Skip to main content

Merck & Co (NY: MRK )

131.58 -0.17 (-0.13%)
Streaming Delayed Price Updated: 10:51 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 42.35 42.76 42.24 42.27 12,968,710 -0.09(-0.22%)
Sep 29, 2014 42.09 42.58 41.93 42.36 12,231,760 +0.01(+0.03%)
Sep 26, 2014 42.58 42.63 41.75 42.34 15,128,370 -0.18(-0.42%)
Sep 25, 2014 42.98 43.13 42.52 42.52 12,202,804 -0.51(-1.19%)
Sep 24, 2014 43.00 43.16 42.94 43.04 16,083,710 +0.06(+0.13%)
Sep 23, 2014 42.89 43.30 42.56 42.98 11,246,351 -0.21(-0.50%)
Sep 22, 2014 43.04 43.47 43.03 43.19 13,076,150 +0.06(+0.15%)
Sep 19, 2014 43.31 43.41 43.13 43.13 20,315,990 +0.13(+0.30%)
Sep 18, 2014 42.87 43.02 42.65 43.00 11,226,239 +0.31(+0.72%)
Sep 17, 2014 42.44 42.79 42.27 42.69 14,405,916 -0.08(-0.18%)
Sep 16, 2014 42.43 42.82 42.27 42.77 12,686,637 +0.34(+0.79%)
Sep 15, 2014 42.53 42.77 42.42 42.44 10,854,947 -0.02(-0.05%)
Sep 12, 2014 42.69 42.87 42.25 42.46 9,853,116 -0.39(-0.92%)
Sep 11, 2014 42.93 43.09 42.64 42.85 10,921,868 -0.16(-0.36%)
Sep 10, 2014 42.94 43.09 42.72 43.01 13,020,875 +0.14(+0.33%)
Sep 09, 2014 43.06 43.20 42.80 42.87 10,526,597 -0.35(-0.80%)
Sep 08, 2014 43.33 43.41 43.06 43.21 11,896,722 -0.09(-0.21%)
Sep 05, 2014 42.77 43.30 42.76 43.30 15,179,209 +0.78(+1.83%)
Sep 04, 2014 42.87 43.16 42.41 42.53 15,273,203 -0.28(-0.66%)
Sep 03, 2014 42.32 43.08 42.51 42.81 12,850,997 +0.49(+1.15%)
Sep 02, 2014 42.28 42.47 42.24 42.32 8,553,659 -0.23(-0.53%)
Aug 29, 2014 42.77 42.55 42.55 42.55 8,075,197 +0.08(+0.18%)
Aug 28, 2014 42.39 42.63 42.36 42.47 7,404,662 -0.20(-0.46%)
Aug 27, 2014 42.75 42.88 42.55 42.67 9,249,944 +0.06(+0.13%)
Aug 26, 2014 42.24 42.75 42.23 42.61 13,026,683 +0.33(+0.79%)
Aug 25, 2014 42.00 42.38 41.94 42.28 7,305,273 +0.40(+0.95%)
Aug 22, 2014 41.79 42.02 41.73 41.88 7,328,909 +0.23(+0.54%)
Aug 21, 2014 42.04 42.22 41.61 41.66 10,803,217 -0.45(-1.06%)
Aug 20, 2014 41.53 42.16 41.49 42.10 9,943,776 +0.40(+0.97%)
Aug 19, 2014 41.66 41.73 41.29 41.70 10,504,046 +0.35(+0.84%)
Aug 18, 2014 41.62 41.67 41.30 41.35 13,342,134 -0.13(-0.32%)
Aug 15, 2014 41.62 41.75 41.08 41.49 12,781,126 -0.12(-0.29%)
Aug 14, 2014 41.09 41.61 41.05 41.61 11,206,627 +0.66(+1.61%)
Aug 13, 2014 40.62 40.98 40.46 40.95 15,075,020 +0.58(+1.44%)
Aug 12, 2014 40.03 40.44 40.01 40.37 10,017,029 +0.26(+0.65%)
Aug 11, 2014 40.13 40.38 39.96 40.11 7,782,009 +0.08(+0.19%)
Aug 08, 2014 39.55 40.07 39.34 40.03 10,004,703 +0.64(+1.64%)
Aug 07, 2014 39.79 40.03 39.33 39.38 10,193,894 -0.21(-0.52%)
Aug 06, 2014 39.55 39.74 39.44 39.59 17,343,026 -0.07(-0.18%)
Aug 05, 2014 40.15 40.32 39.51 39.66 12,755,593 -0.73(-1.80%)
