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
Ingersoll-Rand Plc
(NY:
IR
)
93.05
+1.05 (+1.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2015
55.25
55.09
55.09
55.09
1,095,739
-0.54(-0.97%)
Dec 30, 2015
56.01
56.27
55.57
55.62
1,252,830
-0.40(-0.71%)
Dec 29, 2015
55.69
56.16
55.32
56.02
1,427,546
+0.72(+1.30%)
Dec 28, 2015
55.32
55.47
54.85
55.31
1,209,189
-0.12(-0.22%)
Dec 24, 2015
55.33
55.42
55.42
55.42
456,984
-0.01(-0.02%)
Dec 23, 2015
54.41
55.87
54.21
55.43
2,413,072
+1.40(+2.60%)
Dec 22, 2015
53.10
54.32
53.05
54.03
2,693,565
+1.09(+2.05%)
Dec 21, 2015
52.81
53.13
52.20
52.94
1,751,180
+0.52(+0.99%)
Dec 18, 2015
52.97
53.20
52.37
52.43
2,768,680
-0.80(-1.50%)
Dec 17, 2015
54.26
54.60
53.21
53.22
2,322,953
-0.94(-1.73%)
Dec 16, 2015
53.50
54.26
53.17
54.16
1,924,907
+0.86(+1.61%)
Dec 15, 2015
54.27
54.57
53.24
53.30
2,148,978
-0.66(-1.22%)
Dec 14, 2015
54.40
54.62
53.41
53.96
1,791,577
-0.40(-0.73%)
Dec 11, 2015
54.23
54.90
54.01
54.36
2,944,773
-0.33(-0.60%)
Dec 10, 2015
54.55
55.33
54.45
54.69
2,448,323
-0.06(-0.11%)
Dec 09, 2015
54.62
55.58
54.35
54.75
2,753,337
-0.41(-0.74%)
Dec 08, 2015
56.50
56.50
55.05
55.16
2,746,124
-1.88(-3.30%)
Dec 07, 2015
57.79
57.98
56.94
57.04
1,802,063
-1.18(-2.02%)
Dec 04, 2015
57.67
58.24
57.29
58.21
1,683,155
+0.79(+1.37%)
Dec 03, 2015
57.92
57.98
56.87
57.43
2,435,867
-0.40(-0.69%)
Dec 02, 2015
58.60
58.87
57.75
57.83
1,786,699
-0.94(-1.59%)
Dec 01, 2015
58.53
58.83
58.14
58.76
2,017,319
+0.31(+0.53%)
Nov 30, 2015
58.28
58.90
58.24
58.45
2,323,060
+0.14(+0.24%)
Nov 27, 2015
58.28
58.61
57.88
58.31
536,582
+0.02(+0.03%)
Nov 25, 2015
58.35
58.29
58.29
58.29
1,654,198
+0.01(+0.02%)
Nov 24, 2015
57.98
58.44
57.51
58.28
1,234,516
+0.09(+0.15%)
Nov 23, 2015
58.63
58.65
58.10
58.19
2,299,893
-0.29(-0.49%)
Nov 20, 2015
58.68
59.22
58.38
58.48
1,836,177
+0.03(+0.05%)
Nov 19, 2015
57.97
58.57
57.67
58.45
1,640,334
+0.64(+1.10%)
Nov 18, 2015
57.45
57.89
57.02
57.82
1,778,315
+0.78(+1.36%)
Nov 17, 2015
57.65
57.89
56.92
57.04
1,197,606
-0.45(-0.78%)
Nov 16, 2015
56.68
57.52
56.54
57.49
1,947,618
+0.84(+1.48%)
Nov 13, 2015
56.79
57.45
56.45
56.65
1,572,846
-0.20(-0.35%)
Nov 12, 2015
58.02
58.18
56.74
56.85
2,109,183
-1.77(-3.03%)
