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
Bright Horizons Family Solutions Inc
(NY:
BFAM
)
109.06
-3.60 (-3.20%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 30, 2016
69.95
70.22
68.79
68.82
221,442
-0.98(-1.40%)
Nov 29, 2016
70.23
70.48
69.54
69.80
267,177
-0.12(-0.17%)
Nov 28, 2016
70.04
70.40
69.72
69.92
187,339
-0.24(-0.34%)
Nov 25, 2016
70.30
70.93
69.76
70.16
226,872
+0.05(+0.07%)
Nov 23, 2016
70.11
70.11
70.11
0
+0.28(+0.40%)
Nov 22, 2016
70.46
71.09
69.80
69.83
1,008,823
-2.47(-3.42%)
Nov 21, 2016
71.65
72.30
71.00
72.30
350,981
+0.97(+1.36%)
Nov 18, 2016
70.28
71.42
70.28
71.33
153,919
+1.21(+1.73%)
Nov 17, 2016
70.79
71.51
69.92
70.12
312,960
-0.68(-0.96%)
Nov 16, 2016
70.59
71.28
70.11
70.80
281,612
+0.05(+0.07%)
Nov 15, 2016
71.80
71.80
70.57
70.75
201,393
-1.11(-1.54%)
Nov 14, 2016
72.00
72.80
71.50
71.86
275,596
+0.14(+0.20%)
Nov 11, 2016
70.00
72.06
69.87
71.72
582,812
+1.83(+2.62%)
Nov 10, 2016
68.00
69.99
67.35
69.89
610,591
+3.52(+5.30%)
Nov 09, 2016
63.25
66.54
62.55
66.37
361,598
+2.51(+3.93%)
Nov 08, 2016
63.46
64.08
63.20
63.86
374,992
+0.23(+0.36%)
Nov 07, 2016
63.64
64.02
62.89
63.63
393,157
+0.53(+0.84%)
Nov 04, 2016
62.93
64.17
62.65
63.10
485,563
+0.33(+0.53%)
Nov 03, 2016
62.68
63.57
62.53
62.77
504,296
+0.03(+0.05%)
Nov 02, 2016
59.00
64.02
59.00
62.74
1,446,887
-3.45(-5.21%)
Nov 01, 2016
66.72
66.80
65.93
66.19
185,325
-0.72(-1.08%)
Oct 31, 2016
66.67
67.09
66.20
66.91
208,127
+0.38(+0.57%)
Oct 28, 2016
66.80
67.24
66.44
66.53
103,674
-0.43(-0.64%)
Oct 27, 2016
67.37
67.37
66.49
66.96
136,318
-0.03(-0.04%)
Oct 26, 2016
66.98
67.25
66.62
66.99
257,875
-0.20(-0.30%)
Oct 25, 2016
67.27
67.94
67.02
67.19
326,529
-0.11(-0.16%)
Oct 24, 2016
67.00
67.82
66.87
67.30
294,214
+0.71(+1.07%)
Oct 21, 2016
65.62
66.83
65.62
66.59
91,595
+0.41(+0.62%)
Oct 20, 2016
66.26
66.51
65.51
66.18
124,506
-0.62(-0.93%)
Oct 19, 2016
65.82
66.96
65.74
66.80
173,160
+1.57(+2.41%)
Oct 18, 2016
64.98
65.38
64.93
65.23
115,603
+0.62(+0.96%)
Oct 17, 2016
65.00
65.18
64.54
64.61
195,741
-0.60(-0.92%)
Oct 14, 2016
65.77
66.24
65.18
65.21
202,355
-0.83(-1.26%)
Oct 13, 2016
65.77
66.37
65.16
66.04
151,254
-0.14(-0.21%)
Oct 12, 2016
66.08
66.43
65.77
66.18
103,048
+0.16(+0.24%)
Oct 11, 2016
65.99
66.30
65.82
66.02
140,561
+0.04(+0.06%)
Oct 10, 2016
65.66
66.07
65.54
65.98
117,579
+0.67(+1.03%)
Oct 07, 2016
65.97
66.08
65.16
65.31
119,314
-0.77(-1.17%)
Oct 06, 2016
66.15
66.67
65.99
66.08
106,217
-0.18(-0.27%)
Oct 05, 2016
66.78
67.11
66.23
66.26
121,136
