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
Estee Lauder Co
(NY:
EL
)
147.45
+2.46 (+1.70%)
Official Closing Price
Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2017
74.81
75.11
74.24
75.07
2,045,550
+0.31(+0.42%)
Jan 30, 2017
74.98
74.98
74.06
74.76
1,809,224
-0.08(-0.11%)
Jan 27, 2017
75.42
75.60
74.59
74.84
1,286,234
-0.92(-1.22%)
Jan 26, 2017
76.00
77.03
75.47
75.77
2,948,548
-0.05(-0.06%)
Jan 25, 2017
74.93
75.86
74.79
75.81
2,150,190
+1.13(+1.51%)
Jan 24, 2017
73.75
74.73
73.68
74.69
1,378,848
+1.05(+1.43%)
Jan 23, 2017
73.52
73.78
73.14
73.63
1,267,458
+0.02(+0.03%)
Jan 20, 2017
73.02
73.76
72.79
73.61
2,004,654
+0.68(+0.94%)
Jan 19, 2017
73.24
73.33
72.44
72.93
1,860,899
-0.35(-0.48%)
Jan 18, 2017
73.95
74.35
73.23
73.28
1,747,885
-0.54(-0.73%)
Jan 17, 2017
73.35
74.27
73.26
73.82
2,437,415
+0.98(+1.35%)
Jan 13, 2017
72.84
72.84
72.84
0
-0.32(-0.44%)
Jan 12, 2017
72.79
73.82
72.20
73.16
3,611,484
+0.75(+1.03%)
Jan 11, 2017
70.84
72.41
70.57
72.41
3,015,658
+0.91(+1.27%)
Jan 10, 2017
72.48
72.48
71.40
71.51
2,665,971
-0.82(-1.14%)
Jan 09, 2017
72.85
73.03
72.21
72.33
1,511,242
-0.85(-1.16%)
Jan 06, 2017
72.70
73.49
72.38
73.18
1,768,181
+0.52(+0.71%)
Jan 05, 2017
72.28
72.74
71.70
72.66
1,717,258
-0.09(-0.13%)
Jan 04, 2017
71.67
73.02
71.64
72.75
1,644,709
+1.27(+1.77%)
Jan 03, 2017
71.42
72.08
71.11
71.49
2,220,599
+0.78(+1.10%)
Dec 30, 2016
70.71
70.71
70.71
0
-0.72(-1.01%)
Dec 29, 2016
71.67
71.99
71.22
71.43
922,626
+0.05(+0.06%)
Dec 28, 2016
72.19
72.36
71.35
71.39
1,321,187
-0.93(-1.29%)
Dec 27, 2016
72.41
72.58
72.11
72.32
1,215,562
-0.14(-0.19%)
Dec 23, 2016
72.46
72.46
72.46
0
-0.37(-0.51%)
Dec 22, 2016
72.46
72.96
71.92
72.83
2,490,926
+0.61(+0.84%)
Dec 21, 2016
71.69
72.38
71.53
72.22
2,133,296
+0.45(+0.63%)
Dec 20, 2016
70.94
71.78
70.62
71.76
2,407,885
+1.25(+1.77%)
Dec 19, 2016
70.78
71.01
70.10
70.52
2,636,872
+0.14(+0.20%)
Dec 16, 2016
71.16
71.64
70.29
70.38
4,496,774
-1.34(-1.87%)
Dec 15, 2016
72.01
72.61
71.17
71.72
3,435,453
-0.35(-0.49%)
Dec 14, 2016
72.84
73.37
71.92
72.07
3,354,551
-0.71(-0.98%)
Dec 13, 2016
72.42
73.29
72.42
72.78
2,357,431
+0.46(+0.64%)
Dec 12, 2016
73.68
73.69
71.96
72.32
3,038,357
-1.37(-1.86%)
Dec 09, 2016
