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
Endo Int'l Plc
(NQ:
ENDP
)
N/A
UNCHANGED
Last Price
Updated: 4:00 PM EDT, Aug 25, 2022
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 (%)
May 31, 2016
15.51
16.05
15.48
15.81
7,865,669
+0.43(+2.80%)
May 27, 2016
15.72
15.38
15.38
15.38
9,608,500
+0.16(+1.05%)
May 26, 2016
15.31
15.38
14.81
15.22
6,184,435
-0.09(-0.59%)
May 25, 2016
15.57
15.76
15.13
15.31
7,023,065
-0.13(-0.84%)
May 24, 2016
15.33
15.61
14.78
15.44
6,935,671
+0.28(+1.85%)
May 23, 2016
15.51
15.95
15.11
15.16
7,141,645
-0.28(-1.81%)
May 20, 2016
14.74
15.93
14.73
15.44
11,089,049
+0.67(+4.54%)
May 19, 2016
15.44
16.01
14.31
14.77
11,690,683
-0.80(-5.14%)
May 18, 2016
14.99
15.81
14.97
15.57
11,763,198
+0.40(+2.64%)
May 17, 2016
14.48
15.20
14.25
15.17
12,011,777
+0.87(+6.08%)
May 16, 2016
14.05
14.45
13.61
14.30
9,415,039
+0.25(+1.78%)
May 13, 2016
13.42
14.33
13.31
14.05
11,776,328
+0.60(+4.46%)
May 12, 2016
13.81
13.90
12.56
13.45
19,910,220
-0.10(-0.74%)
May 11, 2016
15.41
15.53
13.50
13.55
22,292,924
-1.97(-12.69%)
May 10, 2016
15.42
16.00
15.29
15.52
13,619,963
+0.25(+1.64%)
May 09, 2016
16.06
16.22
15.25
15.27
19,384,534
-0.90(-5.57%)
May 06, 2016
17.40
18.00
15.50
16.17
57,847,376
-10.42(-39.19%)
May 05, 2016
27.40
27.53
25.80
26.59
9,440,200
-0.78(-2.85%)
May 04, 2016
27.85
28.07
26.61
27.37
5,699,863
-0.76(-2.70%)
May 03, 2016
27.40
28.67
27.06
28.13
7,156,232
+0.95(+3.50%)
May 02, 2016
27.03
27.20
26.06
27.18
4,745,681
+0.18(+0.67%)
Apr 29, 2016
28.29
28.36
26.75
27.00
5,781,338
-1.27(-4.49%)
Apr 28, 2016
28.88
29.48
28.16
28.27
4,791,956
-0.61(-2.11%)
Apr 27, 2016
29.46
29.76
28.57
28.88
3,751,629
-0.59(-2.00%)
Apr 26, 2016
30.34
30.72
28.35
29.47
7,730,313
-0.57(-1.90%)
Apr 25, 2016
33.08
33.25
29.88
30.04
12,563,679
-3.94(-11.60%)
Apr 22, 2016
32.21
35.34
32.21
33.98
11,663,661
+2.15(+6.75%)
Apr 21, 2016
28.79
32.09
28.79
31.83
9,830,246
+3.41(+12.00%)
Apr 20, 2016
28.73
29.59
28.01
28.42
7,081,047
-0.33(-1.15%)
Apr 19, 2016
29.01
30.00
28.32
28.75
6,859,972
+0.26(+0.91%)
Apr 18, 2016
26.28
28.59
25.90
28.49
7,689,124
+2.16(+8.20%)
Apr 15, 2016
27.08
27.41
26.14
26.33
5,799,758
-0.83(-3.06%)
Apr 14, 2016
27.21
27.55
26.54
27.16
4,449,176
+0.02(+0.07%)