-0.36(-0.54%)
Oct 04, 2016
66.68
66.95
66.34
66.62
69,036
-0.07(-0.10%)
Oct 03, 2016
66.63
67.18
66.61
66.69
187,721
-0.20(-0.30%)
Sep 30, 2016
66.38
67.25
65.99
66.89
313,057
+0.80(+1.21%)
Sep 29, 2016
66.75
66.75
65.98
66.09
133,587
-0.45(-0.68%)
Sep 28, 2016
66.56
66.78
66.38
66.54
99,053
-0.14(-0.21%)
Sep 27, 2016
66.75
67.00
66.59
66.68
240,174
-0.28(-0.42%)
Sep 26, 2016
67.79
67.86
66.94
66.96
137,014
-0.80(-1.18%)
Sep 23, 2016
68.25
68.59
67.65
67.76
255,524
-0.49(-0.72%)
Sep 22, 2016
67.77
68.50
67.53
68.25
136,963
+0.78(+1.16%)
Sep 21, 2016
67.02
67.66
66.35
67.47
169,878
+0.62(+0.93%)
Sep 20, 2016
67.59
67.72
66.74
66.85
152,760
-0.49(-0.73%)
Sep 19, 2016
67.74
67.95
67.00
67.34
167,424
-0.42(-0.62%)
Sep 16, 2016
68.46
68.46
67.52
67.76
298,348
-0.58(-0.85%)
Sep 15, 2016
67.65
68.36
66.48
68.34
119,142
+0.69(+1.02%)
Sep 14, 2016
67.73
68.27
67.47
67.65
112,815
+0.00(+0.00%)
Sep 13, 2016
67.94
68.67
67.21
67.65
156,732
-0.89(-1.30%)
Sep 12, 2016
67.93
68.55
67.59
68.54
139,329
+0.53(+0.78%)
Sep 09, 2016
68.00
68.38
67.45
68.01
186,100
-0.23(-0.34%)
Sep 08, 2016
68.72
68.72
68.15
68.24
103,020
-0.53(-0.77%)
Sep 07, 2016
68.35
69.02
68.08
68.77
284,694
+0.40(+0.59%)
Sep 06, 2016
68.79
68.79
68.08
68.37
98,343
-0.11(-0.16%)
Sep 02, 2016
68.39
68.48
68.48
68.48
183,500
+0.45(+0.66%)
Sep 01, 2016
67.92
68.29
67.59
68.03
147,036
-0.13(-0.19%)
Aug 31, 2016
68.16
68.50
67.64
68.16
166,378
+0.10(+0.15%)
Aug 30, 2016
68.68
68.68
67.71
68.06
119,222
-0.49(-0.71%)
Aug 29, 2016
68.77
68.91
68.41
68.55
114,331
+0.11(+0.16%)
Aug 26, 2016
68.44
69.10
68.09
68.44
153,816
-0.26(-0.38%)
Aug 25, 2016
68.49
69.11
68.33
68.70
144,718
-0.12(-0.17%)
Aug 24, 2016
69.73
69.73
68.45
68.82
353,484
-0.99(-1.42%)
Aug 23, 2016
69.36
69.95
69.05
69.81
310,113
+0.70(+1.01%)
Aug 22, 2016
67.33
69.23
67.32
69.11
259,153
+1.49(+2.20%)
Aug 19, 2016
67.22
67.80
66.84
67.62
170,012
+0.34(+0.51%)
Aug 18, 2016
67.39
67.69
67.06
67.28
198,095
-0.02(-0.03%)
Aug 17, 2016
67.28
67.82
66.85
67.30
191,631
-0.20(-0.30%)
Aug 16, 2016
68.22
68.35
67.46
67.50
366,278
-0.78(-1.14%)
Aug 15, 2016
67.00
68.30
66.24
68.28
433,513
+2.96(+4.53%)
Aug 12, 2016
65.31
65.39
65.02
65.32
114,451
-0.07(-0.11%)
Aug 11, 2016
65.25
65.55
64.99
65.39
151,363
+0.15(+0.23%)
Aug 10, 2016
66.25
66.35
65.10
65.24
217,516
-1.06(-1.60%)
Aug 09, 2016
65.75
66.65
65.41
66.30
217,836
+0.43(+0.65%)
Aug 08, 2016
65.93
66.51
65.58
65.87
234,279
-0.05(-0.08%)
Aug 05, 2016
63.90
67.54
63.68
65.92
641,395
+2.02(+3.16%)
Aug 04, 2016
64.00
65.35