73.41
73.81
73.19
73.69
1,751,177
+0.39(+0.53%)
Dec 08, 2016
72.57
73.33
72.38
73.30
2,209,327
+0.89(+1.23%)
Dec 07, 2016
71.95
73.04
71.67
72.41
2,745,977
+0.80(+1.12%)
Dec 06, 2016
71.56
71.74
71.04
71.61
2,696,391
+0.28(+0.39%)
Dec 05, 2016
70.61
71.76
70.26
71.33
2,980,913
+1.22(+1.74%)
Dec 02, 2016
70.37
70.92
69.96
70.11
2,171,467
-0.06(-0.09%)
Dec 01, 2016
71.58
71.70
69.61
70.17
2,367,394
-1.65(-2.30%)
Nov 30, 2016
72.87
73.61
71.80
71.83
2,749,190
-0.84(-1.16%)
Nov 29, 2016
72.63
73.07
72.33
72.67
1,782,741
+0.16(+0.22%)
Nov 28, 2016
72.26
73.31
71.99
72.51
1,690,048
+0.12(+0.17%)
Nov 25, 2016
71.80
72.51
71.80
72.39
906,822
+0.80(+1.12%)
Nov 23, 2016
71.59
71.59
71.59
0
+0.05(+0.06%)
Nov 22, 2016
71.70
71.82
71.30
71.55
1,807,834
-0.08(-0.12%)
Nov 21, 2016
71.25
72.00
71.32
71.63
1,415,659
+0.38(+0.53%)
Nov 18, 2016
71.67
71.83
71.22
71.25
2,197,921
-0.64(-0.90%)
Nov 17, 2016
71.32
72.34
70.73
71.90
2,516,241
+1.01(+1.43%)
Nov 16, 2016
71.45
71.62
70.55
70.88
2,448,827
-0.68(-0.95%)
Nov 15, 2016
71.95
72.71
71.44
71.57
3,085,008
+0.14(+0.19%)
Nov 14, 2016
72.10
72.13
71.05
71.43
2,141,435
-0.70(-0.97%)
Nov 11, 2016
71.81
72.71
70.99
72.13
2,488,468
+0.14(+0.19%)
Nov 10, 2016
73.78
73.81
71.89
71.99
3,100,804
-2.01(-2.71%)
Nov 09, 2016
72.62
74.11
71.56
74.00
2,696,643
+0.07(+0.10%)
Nov 08, 2016
74.05
74.57
73.76
73.92
2,101,516
-0.23(-0.31%)
Nov 07, 2016
73.70
74.34
72.90
74.15
1,822,589
+1.42(+1.95%)
Nov 04, 2016
73.27
74.06
72.72
72.73
2,071,818
-0.51(-0.69%)
Nov 03, 2016
74.84
74.95
73.12
73.24
4,026,615
-1.87(-2.49%)
Nov 02, 2016
76.65
77.90
74.70
75.11
7,414,945
-4.33(-5.45%)
Nov 01, 2016
80.40
80.60
78.99
79.43
2,151,807
-0.76(-0.95%)
Oct 31, 2016
79.63
80.74
79.52
80.20
1,915,393
+0.66(+0.83%)
Oct 28, 2016
79.28
80.01
79.17
79.54
1,542,674
+0.45(+0.57%)
Oct 27, 2016
79.27
79.29
78.50
79.09
1,124,775
+0.15(+0.19%)
Oct 26, 2016
79.06
79.38
78.77
78.94
1,616,781
-0.39(-0.49%)
Oct 25, 2016
79.84
80.10
79.26
79.32
1,363,181
-0.41(-0.52%)
Oct 24, 2016
79.56
79.85
79.35
79.74
1,756,538
+0.11(+0.14%)
Oct 21, 2016
79.24
79.73
78.65
79.63
1,659,321
+0.19(+0.24%)
Oct 20, 2016
80.47
80.71
79.30
79.43
1,879,245
-1.20(-1.48%)
Oct 19, 2016
80.63
80.90
80.27
80.63
1,287,541