Apr 13, 2016
26.14
27.32
25.82
27.14
6,643,918
+0.89(+3.39%)
Apr 12, 2016
25.33
27.03
25.23
26.25
9,114,201
+0.22(+0.85%)
Apr 11, 2016
28.48
28.50
25.67
26.03
12,494,783
-2.27(-8.02%)
Apr 08, 2016
29.29
29.63
27.86
28.30
5,361,399
-0.77(-2.65%)
Apr 07, 2016
29.23
31.35
28.82
29.07
11,931,393
-0.16(-0.55%)
Apr 06, 2016
27.03
29.28
26.95
29.23
9,745,394
+2.32(+8.62%)
Apr 05, 2016
27.85
28.09
26.54
26.91
8,788,809
-1.50(-5.28%)
Apr 04, 2016
29.28
29.71
28.36
28.41
5,616,814
-0.27(-0.94%)
Apr 01, 2016
27.77
29.03
27.60
28.68
6,887,968
+0.53(+1.88%)
Mar 31, 2016
28.55
28.89
25.98
28.15
15,615,217
-0.30(-1.05%)
Mar 30, 2016
29.22
29.51
28.43
28.45
3,705,332
-0.51(-1.76%)
Mar 29, 2016
28.29
29.49
27.84
28.96
6,552,742
+0.69(+2.44%)
Mar 28, 2016
29.60
29.73
28.21
28.27
4,819,550
-1.36(-4.59%)
Mar 24, 2016
29.58
29.63
29.63
29.63
4,124,400
-0.30(-1.00%)
Mar 23, 2016
30.87
31.55
29.87
29.93
6,633,090
-0.88(-2.86%)
Mar 22, 2016
28.59
30.97
28.53
30.81
10,217,347
+1.97(+6.83%)
Mar 21, 2016
29.61
31.27
28.28
28.84
11,787,350
-1.00(-3.35%)
Mar 18, 2016
30.55
31.36
29.50
29.84
9,758,606
-0.19(-0.63%)
Mar 17, 2016
32.40
32.65
27.45
30.03
20,892,440
-3.88(-11.44%)
Mar 16, 2016
33.38
36.95
32.03
33.91
13,774,486
+1.34(+4.11%)
Mar 15, 2016
40.72
40.98
32.48
32.57
17,421,420
-9.51(-22.60%)
Mar 14, 2016
42.45
42.59
41.51
42.08
2,547,760
-0.32(-0.75%)
Mar 11, 2016
41.33
42.51
40.90
42.40
6,119,462
+2.00(+4.95%)
Mar 10, 2016
41.60
41.79
39.64
40.40
7,213,166
-1.39(-3.33%)
Mar 09, 2016
42.87
43.56
41.67
41.79
6,191,864
-0.87(-2.04%)
Mar 08, 2016
44.00
44.61
42.58
42.66
3,273,709
-1.92(-4.31%)
Mar 07, 2016
42.37
45.00
42.20
44.58
5,606,759
+2.14(+5.04%)
Mar 04, 2016
43.25
43.69
41.63
42.44
5,644,721
-0.73(-1.69%)
Mar 03, 2016
43.15
44.00
42.82
43.17
5,661,847
-0.68(-1.55%)
Mar 02, 2016
43.05
43.98
42.13
43.85
6,577,067
+1.66(+3.93%)
Mar 01, 2016
42.40
43.15
40.09
42.19
11,915,712
+0.38(+0.91%)
Feb 29, 2016
50.47
50.56
39.97
41.81
22,682,980
-11.13(-21.02%)
Feb 26, 2016
53.04
54.79
52.80
52.94
4,345,009
+0.27(+0.51%)
Feb 25, 2016
51.35
52.75
51.22
52.67
2,718,200
+1.65(+3.23%)
Feb 24, 2016
49.53
51.19
48.51
51.02
1,699,860
+0.80(+1.59%)
Feb 23, 2016
50.04
51.45
50.04
50.22
1,877,596
-0.22(-0.44%)
Feb 22, 2016
50.61
51.68
49.72
