 77.50 78.48 1,913,989 -0.76(-0.97%)
Dec 31, 2015 79.75 79.24 79.24 79.24 959,126 -0.87(-1.09%)
Dec 30, 2015 80.40 80.65 80.10 80.12 954,012 -0.33(-0.41%)
Dec 29, 2015 80.17 80.66 80.07 80.45 824,447 +0.67(+0.83%)
Dec 28, 2015 79.54 79.95 79.31 79.78 706,842 -0.13(-0.16%)
Dec 24, 2015 80.03 79.91 79.91 79.91 385,606 -0.50(-0.63%)
Dec 23, 2015 80.09 80.43 79.88 80.41 743,460 +0.64(+0.80%)
Dec 22, 2015 79.45 79.95 78.82 79.77 1,416,039 +0.40(+0.50%)
Dec 21, 2015 79.33 79.68 78.73 79.38 1,438,995 +0.72(+0.92%)
Dec 18, 2015 79.87 79.98 78.60 78.66 2,486,825 -1.62(-2.02%)
Dec 17, 2015 80.78 80.93 79.96 80.28 2,386,119 -0.05(-0.06%)
Dec 16, 2015 79.08 80.50 78.50 80.32 2,510,059 +1.60(+2.03%)
Dec 15, 2015 77.55 79.19 77.50 78.72 2,582,110 +1.74(+2.26%)
Dec 14, 2015 76.08 76.99 75.72 76.98 2,329,943 +0.94(+1.24%)
Dec 11, 2015 77.00 77.54 75.32 76.04 3,301,403 -2.12(-2.72%)
Dec 10, 2015 77.85 78.84 77.43 78.16 2,568,120 +0.56(+0.72%)
Dec 09, 2015 78.25 79.18 77.44 77.61 4,802,021 -0.76(-0.96%)
Dec 08, 2015 77.78 78.54 77.25 78.36 3,279,273 +0.09(+0.11%)
Dec 07, 2015 76.89 78.80 76.59 78.27 2,293,224 +1.39(+1.81%)
Dec 04, 2015 75.60 76.96 75.43 76.88 1,498,736 +1.44(+1.91%)
Dec 03, 2015 75.82 75.99 74.68 75.44 2,657,892 +0.04(+0.05%)
Dec 02, 2015 76.43 76.63 75.34 75.40 1,508,555 -1.12(-1.46%)
Dec 01, 2015 75.82 76.55 75.38 76.52 1,838,397 +0.82(+1.08%)
Nov 30, 2015 76.66 76.83 75.68 75.70 2,199,391 -1.05(-1.37%)
Nov 27, 2015 76.91 77.21 76.61 76.75 862,251 -0.10(-0.13%)
Nov 25, 2015 77.16 76.85 76.85 76.85 1,369,625 +0.12(+0.15%)
Nov 24, 2015 76.23 77.12 75.97 76.73 2,226,470 +0.14(+0.19%)
Nov 23, 2015 75.69 76.71 75.59 76.59 1,180,784 +0.91(+1.20%)
Nov 20, 2015 76.06 76.55 75.56 75.68 1,992,139 -0.15(-0.20%)
Nov 19, 2015 75.45 76.10 75.28 75.84 2,016,513 +0.74(+0.98%)
Nov 18, 2015 73.95 75.15 73.58 75.10 1,711,637 +1.52(+2.06%)
Nov 17, 2015 74.65 74.76 73.42 73.59 1,764,989 -0.89(-1.19%)
Nov 16, 2015 74.12 74.64 73.80 74.47 1,562,917 +0.35(+0.47%)
Nov 13, 2015 75.38 75.38 73.81 74.12 2,241,429 -1.52(-2.00%)
Nov 12, 2015 76.61 77.02 75.60 75.64 1,603,963 -1.33(-1.72%)
Nov 11, 2015 77.18 77.74 76.66 76.97 1,490,395 +0.39(+0.52%)
Nov 10, 2015 75.59 76.79 75.58 76.57 1,172,678 +0.66(+0.87%)
Nov 09, 2015 76.49 76.87 75.29 75.91 2,409,508 -0.91(-1.19%)
Nov 06, 2015 77.57 77.85 75.81 76.82 1,860,877 -0.95(-1.22%)
Nov 05, 2015 77.13 77.94 76.72 77.77 1,962,062 +0.74(+0.97%)
Nov 04, 2015 77.27 77.58 76.37 77.03 2,449,551 -0.83(-1.07%)
Nov 03, 2015 77.96 78.05 76.80 77.86 4,824,079 -0.13(-0.16%)
Nov 02, 2015 75.96 79.00 75.90 77.99 9,537,189 +5.84(+8.09%)