-0.06(-0.08%)
Oct 18, 2016
81.00
81.08
80.61
80.70
1,203,458
+0.12(+0.15%)
Oct 17, 2016
80.26
81.01
80.26
80.58
1,413,172
+0.19(+0.24%)
Oct 14, 2016
80.53
81.45
80.24
80.38
2,390,304
-0.75(-0.93%)
Oct 13, 2016
80.42
81.49
80.20
81.14
1,333,721
-0.03(-0.03%)
Oct 12, 2016
80.56
81.53
80.29
81.17
1,495,951
+0.83(+1.03%)
Oct 11, 2016
80.39
80.70
80.08
80.34
1,479,103
-0.23(-0.29%)
Oct 10, 2016
81.20
81.41
80.44
80.57
1,354,222
-0.28(-0.34%)
Oct 07, 2016
81.25
81.48
80.32
80.84
829,709
-0.44(-0.54%)
Oct 06, 2016
80.79
81.68
80.72
81.28
1,139,650
+0.33(+0.41%)
Oct 05, 2016
80.50
81.14
80.39
80.95
1,384,214
+0.48(+0.59%)
Oct 04, 2016
81.40
81.42
80.27
80.47
979,293
-0.59(-0.73%)
Oct 03, 2016
81.38
81.52
80.57
81.06
1,325,554
-0.45(-0.55%)
Sep 30, 2016
80.21
81.83
80.21
81.52
2,119,655
+1.56(+1.95%)
Sep 29, 2016
81.31
81.46
79.68
79.96
1,924,026
-1.45(-1.79%)
Sep 28, 2016
82.33
82.62
81.02
81.41
1,700,615
-0.87(-1.05%)
Sep 27, 2016
81.49
82.46
81.34
82.28
1,871,359
+0.98(+1.21%)
Sep 26, 2016
80.78
81.64
80.75
81.29
1,910,702
+0.16(+0.19%)
Sep 23, 2016
81.36
81.72
81.14
81.14
1,400,363
-0.54(-0.66%)
Sep 22, 2016
81.65
82.08
81.39
81.68
1,431,378
+0.45(+0.56%)
Sep 21, 2016
80.46
81.31
80.16
81.23
1,547,568
+0.87(+1.09%)
Sep 20, 2016
80.86
81.17
80.35
80.36
1,349,527
-0.07(-0.09%)
Sep 19, 2016
81.07
81.44
80.42
80.43
1,343,673
-0.31(-0.39%)
Sep 16, 2016
80.53
81.03
80.36
80.74
1,904,050
-0.13(-0.16%)
Sep 15, 2016
80.60
81.10
80.13
80.87
1,614,931
+0.32(+0.40%)
Sep 14, 2016
81.05
81.57
80.35
80.55
1,375,780
-0.30(-0.38%)
Sep 13, 2016
81.05
81.23
80.13
80.85
2,692,518
-0.86(-1.05%)
Sep 12, 2016
80.58
81.82
80.31
81.71
2,591,004
+1.12(+1.39%)
Sep 09, 2016
80.22
81.02
79.94
80.59
4,012,705
-0.50(-0.61%)
Sep 08, 2016
81.00
81.50
80.54
81.08
3,200,635
-0.11(-0.14%)
Sep 07, 2016
82.02
82.12
81.00
81.19
2,473,773
-1.16(-1.41%)
Sep 06, 2016
82.39
82.93
81.65
82.35
1,401,000
-0.14(-0.17%)
Sep 02, 2016
82.46
82.49
82.49
82.49
1,106,740
+0.62(+0.75%)
Sep 01, 2016
82.32
82.38
81.31
81.87
2,171,754
-0.26(-0.31%)
Aug 31, 2016
82.60
82.73
81.69
82.13
2,555,635
-0.59(-0.71%)
Aug 30, 2016
83.60
83.74
82.63
82.72
1,492,673
-0.91(-1.09%)
Aug 29, 2016
83.44
83.93
83.38
83.63
1,036,806
+0.23(+0.28%)
Aug 26, 2016