50.44
2,697,136
+0.18(+0.36%)
Feb 19, 2016
50.48
51.32
49.43
50.26
3,411,181
-0.77(-1.51%)
Feb 18, 2016
52.49
52.50
50.34
51.03
3,455,567
-1.73(-3.28%)
Feb 17, 2016
52.59
53.74
51.58
52.76
2,748,326
+1.18(+2.29%)
Feb 16, 2016
51.11
51.80
50.26
51.58
2,996,613
+1.49(+2.97%)
Feb 12, 2016
49.39
50.09
50.09
50.09
3,039,700
+1.60(+3.30%)
Feb 11, 2016
49.75
50.20
47.50
48.49
6,317,267
-2.51(-4.92%)
Feb 10, 2016
52.61
53.26
50.98
51.00
2,640,675
-1.22(-2.34%)
Feb 09, 2016
49.93
53.24
49.31
52.22
4,745,758
+1.57(+3.10%)
Feb 08, 2016
53.25
53.25
48.00
50.65
6,491,089
-3.22(-5.98%)
Feb 05, 2016
53.89
56.71
52.09
53.87
6,581,611
-0.43(-0.79%)
Feb 04, 2016
54.57
55.43
53.37
54.30
3,080,803
-0.20(-0.37%)
Feb 03, 2016
56.20
56.59
52.59
54.50
3,606,479
-1.30(-2.33%)
Feb 02, 2016
55.77
56.72
54.88
55.80
3,970,527
-0.77(-1.36%)
Feb 01, 2016
55.61
56.98
54.03
56.57
3,124,977
+1.10(+1.98%)
Jan 29, 2016
55.30
55.53
53.34
55.47
4,962,933
+0.52(+0.95%)
Jan 28, 2016
58.93
59.53
53.46
54.95
6,549,082
-3.12(-5.37%)
Jan 27, 2016
60.04
60.32
57.43
58.07
3,433,679
-1.99(-3.31%)
Jan 26, 2016
57.96
61.14
56.46
60.06
7,205,030
+2.22(+3.84%)
Jan 25, 2016
57.99
58.98
57.05
57.84
3,480,445
-0.71(-1.21%)
Jan 22, 2016
57.65
58.92
56.41
58.55
3,027,445
+2.18(+3.87%)
Jan 21, 2016
54.96
57.35
53.93
56.37
3,739,627
+1.29(+2.34%)
Jan 20, 2016
51.76
56.18
51.75
55.08
4,885,560
+2.42(+4.60%)
Jan 19, 2016
53.58
54.00
51.22
52.66
3,621,565
+0.13(+0.25%)
Jan 15, 2016
51.78
52.53
52.53
52.53
3,605,000
-1.45(-2.69%)
Jan 14, 2016
53.21
54.41
51.14
53.98
3,964,781
+1.33(+2.53%)
Jan 13, 2016
55.08
56.51
52.30
52.65
3,549,021
-2.39(-4.34%)
Jan 12, 2016
54.32
55.69
53.59
55.04
3,540,797
+1.30(+2.42%)
Jan 11, 2016
54.18
55.39
52.92
53.74
4,690,630
-0.04(-0.07%)
Jan 08, 2016
56.50
56.84
53.52
53.78
4,032,094
-2.58(-4.58%)
Jan 07, 2016
55.53
57.67
54.85
56.36
3,441,655
-0.95(-1.66%)
Jan 06, 2016
58.35
58.66
56.48
57.31
3,898,487
-2.04(-3.44%)
Jan 05, 2016
59.90
61.13
59.29
59.35
2,254,168
-0.47(-0.79%)
Jan 04, 2016
59.76
60.60
59.02
59.82
3,096,641
-1.40(-2.29%)
Dec 31, 2015
62.24
61.22
61.22
61.22
1,500,400
-1.20(-1.92%)
Dec 30, 2015
62.53
63.12
62.00
62.42
1,679,016
-0.07(-0.11%)
Dec 29, 2015
62.35
62.63
61.91
62.49
2,479,171
+0.67(+1.08%)
Dec 28, 2015