Nov 11, 2015
58.93
58.95
58.25
58.62
1,167,779
-0.03(-0.05%)
Nov 10, 2015
58.64
58.86
58.13
58.65
1,548,837
-0.28(-0.47%)
Nov 09, 2015
59.79
59.95
58.41
58.93
2,172,508
-0.90(-1.50%)
Nov 06, 2015
59.32
59.92
58.93
59.83
2,272,179
+0.14(+0.23%)
Nov 05, 2015
59.36
59.79
59.15
59.69
2,917,212
+0.37(+0.62%)
Nov 04, 2015
59.88
60.04
59.10
59.32
2,441,763
-0.27(-0.45%)
Nov 03, 2015
59.67
60.21
59.28
59.59
3,070,019
-0.40(-0.66%)
Nov 02, 2015
59.11
60.14
58.88
59.99
2,502,641
+0.95(+1.60%)
Oct 30, 2015
58.82
59.80
58.58
59.04
2,673,477
+0.28(+0.47%)
Oct 29, 2015
58.08
58.83
57.85
58.76
2,059,286
+0.32(+0.55%)
Oct 28, 2015
57.17
58.52
57.00
58.44
3,573,092
+1.27(+2.21%)
Oct 27, 2015
57.45
57.79
55.52
57.18
5,118,202
+0.58(+1.02%)
Oct 26, 2015
56.32
56.76
55.90
56.60
3,368,117
+0.23(+0.41%)
Oct 23, 2015
55.74
56.54
55.63
56.37
5,494,277
+0.91(+1.63%)
Oct 22, 2015
54.13
55.86
54.13
55.46
3,384,586
+1.35(+2.49%)
Oct 21, 2015
54.39
55.06
54.03
54.12
2,020,162
-0.01(-0.02%)
Oct 20, 2015
53.00
54.63
52.85
54.13
3,223,635
+0.98(+1.84%)
Oct 19, 2015
53.18
53.48
52.90
53.15
2,147,429
-0.25(-0.47%)
Oct 16, 2015
53.84
53.95
53.03
53.40
5,138,583
-0.65(-1.20%)
Oct 15, 2015
53.47
54.08
52.99
54.05
2,074,807
+0.77(+1.44%)
Oct 14, 2015
53.62
53.75
53.01
53.28
2,062,140
-0.35(-0.65%)
Oct 13, 2015
53.88
54.44
53.56
53.63
1,399,649
-0.75(-1.37%)
Oct 12, 2015
54.59
54.77
54.10
54.38
1,584,076
-0.27(-0.49%)
Oct 09, 2015
54.80
55.62
54.56
54.65
3,253,608
-0.01(-0.02%)
Oct 08, 2015
53.31
54.81
53.20
54.66
2,959,011
+1.11(+2.07%)
Oct 07, 2015
53.30
54.46
53.12
53.55
3,112,793
+0.43(+0.81%)
Oct 06, 2015
52.70
53.37
52.47
53.12
2,710,686
+0.51(+0.97%)
Oct 05, 2015
51.51
52.85
51.02
52.62
3,551,263
+1.41(+2.76%)
Oct 02, 2015
49.86
51.20
49.56
51.20
2,949,027
+0.70(+1.38%)
Oct 01, 2015
50.61
50.83
49.76
50.50
2,860,751
-0.08(-0.16%)
Sep 30, 2015
50.84
51.13
49.62
50.58
6,737,047
+0.16(+0.32%)
Sep 29, 2015
51.11
51.40
50.09
50.42
3,966,589
-0.36(-0.71%)
Sep 28, 2015
51.86
52.06
50.74
50.78
2,170,833
-1.54(-2.95%)
Sep 25, 2015
52.94
53.18
52.11
52.33
2,233,310
-0.14(-0.27%)
Sep 24, 2015
52.10
52.55
51.20
52.47
3,524,453
-0.48(-0.90%)
Sep 23, 2015
53.74
53.83
52.64
52.94
2,385,268
-0.79(-1.46%)
Sep 22, 2015
53.80