83.66
84.23
82.81
83.40
1,603,445
-0.29(-0.35%)
Aug 25, 2016
83.08
84.19
82.84
83.70
1,547,197
+0.67(+0.81%)
Aug 24, 2016
83.82
84.01
82.74
83.03
2,222,198
-0.98(-1.17%)
Aug 23, 2016
84.08
84.65
83.90
84.01
1,507,467
+0.17(+0.21%)
Aug 22, 2016
83.38
85.27
82.66
83.83
2,991,758
-0.32(-0.38%)
Aug 19, 2016
84.30
85.55
83.54
84.15
6,148,556
-3.09(-3.54%)
Aug 18, 2016
85.48
87.50
85.28
87.25
3,837,118
+1.91(+2.24%)
Aug 17, 2016
84.99
85.50
84.48
85.34
2,195,045
+0.55(+0.65%)
Aug 16, 2016
85.11
85.28
84.36
84.79
1,539,654
-0.72(-0.84%)
Aug 15, 2016
85.40
86.07
85.38
85.50
1,533,091
+0.09(+0.11%)
Aug 12, 2016
84.99
85.91
84.56
85.41
1,603,370
+0.52(+0.62%)
Aug 11, 2016
85.28
85.54
84.18
84.89
2,261,388
-0.35(-0.41%)
Aug 10, 2016
85.59
85.70
85.06
85.24
1,397,901
-0.39(-0.46%)
Aug 09, 2016
85.77
86.29
85.60
85.63
1,079,216
+0.05(+0.05%)
Aug 08, 2016
85.84
85.91
85.42
85.59
1,373,502
-0.27(-0.31%)
Aug 05, 2016
85.93
86.41
84.85
85.85
1,918,763
-0.09(-0.11%)
Aug 04, 2016
86.04
86.48
85.61
85.94
1,876,309
-0.15(-0.17%)
Aug 03, 2016
85.37
86.14
85.02
86.09
1,537,662
+0.52(+0.61%)
Aug 02, 2016
85.99
86.27
85.08
85.57
1,368,252
-0.15(-0.17%)
Aug 01, 2016
85.15
86.44
85.15
85.71
1,291,677
+0.49(+0.57%)
Jul 29, 2016
84.31
85.46
84.31
85.23
1,195,803
+0.72(+0.86%)
Jul 28, 2016
84.92
85.21
84.41
84.50
1,388,357
-0.28(-0.32%)
Jul 27, 2016
85.36
85.36
84.52
84.78
1,196,183
-0.59(-0.69%)
Jul 26, 2016
85.38
86.28
85.10
85.37
991,235
-0.11(-0.13%)
Jul 25, 2016
85.30
85.55
84.85
85.48
807,691
-0.06(-0.06%)
Jul 22, 2016
85.37
85.63
85.20
85.53
780,600
+0.34(+0.40%)
Jul 21, 2016
85.52
85.90
84.99
85.19
1,100,342
-0.59(-0.68%)
Jul 20, 2016
85.77
86.30
85.61
85.78
907,353
+0.01(+0.01%)
Jul 19, 2016
85.70
86.02
85.43
85.77
934,072
-0.44(-0.51%)
Jul 18, 2016
86.59
86.59
85.86
86.21
1,308,963
-0.39(-0.46%)
Jul 15, 2016
86.72
87.10
86.37
86.60
1,197,212
+0.34(+0.39%)
Jul 14, 2016
85.95
86.49
85.81
86.26
1,307,900
+0.67(+0.78%)
Jul 13, 2016
85.58
85.85
85.26
85.59
947,779
+0.01(+0.01%)
Jul 12, 2016
85.59
85.86
85.11
85.59
1,314,518
+0.01(+0.01%)
Jul 11, 2016
85.04
85.78
85.01
85.58
915,402
+0.25(+0.29%)
Jul 08, 2016
84.40
85.48
83.99
85.33
1,398,504
+1.34(+1.59%)
Jul 07, 2016
83.48
84.17
83.48
83.99