62.37
62.52
60.96
61.82
1,238,065
-0.80(-1.28%)
Dec 24, 2015
62.86
62.62
62.62
62.62
1,094,700
-0.09(-0.14%)
Dec 23, 2015
63.17
63.63
62.43
62.71
1,118,815
+0.10(+0.16%)
Dec 22, 2015
61.54
62.76
61.07
62.61
1,732,438
+1.45(+2.37%)
Dec 21, 2015
61.33
61.39
60.10
61.16
1,725,712
+0.14(+0.23%)
Dec 18, 2015
61.02
62.28
60.55
61.02
10,405,358
-0.36(-0.59%)
Dec 17, 2015
62.08
62.92
61.18
61.38
2,427,317
-0.65(-1.05%)
Dec 16, 2015
61.45
62.20
59.90
62.03
2,090,253
+1.15(+1.89%)
Dec 15, 2015
58.77
61.94
58.42
60.88
4,176,544
+3.45(+6.01%)
Dec 14, 2015
57.30
59.31
56.09
57.43
7,630,255
+0.31(+0.54%)
Dec 11, 2015
57.47
58.09
55.92
57.12
7,288,754
-1.21(-2.07%)
Dec 10, 2015
58.41
59.31
57.82
58.33
3,923,127
-0.16(-0.27%)
Dec 09, 2015
58.81
60.40
57.76
58.49
5,301,581
-0.79(-1.33%)
Dec 08, 2015
58.63
60.14
58.15
59.28
3,702,713
-0.35(-0.59%)
Dec 07, 2015
62.60
63.71
59.19
59.63
4,545,239
-3.07(-4.90%)
Dec 04, 2015
60.17
63.00
59.75
62.70
3,851,276
+2.89(+4.83%)
Dec 03, 2015
62.04
62.04
59.17
59.81
4,613,796
-1.74(-2.83%)
Dec 02, 2015
62.08
63.13
61.18
61.55
3,773,394
-0.40(-0.65%)
Dec 01, 2015
61.73
62.63
60.34
61.95
4,258,794
+0.47(+0.76%)
Nov 30, 2015
62.58
62.85
60.21
61.48
2,847,660
-0.85(-1.36%)
Nov 27, 2015
61.08
62.46
60.96
62.33
949,846
+1.33(+2.18%)
Nov 25, 2015
60.37
61.00
61.00
61.00
1,432,800
+0.72(+1.19%)
Nov 24, 2015
59.66
60.61
59.56
60.28
2,015,917
+0.12(+0.20%)
Nov 23, 2015
59.56
60.29
58.92
60.16
2,960,819
+0.79(+1.33%)
Nov 20, 2015
59.53
60.34
58.69
59.37
1,958,898
-0.04(-0.07%)
Nov 19, 2015
59.41
61.02
58.32
59.41
2,352,931
+0.08(+0.13%)
Nov 18, 2015
57.77
59.81
57.56
59.33
3,173,912
+1.68(+2.91%)
Nov 17, 2015
57.11
59.11
56.35
57.65
2,472,089
+0.75(+1.32%)
Nov 16, 2015
56.36
57.56
55.85
56.90
2,923,188
-1.09(-1.88%)
Nov 13, 2015
56.43
60.40
56.00
57.99
6,199,000
+1.89(+3.37%)
Nov 12, 2015
57.40
58.05
55.96
56.10
5,711,711
-0.41(-0.73%)
Nov 11, 2015
55.55
57.50
54.82
56.51
5,052,767
+0.94(+1.69%)
Nov 10, 2015
54.24
55.88
52.07
55.57
5,205,319
+1.07(+1.96%)
Nov 09, 2015
55.66
57.50
53.93
54.50
5,471,507
-0.80(-1.45%)
Nov 06, 2015
53.24
56.35
50.62
55.30
8,457,860
+3.60(+6.96%)
Nov 05, 2015
58.60
60.42
47.38
51.70
17,732,758
-8.79(-14.53%)
Nov 04, 2015
60.95
61.75
58.46
60.49
3,543,984