63.40
63.90
804,084
-1.30(-1.99%)
Aug 03, 2016
65.69
65.73
65.15
65.20
236,102
-0.33(-0.50%)
Aug 02, 2016
66.56
66.56
65.23
65.53
315,366
-1.12(-1.68%)
Aug 01, 2016
67.01
67.43
66.40
66.65
244,894
-0.42(-0.63%)
Jul 29, 2016
67.63
67.89
67.00
67.07
271,478
-0.53(-0.78%)
Jul 28, 2016
67.58
67.87
67.17
67.60
116,716
+0.11(+0.16%)
Jul 27, 2016
67.69
67.69
66.82
67.49
81,467
-0.36(-0.53%)
Jul 26, 2016
67.37
67.94
66.98
67.85
180,629
+0.56(+0.83%)
Jul 25, 2016
67.83
68.05
67.21
67.29
132,226
-0.54(-0.80%)
Jul 22, 2016
67.57
68.05
67.51
67.83
130,348
+0.53(+0.79%)
Jul 21, 2016
67.94
68.00
67.19
67.30
116,712
-0.55(-0.81%)
Jul 20, 2016
67.80
68.21
67.75
67.85
138,884
-0.07(-0.10%)
Jul 19, 2016
67.59
68.09
67.56
67.92
127,828
+0.20(+0.30%)
Jul 18, 2016
67.58
67.94
67.58
67.72
145,829
+0.30(+0.44%)
Jul 15, 2016
67.99
67.99
67.17
67.42
87,701
-0.25(-0.37%)
Jul 14, 2016
67.28
68.26
67.47
67.67
163,922
+0.39(+0.58%)
Jul 13, 2016
67.76
68.22
67.18
67.28
173,479
-0.57(-0.84%)
Jul 12, 2016
67.60
68.07
67.22
67.85
231,484
+0.51(+0.76%)
Jul 11, 2016
67.74
68.03
67.28
67.34
201,782
-0.12(-0.18%)
Jul 08, 2016
66.76
68.00
66.74
67.46
362,514
+1.04(+1.57%)
Jul 07, 2016
66.64
67.18
66.42
66.42
237,639
-0.18(-0.27%)
Jul 06, 2016
66.57
67.10
66.36
66.60
275,913
-0.15(-0.22%)
Jul 05, 2016
66.03
67.04
66.01
66.75
199,139
+0.38(+0.57%)
Jul 01, 2016
66.00
66.37
66.37
66.37
238,000
+0.06(+0.09%)
Jun 30, 2016
64.52
66.33
64.39
66.31
282,024
+1.69(+2.62%)
Jun 29, 2016
65.07
65.28
64.22
64.62
189,524
+0.13(+0.20%)
Jun 28, 2016
64.97
65.11
63.78
64.49
263,198
+0.25(+0.39%)
Jun 27, 2016
64.70
64.70
63.34
64.24
252,181
-0.74(-1.14%)
Jun 24, 2016
64.21
65.90
63.37
64.98
1,034,188
-1.21(-1.83%)
Jun 23, 2016
66.00
66.22
65.41
66.19
304,466
+0.23(+0.35%)
Jun 22, 2016
67.20
67.20
65.82
65.96
180,882
-1.13(-1.68%)
Jun 21, 2016
66.91
67.44
66.83
67.09
146,605
-0.01(-0.01%)
Jun 20, 2016
65.12
67.11
65.11
67.10
357,852
+2.29(+3.53%)
Jun 17, 2016
65.94
65.94
64.79
64.81
468,119
-0.99(-1.50%)
Jun 16, 2016
65.35
65.86
64.81
65.80
190,293
+0.43(+0.66%)
Jun 15, 2016
65.02
65.58
64.63
65.37
230,568
+0.25(+0.38%)
Jun 14, 2016
64.93
65.50
64.66
65.12
308,480
+0.13(+0.20%)
Jun 13, 2016
65.03
65.78
64.84
64.99
227,476
+0.05(+0.08%)
Jun 10, 2016
64.99
65.97
64.73
64.94
224,590
-0.39(-0.60%)
Jun 09, 2016
65.00
65.65
65.00
65.33
190,998
+0.12(+0.18%)
Jun 08, 2016
65.15
65.42
64.41
65.21
226,322
-0.09(-0.14%)
Jun 07, 2016
65.45
65.89
64.87
65.30
174,899
-0.36(-0.55%)
Jun 06, 2016
65.72
66.00
65.33
65.66
120,330
+0.23(+0.35%)