1,211,970
+0.48(+0.57%)
Jul 06, 2016
83.25
83.74
82.85
83.51
1,674,231
-0.27(-0.32%)
Jul 05, 2016
83.90
84.55
83.51
83.78
1,837,125
-0.46(-0.54%)
Jul 01, 2016
83.71
84.24
84.24
84.24
1,679,722
+0.73(+0.88%)
Jun 30, 2016
82.33
83.57
82.25
83.50
2,963,464
+1.20(+1.46%)
Jun 29, 2016
81.43
82.54
81.22
82.30
2,730,105
+1.39(+1.72%)
Jun 28, 2016
81.09
81.35
79.89
80.91
2,699,719
+0.87(+1.09%)
Jun 27, 2016
82.04
82.04
79.92
80.04
2,487,300
-2.28(-2.77%)
Jun 24, 2016
84.89
84.89
82.26
82.32
3,512,248
-4.79(-5.50%)
Jun 23, 2016
86.28
87.15
86.22
87.11
1,704,942
+1.25(+1.45%)
Jun 22, 2016
85.65
86.54
85.44
85.86
1,271,806
+0.45(+0.53%)
Jun 21, 2016
85.59
85.95
85.10
85.41
1,705,034
+0.02(+0.02%)
Jun 20, 2016
85.18
86.06
84.97
85.39
1,842,379
+1.05(+1.24%)
Jun 17, 2016
84.20
84.65
83.80
84.35
1,794,761
+0.21(+0.25%)
Jun 16, 2016
83.46
84.28
83.14
84.14
1,521,368
+0.64(+0.77%)
Jun 15, 2016
83.96
84.56
83.30
83.49
1,176,343
-0.40(-0.48%)
Jun 14, 2016
83.37
84.18
82.78
83.90
1,326,202
+0.15(+0.18%)
Jun 13, 2016
84.19
84.66
83.70
83.75
1,394,899
-0.24(-0.28%)
Jun 10, 2016
83.95
84.46
83.59
83.99
1,830,634
-0.67(-0.79%)
Jun 09, 2016
84.78
85.05
84.26
84.66
1,819,750
-0.55(-0.65%)
Jun 08, 2016
85.59
85.81
85.15
85.21
1,186,296
-0.22(-0.26%)
Jun 07, 2016
85.64
86.03
85.29
85.43
1,275,992
+0.06(+0.06%)
Jun 06, 2016
85.40
85.86
84.98
85.37
1,426,659
-0.01(-0.01%)
Jun 03, 2016
85.52
86.12
85.21
85.38
1,407,096
-0.12(-0.14%)
Jun 02, 2016
85.08
85.64
84.95
85.50
1,111,436
+0.19(+0.23%)
Jun 01, 2016
84.03
85.31
83.81
85.31
1,920,275
+1.11(+1.32%)
May 31, 2016
84.70
85.07
83.86
84.20
1,867,942
-0.20(-0.24%)
May 27, 2016
84.21
84.40
84.40
84.40
1,580,530
+0.51(+0.61%)
May 26, 2016
84.51
84.64
83.88
83.89
1,193,460
-0.28(-0.33%)
May 25, 2016
84.32
84.81
84.14
84.16
1,345,497
-0.09(-0.11%)
May 24, 2016
83.50
84.68
82.69
84.25
1,715,548
+1.29(+1.55%)
May 23, 2016
82.61
83.29
82.43
82.97
1,421,185
+0.23(+0.28%)
May 20, 2016
83.50
83.50
82.43
82.74
1,924,006
-0.48(-0.58%)
May 19, 2016
82.33
83.29
82.15
83.22
1,806,296
+0.47(+0.56%)
May 18, 2016
84.02
84.23
82.42
82.76
2,065,774
-1.39(-1.65%)
May 17, 2016
84.73
85.02
83.76
84.15
1,794,742
-0.70(-0.83%)
May 16, 2016
84.79
85.22
84.64
84.85
1,105,111
+0.12(+0.14%)