-0.77(-1.26%)
Nov 03, 2015
61.78
62.84
60.58
61.26
2,222,275
-0.14(-0.23%)
Nov 02, 2015
60.35
62.94
59.83
61.40
2,951,479
+1.41(+2.35%)
Oct 30, 2015
60.02
62.06
59.42
59.99
4,879,365
-0.39(-0.65%)
Oct 29, 2015
61.80
68.25
60.00
60.38
6,406,532
-0.51(-0.84%)
Oct 28, 2015
59.02
62.04
57.52
60.89
4,836,844
+2.37(+4.05%)
Oct 27, 2015
58.70
60.97
58.02
58.52
4,425,549
-0.45(-0.76%)
Oct 26, 2015
55.04
60.19
55.02
58.97
6,622,654
+2.37(+4.19%)
Oct 23, 2015
53.50
58.30
53.00
56.60
9,969,239
+5.14(+9.99%)
Oct 22, 2015
54.29
54.29
46.66
51.46
15,672,392
-3.00(-5.51%)
Oct 21, 2015
63.36
63.91
49.30
54.46
23,252,000
-8.37(-13.32%)
Oct 20, 2015
66.50
67.30
62.17
62.83
4,847,650
-3.96(-5.93%)
Oct 19, 2015
68.09
69.17
65.37
66.79
3,895,385
-2.23(-3.23%)
Oct 16, 2015
67.00
69.33
66.24
69.02
3,565,223
+2.42(+3.63%)
Oct 15, 2015
63.25
66.84
62.31
66.60
3,517,712
+1.66(+2.56%)
Oct 14, 2015
63.75
65.49
62.37
64.94
5,711,428
+2.07(+3.29%)
Oct 13, 2015
63.21
65.26
62.80
62.87
3,498,479
-1.13(-1.77%)
Oct 12, 2015
64.20
64.92
62.08
64.00
1,717,522
-0.27(-0.42%)
Oct 09, 2015
63.81
65.57
63.59
64.27
3,203,898
+0.85(+1.34%)
Oct 08, 2015
62.99
63.98
61.08
63.42
3,404,470
+0.28(+0.44%)
Oct 07, 2015
64.39
64.75
61.29
63.14
6,683,327
-0.96(-1.50%)
Oct 06, 2015
67.17
67.49
62.77
64.10
6,869,498
-3.18(-4.73%)
Oct 05, 2015
71.83
72.85
65.23
67.28
5,858,060
-3.78(-5.32%)
Oct 02, 2015
67.40
71.06
66.81
71.06
3,347,452
+1.04(+1.49%)
Oct 01, 2015
68.30
70.16
66.06
70.02
4,271,550
+0.74(+1.07%)
Sep 30, 2015
62.02
69.32
61.64
69.28
8,778,572
+8.71(+14.38%)
Sep 29, 2015
62.56
64.98
59.80
60.57
6,721,452
-1.25(-2.02%)
Sep 28, 2015
68.60
69.99
60.23
61.82
7,733,724
-7.02(-10.20%)
Sep 25, 2015
73.34
74.70
66.47
68.84
4,567,916
-3.56(-4.92%)
Sep 24, 2015
74.73
76.62
68.92
72.40
3,659,198
-3.00(-3.98%)
Sep 23, 2015
76.27
77.21
74.60
75.40
2,154,168
-0.38(-0.50%)
Sep 22, 2015
76.81
77.64
73.80
75.78
3,458,164
-2.55(-3.26%)
Sep 21, 2015
82.28
82.81
77.62
78.33
2,638,941
-3.59(-4.38%)
Sep 18, 2015
79.98
84.57
79.83
81.92
5,105,757
+0.93(+1.15%)
Sep 17, 2015
79.24
82.41
79.01
80.99
2,971,056
+1.69(+2.13%)
Sep 16, 2015
78.01
80.06
77.75
79.30
4,740,827
+3.33(+4.38%)
Sep 15, 2015
74.74
76.07
74.22
75.97
672,271
+1.50(+2.01%)
Sep 14, 2015
75.50
75.50