Aug 04, 2014 40.31 40.54 39.89 40.39 12,074,117 +0.18(+0.46%)
Aug 01, 2014 40.05 40.43 39.84 40.20 14,327,019 +0.04(+0.11%)
Jul 31, 2014 40.88 41.10 40.15 40.16 14,241,227 -0.95(-2.31%)
Jul 30, 2014 41.46 41.66 40.77 41.11 11,375,460 -0.35(-0.85%)
Jul 29, 2014 41.63 41.96 41.15 41.46 14,591,255 +0.43(+1.05%)
Jul 28, 2014 41.17 41.29 40.95 41.03 12,151,133 -0.13(-0.31%)
Jul 25, 2014 41.15 41.31 41.00 41.16 7,817,662 -0.04(-0.10%)
Jul 24, 2014 41.28 41.41 40.99 41.20 14,218,549 +0.07(+0.17%)
Jul 23, 2014 41.27 41.41 41.09 41.13 8,887,845 -0.23(-0.55%)
Jul 22, 2014 41.15 41.68 41.15 41.36 9,196,091 +0.30(+0.74%)
Jul 21, 2014 40.98 41.19 40.85 41.05 10,024,615 -0.24(-0.58%)
Jul 18, 2014 41.00 41.36 40.78 41.29 10,501,545 +0.52(+1.28%)
Jul 17, 2014 40.96 41.22 40.75 40.77 9,394,276 -0.39(-0.95%)
Jul 16, 2014 41.01 41.20 40.86 41.16 9,613,946 +0.17(+0.41%)
Jul 15, 2014 41.15 41.34 40.69 40.99 14,350,844 -0.19(-0.46%)
Jul 14, 2014 41.49 41.53 41.09 41.18 11,815,239 -0.18(-0.44%)
Jul 11, 2014 41.51 41.58 41.16 41.37 8,627,648 -0.10(-0.24%)
Jul 10, 2014 41.25 41.60 40.86 41.46 7,888,585 +0.02(+0.05%)
Jul 09, 2014 41.37 41.56 41.18 41.44 9,802,943 +0.27(+0.65%)
Jul 08, 2014 41.52 41.53 40.99 41.17 11,669,209 -0.25(-0.60%)
Jul 07, 2014 41.70 42.22 41.40 41.42 13,103,794 -0.48(-1.15%)
Jul 03, 2014 42.04 41.90 41.90 41.90 7,374,879 +0.11(+0.25%)
Jul 02, 2014 41.39 41.83 41.32 41.80 9,790,561 +0.38(+0.92%)
Jul 01, 2014 40.84 41.51 40.69 41.41 12,466,419 +0.47(+1.14%)
Jun 30, 2014 40.78 41.20 40.72 40.95 12,340,710 +0.23(+0.56%)
Jun 27, 2014 41.32 41.42 40.68 40.72 24,422,076 -0.71(-1.71%)
Jun 26, 2014 41.59 41.60 41.23 41.43 10,226,201 -0.23(-0.56%)
Jun 25, 2014 40.86 41.99 40.86 41.66 18,753,732 +0.67(+1.62%)
Jun 24, 2014 41.32 41.59 40.97 41.00 11,525,819 -0.41(-0.99%)
Jun 23, 2014 41.63 41.75 41.34 41.41 9,806,536 -0.30(-0.71%)
Jun 20, 2014 41.49 41.96 41.37 41.70 20,369,590 +0.44(+1.06%)
Jun 19, 2014 41.35 41.35 41.12 41.27 8,491,391 -0.08(-0.19%)
Jun 18, 2014 41.07 41.37 40.92 41.34 11,071,517 +0.25(+0.60%)
Jun 17, 2014 41.02 41.21 40.90 41.10 8,853,515 -0.01(-0.02%)
Jun 16, 2014 41.10 41.32 40.86 41.10 10,864,199 -0.12(-0.29%)
Jun 13, 2014 41.13 41.51 41.04 41.22 11,865,311 -0.04(-0.10%)
Jun 12, 2014 41.25 41.56 41.10 41.27 13,511,608 -0.05(-0.12%)
Jun 11, 2014 41.11 41.47 41.03 41.32 16,649,605 +0.22(+0.55%)
Jun 10, 2014 40.69 41.10 40.69 41.09 10,859,468 +0.45(+1.11%)
Jun 06, 2014 40.89 40.93 40.63 40.64 9,541,605 -0.18(-0.43%)
Jun 05, 2014 40.73 41.08 40.55 40.82 10,875,911 +0.12(+0.29%)
Jun 04, 2014 40.59 40.75 40.40 40.70 9,786,541 +0.01(+0.03%)