May 13, 2016
86.16
86.25
84.47
84.73
1,847,128
-1.78(-2.06%)
May 12, 2016
87.26
87.66
85.70
86.51
1,587,432
-0.29(-0.34%)
May 11, 2016
86.90
87.07
86.30
86.81
2,257,734
-0.56(-0.64%)
May 10, 2016
86.17
87.40
86.11
87.36
2,078,812
+1.65(+1.92%)
May 09, 2016
86.16
86.90
85.37
85.72
1,675,453
-0.23(-0.27%)
May 06, 2016
85.20
86.07
84.18
85.95
1,952,692
+0.65(+0.76%)
May 05, 2016
85.16
86.19
85.01
85.30
1,337,377
+0.12(+0.14%)
May 04, 2016
84.58
85.43
84.05
85.18
2,673,479
-0.13(-0.15%)
May 03, 2016
86.17
87.31
85.06
85.31
3,851,170
-3.51(-3.95%)
May 02, 2016
87.66
89.14
87.49
88.82
2,487,077
+1.15(+1.31%)
Apr 29, 2016
88.42
88.56
87.15
87.67
1,740,226
-1.14(-1.29%)
Apr 28, 2016
87.48
89.12
87.30
88.81
1,626,842
+0.87(+0.99%)
Apr 27, 2016
87.52
88.52
87.30
87.94
1,826,915
+0.44(+0.50%)
Apr 26, 2016
86.61
87.67
86.30
87.50
1,564,389
+0.89(+1.02%)
Apr 25, 2016
85.53
86.68
85.52
86.61
1,587,813
+0.70(+0.82%)
Apr 22, 2016
85.53
85.92
84.09
85.91
2,163,575
+0.05(+0.06%)
Apr 21, 2016
87.82
88.01
85.67
85.86
1,783,902
-2.45(-2.78%)
Apr 20, 2016
88.56
89.00
88.28
88.31
1,310,431
-0.35(-0.39%)
Apr 19, 2016
88.17
88.77
87.84
88.65
1,406,692
+1.07(+1.22%)
Apr 18, 2016
86.78
87.76
86.53
87.58
1,052,917
+0.76(+0.87%)
Apr 15, 2016
86.71
86.86
86.03
86.82
1,323,893
+0.22(+0.25%)
Apr 14, 2016
86.51
87.14
86.09
86.61
1,166,562
+0.17(+0.20%)
Apr 13, 2016
87.10
87.10
86.19
86.43
1,282,809
-0.19(-0.22%)
Apr 12, 2016
86.95
87.50
86.42
86.62
1,369,876
-0.48(-0.55%)
Apr 11, 2016
87.54
87.97
86.98
87.10
868,391
+0.04(+0.04%)
Apr 08, 2016
86.89
87.23
86.49
87.06
1,032,284
+0.61(+0.71%)
Apr 07, 2016
86.95
86.96
85.50
86.45
1,631,085
-1.04(-1.19%)
Apr 06, 2016
86.98
87.53
86.82
87.49
720,246
+0.53(+0.61%)
Apr 05, 2016
87.22
87.69
86.78
86.96
812,844
-0.37(-0.42%)
Apr 04, 2016
87.60
87.60
86.72
87.33
871,103
-0.14(-0.16%)
Apr 01, 2016
85.85
87.54
85.63
87.46
1,238,044
+1.23(+1.42%)
Mar 31, 2016
86.09
86.57
85.91
86.24
1,339,658
-0.10(-0.12%)
Mar 30, 2016
86.66
86.81
86.28
86.34
936,082
+0.23(+0.27%)
Mar 29, 2016
85.68
86.31
85.22
86.11
856,940
+0.52(+0.61%)
Mar 28, 2016
85.32
85.86
85.25
85.59
630,926
+0.30(+0.35%)
Mar 24, 2016
85.22
85.29
85.29
85.29
679,882
-0.10(-0.12%)
Mar 23, 2016
85.49
86.04
85.27