Jun 03, 2016
65.27
65.70
64.32
65.43
166,258
+0.03(+0.05%)
Jun 02, 2016
64.86
65.65
64.86
65.40
148,832
+0.23(+0.35%)
Jun 01, 2016
64.64
65.18
64.40
65.17
224,662
+0.38(+0.59%)
May 31, 2016
64.87
65.29
64.49
64.79
179,868
-0.29(-0.45%)
May 27, 2016
64.14
65.08
65.08
65.08
122,600
+0.81(+1.26%)
May 26, 2016
64.37
64.55
63.84
64.27
229,694
-0.12(-0.19%)
May 25, 2016
65.15
65.37
64.02
64.39
264,625
-0.79(-1.21%)
May 24, 2016
64.25
65.34
64.25
65.18
188,960
+0.97(+1.51%)
May 23, 2016
64.26
64.89
64.16
64.21
188,274
-0.23(-0.36%)
May 20, 2016
64.72
65.07
64.14
64.44
156,233
-0.06(-0.09%)
May 19, 2016
64.18
64.75
63.15
64.50
159,169
+0.09(+0.14%)
May 18, 2016
63.74
64.67
63.64
64.41
192,892
+0.61(+0.96%)
May 17, 2016
65.59
65.59
63.39
63.80
314,451
-1.77(-2.70%)
May 16, 2016
65.90
66.05
65.06
65.57
302,181
-0.25(-0.38%)
May 13, 2016
66.05
66.11
64.14
65.82
889,503
+0.07(+0.11%)
May 12, 2016
65.56
66.10
65.04
65.75
119,158
+0.53(+0.81%)
May 11, 2016
65.42
66.28
65.14
65.22
110,142
-0.60(-0.91%)
May 10, 2016
66.12
66.53
65.40
65.82
151,862
+0.06(+0.09%)
May 09, 2016
64.73
66.88
64.11
65.76
230,711
+1.22(+1.89%)
May 06, 2016
64.69
65.35
64.02
64.54
326,004
-0.25(-0.39%)
May 05, 2016
66.02
66.36
64.65
64.79
268,635
-1.21(-1.83%)
May 04, 2016
64.91
67.00
64.91
66.00
280,108
+0.70(+1.07%)
May 03, 2016
65.62
66.57
65.11
65.30
187,576
-0.88(-1.33%)
May 02, 2016
65.72
66.22
65.37
66.18
145,067
+0.56(+0.85%)
Apr 29, 2016
66.10
66.28
65.17
65.62
139,119
-0.37(-0.56%)
Apr 28, 2016
66.12
66.53
65.73
65.99
152,195
-0.27(-0.41%)
Apr 27, 2016
65.50
66.48
65.44
66.26
147,829
+0.63(+0.96%)
Apr 26, 2016
64.55
65.84
64.52
65.63
193,408
+1.08(+1.67%)
Apr 25, 2016
64.42
64.63
64.08
64.55
293,192
-0.08(-0.12%)
Apr 22, 2016
64.23
65.06
64.01
64.63
208,487
+0.13(+0.20%)
Apr 21, 2016
64.25
64.60
63.78
64.50
114,254
+0.05(+0.08%)
Apr 20, 2016
64.68
64.73
63.44
64.45
124,533
-0.39(-0.60%)
Apr 19, 2016
65.44
65.44
64.48
64.84
197,666
-0.48(-0.73%)
Apr 18, 2016
64.81
65.39
64.81
65.32
180,058
+0.22(+0.34%)
Apr 15, 2016
65.04
65.40
64.54
65.10
232,829
-0.08(-0.12%)
Apr 14, 2016
65.19
65.25
64.47
65.18
161,407
+0.25(+0.39%)
Apr 13, 2016
64.38
64.97
64.05
64.93
91,032
+0.89(+1.39%)
Apr 12, 2016
63.80
64.41
63.73
64.04
100,128
+0.24(+0.38%)
Apr 11, 2016
64.25
64.44
63.73
63.80
141,317
-0.35(-0.55%)
Apr 08, 2016
64.08
64.66
63.70
64.15
89,981
+0.28(+0.44%)
Apr 07, 2016
64.44
64.44
63.48
63.87
156,620
-0.77(-1.19%)
Apr 06, 2016
63.34
64.77
63.34
64.64
169,027
+1.22(+1.92%)
Apr 05, 2016
63.56
64.08
63.21
63.42
179,520