74.11
74.47
1,079,641
-0.33(-0.44%)
Sep 11, 2015
74.75
75.22
74.13
74.80
1,145,623
-0.43(-0.57%)
Sep 10, 2015
74.98
76.52
74.80
75.23
975,233
+0.25(+0.33%)
Sep 09, 2015
77.26
77.95
74.82
74.98
1,607,793
-1.61(-2.10%)
Sep 08, 2015
74.53
74.53
74.47
76.59
1,869,795
+3.59(+4.92%)
Sep 04, 2015
73.36
73.00
73.00
73.00
1,576,700
-1.46(-1.96%)
Sep 03, 2015
75.40
76.93
74.17
74.46
1,392,652
-0.50(-0.67%)
Sep 02, 2015
74.78
76.15
72.84
74.96
1,544,441
+1.48(+2.01%)
Sep 01, 2015
73.49
76.52
72.99
73.48
3,255,967
-3.52(-4.57%)
Aug 31, 2015
78.28
79.03
76.86
77.00
1,591,083
-1.70(-2.16%)
Aug 28, 2015
78.36
79.22
77.47
78.70
1,296,226
-0.30(-0.38%)
Aug 27, 2015
77.26
79.52
77.06
79.00
1,730,560
+2.62(+3.43%)
Aug 26, 2015
75.11
76.53
72.89
76.38
2,031,531
+3.29(+4.50%)
Aug 25, 2015
75.57
77.05
73.02
73.09
2,494,325
-0.36(-0.49%)
Aug 24, 2015
71.65
76.19
68.61
73.45
3,858,428
-3.16(-4.12%)
Aug 21, 2015
79.90
80.42
76.12
76.61
3,319,875
-4.21(-5.21%)
Aug 20, 2015
83.12
83.91
80.81
80.82
2,700,077
-3.50(-4.15%)
Aug 19, 2015
85.09
85.18
83.39
84.32
1,241,720
-1.09(-1.28%)
Aug 18, 2015
86.32
86.72
85.31
85.41
901,276
-0.95(-1.10%)
Aug 17, 2015
84.72
86.48
83.72
86.36
1,533,563
+1.54(+1.82%)
Aug 14, 2015
83.23
86.48
82.32
84.82
2,158,157
+1.37(+1.64%)
Aug 13, 2015
83.61
84.92
82.10
83.45
1,266,227
+0.15(+0.18%)
Aug 12, 2015
82.52
83.37
80.77
83.30
1,814,426
-0.13(-0.16%)
Aug 11, 2015
83.34
85.70
82.23
83.43
2,194,697
-0.75(-0.89%)
Aug 10, 2015
80.28
85.38
79.89
84.18
3,586,458
+0.43(+0.51%)
Aug 07, 2015
81.91
84.02
79.82
83.75
2,472,951
+2.05(+2.51%)
Aug 06, 2015
86.02
86.61
81.67
81.70
2,255,299
-4.15(-4.83%)
Aug 05, 2015
85.93
86.04
84.38
85.85
1,663,845
+0.74(+0.87%)
Aug 04, 2015
87.16
87.28
84.64
85.11
1,908,579
-1.88(-2.16%)
Aug 03, 2015
87.95
88.54
86.27
86.99
2,296,379
-0.55(-0.63%)
Jul 31, 2015
86.47
87.69
85.04
87.54
3,040,701
+1.58(+1.84%)
Jul 30, 2015
85.76
86.62
84.68
85.96
1,216,817
-0.23(-0.27%)
Jul 29, 2015
87.86
88.03
85.60
86.19
1,307,965
-1.44(-1.64%)
Jul 28, 2015
86.60
88.09
85.33
87.63
2,744,070
+1.82(+2.12%)
Jul 27, 2015
85.09
85.98
84.05
85.81
1,364,363
+0.42(+0.49%)
Jul 24, 2015
85.21
86.24
84.75
85.39
1,243,802
-0.51(-0.59%)
Jul 23, 2015
86.44
86.82
85.79
85.90
2,115,101
-0.62(-0.72%)