Jun 03, 2014 40.41 40.72 40.30 40.68 10,074,963 -0.01(-0.03%)
Jun 02, 2014 40.68 40.89 40.38 40.70 9,146,176 +0.05(+0.12%)
May 30, 2014 40.41 40.94 40.41 40.65 16,395,088 +0.11(+0.28%)
May 29, 2014 39.98 40.60 39.76 40.54 12,104,092 +0.91(+2.30%)
May 28, 2014 39.84 39.85 39.62 39.62 9,739,875 -0.20(-0.51%)
May 27, 2014 39.99 40.07 39.67 39.83 10,393,592 -0.08(-0.21%)
May 23, 2014 39.78 39.91 39.91 39.91 8,616,052 +0.20(+0.51%)
May 22, 2014 39.62 39.89 39.37 39.71 7,178,708 -0.04(-0.10%)
May 21, 2014 39.48 39.78 39.43 39.75 9,479,126 +0.41(+1.04%)
May 20, 2014 39.50 39.52 39.15 39.34 11,182,025 -0.25(-0.62%)
May 19, 2014 39.16 39.60 39.07 39.59 10,703,224 +0.34(+0.86%)
May 16, 2014 39.10 39.52 39.10 39.25 12,899,196 -0.01(-0.04%)
May 15, 2014 39.21 39.76 39.00 39.26 12,694,390 -0.34(-0.85%)
May 14, 2014 39.08 39.73 39.08 39.60 11,099,178 +0.44(+1.11%)
May 13, 2014 38.86 39.38 38.78 39.17 12,753,029 +0.32(+0.83%)
May 12, 2014 39.07 39.07 38.53 38.84 11,504,629 +0.06(+0.14%)
May 09, 2014 38.71 39.14 38.22 38.79 17,629,378 +0.27(+0.69%)
May 08, 2014 39.03 39.17 38.44 38.52 20,454,610 -0.71(-1.81%)
May 07, 2014 39.47 39.92 39.00 39.23 32,599,600 -0.89(-2.22%)
May 06, 2014 41.27 41.29 40.07 40.12 19,286,550 -1.07(-2.59%)
May 05, 2014 40.82 41.22 40.57 41.19 11,579,644 +0.29(+0.70%)
May 02, 2014 41.78 41.82 40.70 40.90 17,194,472 -0.98(-2.35%)
May 01, 2014 41.13 42.04 41.13 41.88 16,688,567 +0.74(+1.81%)
Apr 30, 2014 41.10 41.45 40.76 41.14 19,285,762 -0.11(-0.27%)
Apr 29, 2014 40.40 41.35 40.23 41.25 19,446,018 +1.43(+3.60%)
Apr 28, 2014 40.47 40.64 39.68 39.82 24,174,030 -0.39(-0.98%)
Apr 25, 2014 40.42 40.53 40.06 40.21 8,865,516 -0.20(-0.50%)
Apr 24, 2014 40.27 40.62 39.94 40.42 9,558,068 +0.02(+0.05%)
Apr 23, 2014 40.57 40.58 40.10 40.40 11,011,644 -0.19(-0.47%)
Apr 22, 2014 40.11 40.97 40.06 40.58 19,799,546 +0.37(+0.91%)
Apr 21, 2014 39.73 40.25 39.62 40.22 8,869,444 +0.55(+1.38%)
Apr 17, 2014 39.66 39.67 39.67 39.67 16,033,144 +0.15(+0.37%)
Apr 16, 2014 39.66 40.01 39.29 39.52 13,715,573 +0.15(+0.37%)
Apr 15, 2014 39.19 39.56 38.72 39.38 15,846,448 +0.34(+0.86%)
Apr 14, 2014 39.50 39.85 38.60 39.04 15,351,657 -0.25(-0.63%)
Apr 11, 2014 39.03 39.66 38.85 39.29 19,404,186 +0.05(+0.13%)
Apr 10, 2014 40.67 40.84 39.19 39.24 25,597,426 -0.88(-2.19%)
Apr 09, 2014 38.79 40.15 38.78 40.11 22,929,304 +1.45(+3.74%)
Apr 08, 2014 38.84 39.07 38.43 38.67 15,325,384 -0.11(-0.27%)
Apr 07, 2014 38.90 39.45 38.66 38.77 16,264,451 -0.65(-1.66%)
Apr 04, 2014 39.77 39.85 39.40 39.43 14,822,255 -0.06(-0.16%)
Apr 03, 2014 39.71 39.87 39.30 39.49 11,832,935 -0.18(-0.44%)