-0.74(-1.15%)
Apr 04, 2016
64.83
64.83
64.02
64.16
137,633
-0.51(-0.79%)
Apr 01, 2016
64.15
64.97
63.91
64.67
168,131
-0.11(-0.17%)
Mar 31, 2016
63.16
64.86
62.92
64.78
515,140
+1.53(+2.42%)
Mar 30, 2016
63.54
63.94
62.64
63.25
267,463
-0.25(-0.39%)
Mar 29, 2016
62.72
63.62
62.64
63.50
233,407
+0.87(+1.39%)
Mar 28, 2016
63.79
63.91
62.30
62.63
216,254
-1.35(-2.11%)
Mar 24, 2016
63.24
63.98
63.98
63.98
139,400
+0.65(+1.03%)
Mar 23, 2016
63.28
63.69
62.97
63.33
133,323
+0.01(+0.02%)
Mar 22, 2016
63.38
64.15
63.06
63.32
143,246
-0.54(-0.85%)
Mar 21, 2016
63.52
64.26
63.39
63.86
200,320
-0.07(-0.11%)
Mar 18, 2016
65.27
65.32
63.76
63.93
266,674
-1.02(-1.57%)
Mar 17, 2016
64.84
65.31
64.48
64.95
229,771
-0.05(-0.08%)
Mar 16, 2016
63.95
65.29
63.95
65.00
150,768
+0.77(+1.20%)
Mar 15, 2016
63.35
65.39
63.08
64.23
327,755
+0.44(+0.69%)
Mar 14, 2016
63.67
64.33
63.19
63.79
146,796
-0.20(-0.31%)
Mar 11, 2016
64.86
65.10
63.61
63.99
219,111
-0.24(-0.37%)
Mar 10, 2016
64.17
64.72
63.30
64.23
206,602
+0.06(+0.09%)
Mar 09, 2016
64.28
64.99
63.91
64.17
146,643
+0.07(+0.11%)
Mar 08, 2016
64.38
65.08
63.67
64.10
184,551
-0.59(-0.91%)
Mar 07, 2016
64.07
64.90
63.86
64.69
230,877
+0.14(+0.22%)
Mar 04, 2016
64.40
64.55
63.66
64.55
125,274
+0.18(+0.28%)
Mar 03, 2016
64.58
64.72
63.66
64.37
163,873
-0.29(-0.45%)
Mar 02, 2016
64.13
65.16
63.97
64.66
191,030
+0.41(+0.64%)
Mar 01, 2016
63.85
64.46
63.51
64.25
220,495
+0.88(+1.39%)
Feb 29, 2016
63.81
63.98
63.19
63.37
174,530
-0.53(-0.83%)
Feb 26, 2016
64.66
64.78
63.48
63.90
194,422
-0.65(-1.01%)
Feb 25, 2016
64.00
64.88
63.69
64.55
112,102
+0.83(+1.30%)
Feb 24, 2016
62.37
64.19
61.96
63.72
155,687
+0.64(+1.01%)
Feb 23, 2016
63.39
63.56
62.53
63.08
137,704
-0.79(-1.24%)
Feb 22, 2016
64.63
64.96
63.51
63.87
143,975
-0.31(-0.48%)
Feb 19, 2016
63.23
64.90
62.96
64.18
283,235
+0.89(+1.41%)
Feb 18, 2016
64.54
64.76
63.14
63.29
142,561
-1.32(-2.04%)
Feb 17, 2016
64.55
64.97
63.96
64.61
315,309
+0.43(+0.67%)
Feb 16, 2016
63.01
64.95
62.69
64.18
346,237
+1.52(+2.43%)
Feb 12, 2016
63.44
62.66
62.66
62.66
228,100
-0.35(-0.56%)
Feb 11, 2016
61.48
63.50
61.33
63.01
347,813
+0.95(+1.53%)
Feb 10, 2016
62.16
63.68
61.59
62.06
455,198
+0.22(+0.36%)
Feb 09, 2016
62.94
66.19
60.73
61.84
681,752
-0.46(-0.74%)
Feb 08, 2016
63.82
64.32
61.54
62.30
688,830
-1.73(-2.70%)
Feb 05, 2016
66.03
66.80
63.90
64.03
439,906
-2.21(-3.34%)
Feb 04, 2016
67.58
67.83
65.77
66.24
196,753
-1.68(-2.47%)
Feb 03, 2016
69.60
69.60
66.88
67.92
220,186
-0.52(-0.76%)
Feb 02, 2016
69.06