53.85
53.09
53.73
2,402,323
-0.88(-1.61%)
Sep 21, 2015
54.86
55.31
54.40
54.61
1,520,550
-0.14(-0.25%)
Sep 18, 2015
53.30
55.42
53.30
54.75
2,974,837
-1.17(-2.08%)
Sep 17, 2015
56.66
56.98
55.79
55.91
2,720,261
-0.98(-1.72%)
Sep 16, 2015
56.19
57.10
56.02
56.89
3,255,410
+0.62(+1.10%)
Sep 15, 2015
55.22
56.35
54.79
56.27
3,192,533
+1.51(+2.77%)
Sep 14, 2015
54.78
54.97
54.57
54.76
3,095,880
-0.04(-0.07%)
Sep 11, 2015
53.95
54.88
53.73
54.80
3,029,897
+0.71(+1.31%)
Sep 10, 2015
53.89
54.90
53.78
54.09
2,999,181
+0.03(+0.06%)
Sep 09, 2015
54.31
63.44
53.96
54.06
4,475,289
+0.37(+0.69%)
Sep 08, 2015
53.57
53.80
53.10
53.69
3,441,733
+1.05(+1.99%)
Sep 04, 2015
52.80
52.65
52.65
52.65
3,246,268
-0.83(-1.55%)
Sep 03, 2015
53.92
54.50
53.40
53.47
6,740,169
-0.56(-1.03%)
Sep 02, 2015
54.22
54.42
53.28
54.03
3,955,303
+0.65(+1.21%)
Sep 01, 2015
53.75
54.13
53.06
53.38
6,071,686
-1.70(-3.09%)
Aug 31, 2015
55.30
55.69
54.95
55.09
2,340,554
-0.44(-0.79%)
Aug 28, 2015
55.67
56.21
55.37
55.52
4,027,606
-0.21(-0.38%)
Aug 27, 2015
55.77
56.55
54.85
55.73
3,537,224
+0.57(+1.03%)
Aug 26, 2015
55.43
55.64
53.98
55.17
2,677,616
+1.06(+1.95%)
Aug 25, 2015
57.34
57.34
54.08
54.11
2,889,442
-1.25(-2.25%)
Aug 24, 2015
52.34
56.66
52.34
55.36
5,526,722
-2.21(-3.84%)
Aug 21, 2015
58.72
59.12
57.54
57.57
2,639,763
-1.80(-3.04%)
Aug 20, 2015
60.15
60.46
59.35
59.37
2,190,757
-1.33(-2.18%)
Aug 19, 2015
61.41
61.80
60.70
60.70
1,810,553
-1.22(-1.96%)
Aug 18, 2015
61.59
62.05
61.52
61.91
1,908,460
+0.02(+0.03%)
Aug 17, 2015
61.03
62.18
60.80
61.89
1,973,563
+0.57(+0.93%)
Aug 14, 2015
61.26
61.76
61.04
61.32
1,713,192
+0.17(+0.28%)
Aug 13, 2015
61.24
61.64
61.09
61.15
2,075,715
-0.26(-0.42%)
Aug 12, 2015
60.21
61.52
59.81
61.41
2,615,727
+0.58(+0.95%)
Aug 11, 2015
60.80
61.14
60.45
60.83
2,172,406
-0.54(-0.88%)
Aug 10, 2015
60.36
61.60
60.33
61.37
2,693,762
+1.34(+2.24%)
Aug 07, 2015
59.74
60.19
59.47
60.03
3,788,077
+0.24(+0.40%)
Aug 06, 2015
59.77
60.05
59.57
59.79
2,711,507
+0.05(+0.08%)
Aug 05, 2015
59.58
60.25
59.58
59.74
3,243,914
+0.58(+0.98%)
Aug 04, 2015
60.56
60.93
58.84
59.16
4,542,022
-1.15(-1.90%)
Aug 03, 2015
60.96
61.05
60.24
60.31
3,556,722
-0.87(-1.42%)
Jul 31, 2015
61.04
61.54
60.95
61.17