Oct 30, 2015 73.98 74.11 71.90 72.15 7,745,545 -1.60(-2.16%)
Oct 29, 2015 74.20 74.82 73.43 73.75 5,565,259 -0.91(-1.21%)
Oct 28, 2015 75.18 75.64 74.63 74.65 2,342,992 -0.38(-0.50%)
Oct 27, 2015 74.97 75.16 74.54 75.03 1,314,823 -0.20(-0.26%)
Oct 26, 2015 75.51 75.81 74.89 75.23 1,469,024 -0.29(-0.38%)
Oct 23, 2015 76.29 76.43 75.03 75.51 2,141,358 -0.34(-0.45%)
Oct 22, 2015 75.34 76.02 75.28 75.85 2,926,544 +1.12(+1.50%)
Oct 21, 2015 75.32 75.58 74.63 74.73 1,542,355 -0.36(-0.48%)
Oct 20, 2015 75.28 75.67 75.00 75.09 1,888,099 -0.05(-0.07%)
Oct 19, 2015 76.04 76.21 74.95 75.15 2,164,294 -0.87(-1.14%)
Oct 16, 2015 75.98 76.33 75.53 76.02 1,151,371 +0.38(+0.50%)
Oct 15, 2015 75.14 76.19 75.14 75.64 2,048,360 +1.09(+1.47%)
Oct 14, 2015 74.57 74.91 74.22 74.54 1,094,700 +0.07(+0.10%)
Oct 13, 2015 75.38 75.50 74.38 74.47 1,517,417 -1.33(-1.75%)
Oct 12, 2015 75.74 75.93 75.20 75.80 1,049,172 +0.07(+0.09%)
Oct 09, 2015 75.29 75.93 75.21 75.73 1,672,540 +0.48(+0.64%)
Oct 08, 2015 74.20 75.30 73.81 75.24 1,403,962 +0.83(+1.12%)
Oct 07, 2015 74.54 75.15 74.31 74.41 2,183,157 -0.09(-0.12%)
Oct 06, 2015 74.49 74.78 74.03 74.50 2,333,445 +0.00(+0.00%)
Oct 05, 2015 73.44 74.61 73.02 74.50 1,731,651 +1.66(+2.28%)
Oct 02, 2015 71.91 72.88 71.28 72.84 2,675,825 +0.25(+0.35%)
Oct 01, 2015 72.15 72.79 71.90 72.59 3,112,064 +0.24(+0.33%)
Sep 30, 2015 71.50 72.42 71.17 72.35 3,195,995 +1.75(+2.48%)
Sep 29, 2015 69.34 70.72 69.09 70.60 2,610,766 +1.38(+1.99%)
Sep 28, 2015 70.67 71.35 69.16 69.22 2,965,124 -2.31(-3.23%)
Sep 25, 2015 71.47 72.53 70.98 71.53 2,266,640 +1.10(+1.57%)
Sep 24, 2015 69.74 70.58 69.10 70.43 1,920,469 +0.17(+0.24%)
Sep 23, 2015 69.49 70.32 69.25 70.26 2,142,638 +0.90(+1.29%)
Sep 22, 2015 69.45 69.82 69.07 69.36 1,337,329 -1.04(-1.48%)
Sep 21, 2015 70.12 70.75 69.90 70.40 2,053,904 +0.78(+1.12%)
Sep 18, 2015 70.15 70.83 69.52 69.62 2,790,940 -1.09(-1.55%)
Sep 17, 2015 70.03 71.61 69.82 70.72 2,269,324 +0.67(+0.96%)
Sep 16, 2015 69.41 70.32 69.28 70.04 1,438,556 +0.64(+0.92%)
Sep 15, 2015 68.44 69.70 68.21 69.41 1,627,698 +0.91(+1.34%)
Sep 14, 2015 68.90 68.92 67.80 68.49 1,401,752 -0.04(-0.05%)
Sep 11, 2015 67.99 68.55 67.61 68.53 2,071,822 +0.37(+0.54%)
Sep 10, 2015 68.37 68.87 67.88 68.16 2,320,451 -0.40(-0.59%)
Sep 09, 2015 70.28 70.43 68.43 68.56 2,233,542 -1.07(-1.53%)
Sep 08, 2015 70.28 70.40 69.04 69.63 2,517,279 +0.27(+0.39%)
Sep 04, 2015 70.50 69.36 69.36 69.36 2,280,406 -1.72(-2.42%)
Sep 03, 2015 70.60 71.47 70.60 71.08 2,820,589 +0.48(+0.67%)
Sep 02, 2015 70.02 70.61 69.65 70.61 1,569,936 +1.35(+1.96%)
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.