85.39
844,149
+0.18(+0.21%)
Mar 22, 2016
85.64
85.73
84.68
85.21
1,392,800
-0.87(-1.01%)
Mar 21, 2016
86.18
86.54
85.37
86.07
759,291
-0.05(-0.05%)
Mar 18, 2016
85.72
86.41
85.23
86.12
2,217,936
+0.21(+0.24%)
Mar 17, 2016
85.14
86.08
84.90
85.91
1,124,080
+0.77(+0.90%)
Mar 16, 2016
83.94
85.33
83.72
85.14
1,791,988
-0.63(-0.74%)
Mar 15, 2016
85.11
86.01
85.03
85.77
1,530,784
-0.03(-0.03%)
Mar 14, 2016
85.12
86.47
84.80
85.80
1,443,620
+0.66(+0.77%)
Mar 11, 2016
84.91
85.29
84.39
85.14
1,160,641
+1.23(+1.46%)
Mar 10, 2016
84.31
84.77
83.17
83.92
1,044,613
-0.39(-0.47%)
Mar 09, 2016
84.35
85.13
83.93
84.31
1,066,272
+0.42(+0.50%)
Mar 08, 2016
83.70
84.09
82.97
83.89
2,162,432
+0.10(+0.12%)
Mar 07, 2016
84.04
84.48
83.61
83.79
1,118,660
-0.84(-0.99%)
Mar 04, 2016
84.68
85.10
83.93
84.63
1,074,390
+0.32(+0.38%)
Mar 03, 2016
84.00
84.49
83.61
84.31
1,135,860
+0.32(+0.38%)
Mar 02, 2016
84.25
84.82
83.53
83.99
1,725,391
-0.50(-0.60%)
Mar 01, 2016
84.34
84.86
83.93
84.49
1,165,152
+0.98(+1.17%)
Feb 29, 2016
83.78
84.27
83.42
83.51
1,227,199
-0.42(-0.50%)
Feb 26, 2016
84.97
85.43
83.88
83.93
1,139,651
-0.81(-0.96%)
Feb 25, 2016
84.33
84.77
83.36
84.75
887,249
+0.88(+1.05%)
Feb 24, 2016
82.53
84.03
82.31
83.87
1,012,885
+0.27(+0.33%)
Feb 23, 2016
83.38
83.85
82.86
83.60
1,152,893
+0.00(+0.00%)
Feb 22, 2016
83.83
84.31
83.26
83.60
1,213,048
+0.08(+0.10%)
Feb 19, 2016
83.00
83.52
82.17
83.52
1,477,497
+0.35(+0.42%)
Feb 18, 2016
82.01
83.31
81.50
83.17
2,296,528
+1.08(+1.31%)
Feb 17, 2016
81.10
82.85
80.85
82.09
2,162,464
+1.32(+1.64%)
Feb 16, 2016
81.53
82.31
80.33
80.77
2,414,577
+0.28(+0.35%)
Feb 12, 2016
79.51
80.49
80.49
80.49
1,760,616
+1.43(+1.81%)
Feb 11, 2016
79.09
79.52
78.38
79.06
2,039,371
-1.58(-1.96%)
Feb 10, 2016
82.40
82.83
80.50
80.64
2,992,580
-1.80(-2.18%)
Feb 09, 2016
80.21
82.73
80.20
82.43
3,370,145
+0.74(+0.90%)
Feb 08, 2016
81.86
83.04
80.28
81.69
4,218,117
-1.24(-1.49%)
Feb 05, 2016
79.65
82.94
79.64
82.93
4,893,247
+3.63(+4.57%)
Feb 04, 2016
78.18
79.89
78.17
79.30
3,490,044
+0.50(+0.64%)
Feb 03, 2016
77.80
79.03
76.63
78.80
2,586,787
+1.31(+1.69%)
Feb 02, 2016
77.06
77.95
77.06
77.49
1,673,734
-0.40(-0.51%)
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
.