Jul 22, 2015
85.63
86.74
85.54
86.52
1,092,007
+0.39(+0.45%)
Jul 21, 2015
87.27
88.13
85.91
86.13
1,491,442
-0.81(-0.93%)
Jul 20, 2015
85.45
87.56
85.42
86.94
2,520,740
+1.56(+1.83%)
Jul 17, 2015
86.47
86.47
84.83
85.38
1,870,154
+0.33(+0.39%)
Jul 16, 2015
85.50
85.50
84.56
85.05
890,189
+0.26(+0.31%)
Jul 15, 2015
85.86
85.93
84.65
84.79
943,805
-0.71(-0.83%)
Jul 14, 2015
84.20
86.06
83.58
85.50
2,242,783
+1.48(+1.76%)
Jul 13, 2015
83.72
84.54
83.12
84.02
1,478,873
+0.90(+1.08%)
Jul 10, 2015
81.65
83.29
81.22
83.12
1,267,153
+2.66(+3.31%)
Jul 09, 2015
79.45
80.76
78.67
80.46
1,772,050
+2.05(+2.61%)
Jul 08, 2015
80.78
81.88
78.02
78.41
2,504,230
-2.98(-3.66%)
Jul 07, 2015
81.98
82.08
80.29
81.39
1,597,187
-0.19(-0.23%)
Jul 06, 2015
81.24
82.58
81.03
81.58
2,908,734
-0.44(-0.54%)
Jul 02, 2015
81.27
82.02
82.02
82.02
1,714,600
+1.13(+1.40%)
Jul 01, 2015
80.22
81.64
80.13
80.89
1,416,211
+1.24(+1.56%)
Jun 30, 2015
79.81
80.52
78.70
79.65
1,854,985
+1.26(+1.61%)
Jun 29, 2015
80.19
80.85
78.19
78.39
1,764,724
-2.42(-2.99%)
Jun 26, 2015
82.23
82.50
80.24
80.81
3,869,732
-1.41(-1.71%)
Jun 25, 2015
82.37
83.11
82.02
82.22
1,324,464
-0.04(-0.05%)
Jun 24, 2015
83.93
84.22
82.18
82.26
1,085,434
-1.67(-1.99%)
Jun 23, 2015
84.37
84.85
83.66
83.93
1,355,121
-0.23(-0.27%)
Jun 22, 2015
84.35
84.40
83.62
84.16
1,377,710
+0.13(+0.15%)
Jun 19, 2015
83.76
84.24
83.26
84.03
3,108,403
+0.69(+0.83%)
Jun 18, 2015
80.84
83.52
80.60
83.34
2,009,770
+2.64(+3.27%)
Jun 17, 2015
81.52
82.00
80.56
80.70
1,034,470
-0.82(-1.01%)
Jun 16, 2015
81.09
82.23
80.64
81.52
1,309,198
+0.07(+0.09%)
Jun 15, 2015
80.10
81.85
79.50
81.45
1,975,159
+0.91(+1.13%)
Jun 12, 2015
82.07
82.32
80.27
80.54
2,327,758
-1.63(-1.98%)
Jun 11, 2015
82.52
82.73
81.67
82.17
1,637,895
-0.23(-0.28%)
Jun 10, 2015
82.78
83.45
81.58
82.40
2,033,211
+0.00(+0.00%)
Jun 09, 2015
84.59
84.85
82.05
82.40
2,159,660
-1.75(-2.08%)
Jun 08, 2015
83.78
84.95
83.68
84.15
4,130,477
+0.62(+0.74%)
Jun 05, 2015
82.45
84.04
82.27
83.53
15,786,817
-0.65(-0.77%)
Jun 04, 2015
84.13
87.10
84.02
84.18
3,192,196
-0.47(-0.56%)
Jun 03, 2015
83.49
84.83
83.28
84.65
2,224,601
+0.94(+1.12%)
Jun 02, 2015
83.79
84.81
83.07
83.71
1,258,222
-0.43(-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
.