69.86
67.97
68.44
267,156
-1.18(-1.69%)
Feb 01, 2016
70.21
70.59
69.04
69.62
234,548
-0.55(-0.78%)
Jan 29, 2016
66.58
70.25
66.30
70.17
442,895
+3.90(+5.89%)
Jan 28, 2016
66.60
67.36
65.92
66.27
175,054
+0.25(+0.38%)
Jan 27, 2016
65.92
67.40
65.62
66.02
192,711
-0.19(-0.29%)
Jan 26, 2016
66.67
66.89
65.31
66.21
208,837
-0.29(-0.44%)
Jan 25, 2016
66.58
66.76
65.53
66.50
245,978
-0.04(-0.06%)
Jan 22, 2016
64.57
66.56
64.53
66.54
286,487
+2.57(+4.02%)
Jan 21, 2016
64.66
64.75
63.57
63.97
247,394
-0.54(-0.84%)
Jan 20, 2016
62.34
65.01
62.34
64.51
411,502
+1.05(+1.65%)
Jan 19, 2016
63.53
64.18
62.99
63.46
224,947
+0.27(+0.43%)
Jan 15, 2016
62.34
63.19
63.19
63.19
304,800
-0.41(-0.64%)
Jan 14, 2016
60.77
63.78
60.77
63.60
278,555
+3.01(+4.97%)
Jan 13, 2016
62.21
62.41
60.18
60.59
163,366
-1.62(-2.60%)
Jan 12, 2016
63.38
63.38
61.90
62.21
238,698
-0.62(-0.99%)
Jan 11, 2016
62.28
63.23
61.99
62.83
154,142
+0.95(+1.54%)
Jan 08, 2016
62.78
62.93
61.72
61.88
220,702
-0.64(-1.02%)
Jan 07, 2016
64.02
64.17
62.34
62.52
157,671
-2.34(-3.61%)
Jan 06, 2016
64.58
66.07
64.56
64.86
168,108
-0.39(-0.60%)
Jan 05, 2016
64.91
65.89
64.63
65.25
150,553
+0.49(+0.76%)
Jan 04, 2016
65.60
65.75
64.51
64.76
265,979
-2.04(-3.05%)
Dec 31, 2015
67.26
66.80
66.80
66.80
244,000
-0.78(-1.15%)
Dec 30, 2015
68.20
68.69
67.51
67.58
123,966
-0.79(-1.16%)
Dec 29, 2015
67.63
68.69
67.27
68.37
200,311
+1.05(+1.56%)
Dec 28, 2015
66.47
67.45
66.14
67.32
127,342
+0.52(+0.78%)
Dec 24, 2015
67.40
66.80
66.80
66.80
131,000
-0.15(-0.22%)
Dec 23, 2015
63.38
67.20
63.38
66.95
274,868
+3.76(+5.95%)
Dec 22, 2015
63.67
63.67
62.99
63.19
197,133
-0.26(-0.41%)
Dec 21, 2015
63.79
64.19
63.00
63.45
197,252
-0.01(-0.02%)
Dec 18, 2015
64.43
64.43
62.88
63.46
374,324
-1.30(-2.01%)
Dec 17, 2015
65.52
65.68
64.67
64.76
143,284
-0.53(-0.81%)
Dec 16, 2015
64.68
65.62
63.93
65.29
190,916
+0.97(+1.51%)
Dec 15, 2015
64.60
65.23
64.11
64.32
197,582
+0.08(+0.12%)
Dec 14, 2015
63.88
64.65
63.55
64.24
170,395
+0.09(+0.14%)
Dec 11, 2015
64.36
65.37
63.80
64.15
101,536
-1.23(-1.88%)
Dec 10, 2015
64.72
66.05
64.26
65.38
131,201
+0.61(+0.94%)
Dec 09, 2015
65.03
65.17
63.97
64.77
131,189
-0.51(-0.78%)
Dec 08, 2015
65.34
65.80
64.86
65.28
77,473
-0.35(-0.53%)
Dec 07, 2015
66.09
66.12
65.29
65.63
154,634
-0.46(-0.70%)
Dec 04, 2015
65.38
66.13
65.04
66.09
176,362
+0.71(+1.09%)
Dec 03, 2015
66.18
66.63
65.14
65.38
236,016
-0.58(-0.88%)
Dec 02, 2015
66.74
66.87
65.88
65.96
127,918
-0.74(-1.11%)
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
.