2,308,299
+0.29(+0.47%)
Jul 30, 2015
60.83
61.04
60.47
60.88
2,670,597
-0.39(-0.63%)
Jul 29, 2015
60.62
61.85
60.41
61.27
4,252,926
+0.80(+1.32%)
Jul 28, 2015
61.67
61.77
60.22
60.48
8,908,580
-4.28(-6.62%)
Jul 27, 2015
65.26
65.49
64.71
64.76
2,223,910
-1.00(-1.52%)
Jul 24, 2015
66.59
66.83
65.58
65.76
1,413,684
-0.97(-1.45%)
Jul 23, 2015
68.00
68.00
66.64
66.72
2,143,433
-1.23(-1.80%)
Jul 22, 2015
67.72
68.23
67.39
67.95
2,672,722
+0.21(+0.31%)
Jul 21, 2015
68.68
68.68
67.52
67.74
1,834,574
-0.77(-1.12%)
Jul 20, 2015
67.64
69.02
67.52
68.51
2,523,759
+1.13(+1.67%)
Jul 17, 2015
67.43
68.08
66.96
67.38
1,475,754
-0.05(-0.07%)
Jul 16, 2015
68.28
68.44
67.34
67.43
3,498,265
+0.31(+0.46%)
Jul 15, 2015
67.37
67.46
66.85
67.12
2,703,607
-0.08(-0.12%)
Jul 14, 2015
67.04
67.34
66.98
67.20
1,637,894
+0.22(+0.33%)
Jul 13, 2015
67.18
67.26
66.83
66.98
2,045,995
+0.82(+1.23%)
Jul 10, 2015
66.54
66.67
65.94
66.17
1,161,570
+0.31(+0.47%)
Jul 09, 2015
66.67
67.03
65.86
65.86
1,502,744
-0.08(-0.12%)
Jul 08, 2015
66.42
66.99
65.91
65.94
1,823,075
-1.12(-1.66%)
Jul 07, 2015
67.03
67.16
66.04
67.05
1,685,108
+0.27(+0.40%)
Jul 06, 2015
66.55
67.15
66.09
66.78
1,630,048
-0.48(-0.71%)
Jul 02, 2015
67.62
67.26
67.26
67.26
829,458
-0.09(-0.13%)
Jul 01, 2015
67.78
67.80
67.09
67.35
1,185,707
+0.18(+0.27%)
Jun 30, 2015
67.88
68.23
66.92
67.17
1,764,221
-0.16(-0.24%)
Jun 29, 2015
67.75
67.92
67.25
67.33
1,927,272
-0.85(-1.24%)
Jun 26, 2015
68.11
68.32
67.74
68.18
1,714,468
+0.26(+0.38%)
Jun 25, 2015
68.59
68.59
67.73
67.92
954,181
-0.40(-0.58%)
Jun 24, 2015
68.63
68.74
68.05
68.32
1,127,298
-0.30(-0.44%)
Jun 23, 2015
69.06
69.19
68.60
68.62
1,400,908
-0.40(-0.58%)
Jun 22, 2015
68.95
69.12
68.57
69.01
2,087,168
+0.28(+0.41%)
Jun 19, 2015
69.19
69.27
68.73
68.74
2,108,948
-0.44(-0.63%)
Jun 18, 2015
68.75
69.54
68.70
69.17
1,406,106
+0.45(+0.65%)
Jun 17, 2015
68.92
69.04
68.28
68.73
2,136,779
-0.08(-0.12%)
Jun 16, 2015
68.45
68.89
68.35
68.81
1,526,580
+0.02(+0.03%)
Jun 15, 2015
68.88
69.04
68.18
68.79
1,917,660
-0.82(-1.17%)
Jun 12, 2015
69.72
70.21
69.38
69.60
2,695,784
+0.21(+0.30%)
Jun 11, 2015
69.23
69.49
69.14
69.39
1,656,759
+0.46(+0.66%)
Jun 10, 2015
68.47
69.31
68.30
68.93
1,056,594
+0.58(+0.85%)
Jun 09, 2015
68.40
68.75
68.18
68.36
1,262,848
+0.02(+0.03%)
Jun 08, 2015
68.81
68.92
68.32
68.34
964,134
-0.52(-0.75%)
Jun 05, 2015
68.77
68.98
68.40
68.86
2,162,602
+0.06(+0.09%)
Jun 04, 2015
68.54
68.87
67.99
68.80
2,832,554
-0.04(-0.06%)
Jun 03, 2015
69.10
69.13
68.73
68.84
2,277,460
-0.15(-0.22%)
Jun 02, 2015
68.59
69.45
68.35
68.98
2,201,916
+0.25(+0.36%)
Jun 01, 2015
68.78
69.01
68.14
68.74
1,303,861
+0.21(+0.31%)
May 29, 2015
69.03
69.24
68.34
68.53
2,025,685
-0.66(-0.95%)
May 28, 2015
69.15
69.44
68.79
69.18
1,094,898
-0.08(-0.12%)
May 27, 2015
68.71
69.42
68.39
69.26
1,241,174
+0.93(+1.36%)
May 26, 2015
68.80
68.81
68.21
68.34
946,487
-0.68(-0.98%)
May 22, 2015
70.08
69.01
69.01
69.01
1,158,069
-0.25(-0.36%)
May 21, 2015
69.09
69.61
68.71
69.26
1,132,518
+0.18(+0.26%)
May 20, 2015
69.55
69.64
68.94
69.08
1,573,299
-0.40(-0.57%)
May 19, 2015
70.28
70.37
69.26
69.48
1,993,558
-0.76(-1.08%)
May 18, 2015
70.24
70.58
70.08
70.24
1,608,364
-0.41(-0.58%)
May 15, 2015
69.84
70.67
69.78
70.65
3,021,511
+0.73(+1.04%)
May 14, 2015
69.23
69.95
68.73
69.92
2,632,028
+2.05(+3.02%)
May 13, 2015
67.35
68.19
67.06
67.87
1,969,488
+0.60(+0.89%)
May 12, 2015
66.91
67.52
66.68
67.27
1,471,850
+0.35(+0.52%)
May 11, 2015
67.05
67.57
66.84
66.92
1,630,697
-0.27(-0.40%)
May 08, 2015
67.69
68.08
67.11
67.19
1,593,970
+0.30(+0.45%)
May 07, 2015
66.58
67.16
66.35
66.89
1,562,541
+0.32(+0.48%)
May 06, 2015
65.77
66.57
65.23
66.57
3,502,185
+0.99(+1.50%)
May 05, 2015
66.44
66.73
65.55
65.59
1,595,211
-1.06(-1.58%)
May 04, 2015
66.72
67.13
66.44
66.64
1,267,593
+0.04(+0.06%)
May 01, 2015
65.74
66.81
65.61
66.60
1,719,909
+1.01(+1.53%)
Apr 30, 2015
67.04
67.54
65.53
65.60
2,896,819
-1.80(-2.68%)
Apr 29, 2015
68.40
68.71
67.33
67.40
2,421,328
-1.53(-2.23%)
Apr 28, 2015
68.28
68.96
67.95
68.93
1,725,000
+0.56(+0.82%)
Apr 27, 2015
68.42
69.14
68.16
68.38
1,794,175
+0.00(+0.00%)
Apr 24, 2015
68.89
68.89
67.98
68.38
2,063,342
-0.43(-0.62%)
Apr 23, 2015
68.57
69.14
67.69
68.81
2,842,489
+1.56(+2.33%)
Apr 22, 2015
66.94
67.35
66.42
67.24
1,662,175
+0.29(+0.43%)
Apr 21, 2015
67.50
67.86
66.89
66.95
1,354,474
-0.48(-0.71%)
Apr 20, 2015
67.50
67.60
67.15
67.43
1,052,555
+0.34(+0.50%)
Apr 17, 2015
68.04
68.11
66.88
67.09
1,369,872
-1.45(-2.12%)
Apr 16, 2015
68.70
69.15
68.42
68.55
1,651,186
-0.39(-0.56%)
Apr 15, 2015
68.67
69.16
68.43
68.93
1,099,833
+0.61(+0.89%)
Apr 14, 2015
68.24
68.48
67.83
68.33
1,271,754
-0.12(-0.17%)
Apr 13, 2015
68.05
68.90
67.96
68.45
1,470,786
+0.11(+0.16%)
Apr 10, 2015
67.58
68.48
67.29
68.34
2,042,279
+0.72(+1.06%)
Apr 09, 2015
67.21
67.72
66.82
67.62
1,943,255
+0.36(+0.53%)
Apr 08, 2015
67.03
67.47
66.77
67.26
1,305,640
+0.16(+0.24%)
Apr 07, 2015
67.87
68.10
67.10
67.10
1,177,986
-0.50(-0.74%)
Apr 06, 2015
66.67
68.03
66.38
67.60
1,490,490
+0.32(+0.47%)
Apr 02, 2015
66.57
67.28
67.28
67.28
1,940,052
+0.48(+0.72%)
Apr 01, 2015
67.79
67.86
66.69
66.80
2,115,040
-1.03(-1.51%)
Mar 31, 2015
67.94
68.27
67.52
67.83
1,479,220
-0.37(-0.54%)
Mar 30, 2015
67.75
68.31
67.65
68.20
1,421,829
+0.68(+1.00%)
Mar 27, 2015
66.89
67.67
66.71
67.52
1,392,654
+0.30(+0.44%)
Mar 26, 2015
66.48
67.36
66.16
67.22
2,168,355
+0.70(+1.05%)
Mar 25, 2015
67.72
67.86
66.52
66.52
1,437,731
-1.18(-1.74%)
Mar 24, 2015
67.40
67.88
66.85
67.70
1,705,062
+0.39(+0.58%)
Mar 23, 2015
68.14
68.26
67.31
67.31
1,066,632
-0.65(-0.95%)
Mar 20, 2015
68.02
68.56
67.88
67.96
1,846,337
+0.34(+0.50%)
Mar 19, 2015
67.94
68.14
67.16
67.62
1,240,355
-0.67(-0.98%)
Mar 18, 2015
67.27
68.50
66.77
68.29
1,594,043
+0.76(+1.12%)
Mar 17, 2015
67.73
67.83
67.20
67.53
1,629,323
-0.82(-1.20%)
Mar 16, 2015
67.33
68.40
67.07
68.35
1,668,047
+1.37(+2.05%)
Mar 13, 2015
67.07
67.14
66.11
66.97
1,563,980
-0.17(-0.25%)
Mar 12, 2015
66.17
67.25
66.16
67.14
1,059,179
+1.19(+1.80%)
Mar 11, 2015
66.04
66.16
65.50
65.96
1,273,501
-0.03(-0.05%)
Mar 10, 2015
66.78
66.78
65.91
65.99
1,853,006
-1.42(-2.11%)
Mar 09, 2015
66.75
67.57
66.75
67.41
1,326,173
+0.80(+1.20%)
Mar 06, 2015
66.92
67.28
66.14
66.61
1,627,221
-0.82(-1.21%)
Mar 05, 2015
67.16
67.46
67.05
67.43
1,889,218
+0.68(+1.01%)
Mar 04, 2015
66.93
67.20
65.94
66.75
2,081,107
-0.45(-0.67%)
Mar 03, 2015
67.16
67.54
66.71
67.20
1,484,586
-0.33(-0.49%)
Mar 02, 2015
66.94
67.77
66.87
67.53
1,559,729
+0.59(+0.88%)
Feb 27, 2015
67.52
67.70
66.87
66.94
1,611,685
-0.75(-1.10%)
Feb 26, 2015
68.05
68.16
67.44
67.69
1,291,687
-0.28(-0.41%)
Feb 25, 2015
68.13
68.34
67.63
67.97
1,414,606
-0.53(-0.77%)
Feb 24, 2015
68.10
68.59
67.95
68.50
1,227,000
+0.11(+0.16%)
Feb 23, 2015
68.55
68.69
68.06
68.39
1,775,194
-0.17(-0.25%)
Feb 20, 2015
67.77
68.76
67.35
68.56
1,743,242
+0.84(+1.24%)
Feb 19, 2015
67.38
67.92
67.25
67.72
1,314,698
+0.06(+0.09%)
Feb 18, 2015
67.51
68.25
67.18
67.66
2,128,942
+0.15(+0.22%)
Feb 17, 2015
67.34
67.59
66.80
67.51
1,407,192
+0.07(+0.10%)
Feb 13, 2015
67.50
67.44
67.44
67.44
2,073,544
+0.06(+0.09%)
Feb 12, 2015
66.90
67.58
66.47
67.38
3,531,788
+0.97(+1.46%)
Feb 11, 2015
66.44
66.81
66.36
66.41
1,995,773
-0.33(-0.49%)
Feb 10, 2015
66.53
66.82
66.07
66.74
1,664,378
+0.59(+0.89%)
Feb 09, 2015
66.30
67.01
65.76
66.16
2,267,201
-0.19(-0.29%)
Feb 06, 2015
66.64
66.89
66.20
66.34
2,646,897
-0.25(-0.37%)
Feb 05, 2015
66.66
67.08
66.49
66.59
1,897,423
+0.03(+0.04%)
Feb 04, 2015
67.25
67.25
66.22
66.56
2,013,302
-0.64(-0.95%)
Feb 03, 2015
66.34
67.33
66.27
67.20
2,659,895
+1.29(+1.95%)
Feb 02, 2015
66.25
66.28
64.71
65.92
3,070,304
-0.24(-0.36%)
Jan 30, 2015
65.65
66.29
64.61
66.16
4,311,941
+1.73(+2.69%)
Jan 29, 2015
63.55
64.51
63.08
64.42
2,850,487
+0.81(+1.27%)
Jan 28, 2015
64.91
65.23
63.56
63.61
2,033,306
-0.91(-1.41%)
Jan 27, 2015
64.21
64.87
63.54
64.52
1,704,026
-0.57(-0.87%)
Jan 26, 2015
64.43
65.13
63.72
65.09
1,676,967
+0.67(+1.04%)
Jan 23, 2015
64.26
65.36
64.11
64.42
3,164,399
-0.08(-0.12%)
Jan 22, 2015
63.52
64.52
63.18
64.50
2,724,192
+1.61(+2.57%)
Jan 21, 2015
61.83
63.04
61.62
62.89
1,871,119
+0.75(+1.20%)
Jan 20, 2015
61.96
62.48
61.20
62.14
2,475,892
+0.75(+1.22%)
Jan 16, 2015
61.08
61.47
59.93
61.39
2,913,643
+0.07(+0.11%)
Jan 15, 2015
61.49
61.94
60.70
61.32
2,764,703
+0.12(+0.20%)
Jan 14, 2015
60.51
61.26
60.31
61.20
1,583,247
-0.46(-0.74%)
Jan 13, 2015
62.61
63.02
60.88
61.66
1,342,066
-0.31(-0.50%)
Jan 12, 2015
62.71
62.74
61.21
61.97
2,267,008
+0.45(+0.73%)
Jan 09, 2015
62.39
62.39
61.39
61.52
970,524
-0.68(-1.09%)
Jan 08, 2015
61.46
62.23
61.42
62.20
1,723,173
+1.24(+2.03%)
Jan 07, 2015
61.28
61.55
60.80
60.96
1,721,510
+0.33(+0.54%)
Jan 06, 2015
61.99
62.13
60.14
60.64
2,226,927
-1.30(-2.09%)
Jan 05, 2015
62.47
62.76
61.66
61.93
1,768,353
-1.10(-1.74%)
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
.