Apr 02, 2014 39.68 39.73 39.38 39.66 10,049,401 +0.06(+0.16%)
Apr 01, 2014 39.80 39.93 39.35 39.60 10,982,361 -0.28(-0.70%)
Mar 31, 2014 39.40 39.93 39.37 39.88 12,703,657 +0.55(+1.41%)
Mar 28, 2014 39.49 40.02 39.18 39.33 12,754,380 +0.18(+0.45%)
Mar 27, 2014 39.26 39.42 38.87 39.15 15,729,760 -0.20(-0.52%)
Mar 26, 2014 38.94 39.66 38.91 39.36 18,541,230 +0.58(+1.50%)
Mar 25, 2014 37.85 38.98 37.80 38.77 20,092,756 +0.99(+2.62%)
Mar 24, 2014 38.54 38.54 37.63 37.78 22,063,394 -0.62(-1.61%)
Mar 21, 2014 39.69 39.76 38.37 38.40 33,343,770 -0.65(-1.67%)
Mar 20, 2014 39.22 39.26 38.86 39.05 12,042,738 -0.28(-0.71%)
Mar 19, 2014 39.82 39.98 39.09 39.33 14,302,768 -0.26(-0.66%)
Mar 18, 2014 39.56 39.73 39.45 39.59 9,998,650 +0.07(+0.18%)
Mar 17, 2014 39.31 39.66 39.31 39.52 13,696,168 +0.39(+1.01%)
Mar 14, 2014 39.01 39.36 38.83 39.13 17,248,938 -0.06(-0.16%)
Mar 13, 2014 39.77 39.90 39.14 39.19 14,404,452 -0.41(-1.03%)
Mar 12, 2014 39.31 39.69 39.22 39.60 13,622,667 +0.08(+0.21%)
Mar 11, 2014 40.01 40.04 39.43 39.52 15,615,451 -0.44(-1.10%)
Mar 10, 2014 40.04 40.17 39.73 39.96 10,591,572 -0.10(-0.26%)
Mar 07, 2014 39.98 40.13 39.80 40.06 15,255,380 +0.15(+0.37%)
Mar 06, 2014 39.78 40.19 39.74 39.92 15,213,715 +0.26(+0.67%)
Mar 05, 2014 40.01 40.04 39.40 39.65 12,868,603 -0.13(-0.32%)
Mar 04, 2014 39.76 40.01 39.67 39.78 15,774,053 +0.45(+1.13%)
Mar 03, 2014 39.11 39.57 39.00 39.33 14,089,880 -0.40(-1.00%)
Feb 28, 2014 39.55 40.05 39.49 39.73 17,053,292 +0.23(+0.58%)
Feb 27, 2014 39.20 39.50 39.04 39.50 12,990,478 +0.27(+0.69%)
Feb 26, 2014 39.04 39.35 38.98 39.23 14,545,545 +0.25(+0.64%)
Feb 25, 2014 39.13 39.31 38.90 38.97 12,213,262 -0.19(-0.48%)
Feb 24, 2014 39.06 39.55 39.06 39.16 15,797,965 +0.10(+0.27%)
Feb 21, 2014 38.93 39.27 38.91 39.06 16,736,245 +0.15(+0.39%)
Feb 20, 2014 38.42 39.04 38.36 38.90 14,525,961 +0.54(+1.40%)
Feb 19, 2014 38.65 38.80 38.33 38.37 14,771,516 -0.45(-1.17%)
Feb 18, 2014 38.49 38.98 38.43 38.82 16,068,418 +0.17(+0.45%)
Feb 14, 2014 38.30 38.65 38.65 38.65 12,454,581 +0.24(+0.62%)
Feb 13, 2014 37.96 38.49 37.93 38.41 14,693,920 +0.07(+0.18%)
Feb 12, 2014 38.65 38.82 38.24 38.34 19,550,764 -0.49(-1.26%)
Feb 11, 2014 38.14 38.86 37.95 38.83 22,024,010 +0.56(+1.48%)
Feb 10, 2014 37.84 38.34 37.80 38.26 15,219,754 +0.08(+0.22%)
Feb 07, 2014 37.40 38.21 37.25 38.18 20,869,458 +0.70(+1.86%)
Feb 06, 2014 37.13 37.55 36.81 37.48 17,551,716 +0.17(+0.45%)
Feb 05, 2014 37.83 38.48 37.04 37.31 35,154,560 +0.01(+0.04%)
Feb 04, 2014 36.66 37.31 36.53 37.30 26,082,698 +1.00(+2.75%)
Feb 03, 2014 36.88 37.05 36.19 36.30 22,216,708 -0.62(-1.68%)
Jan 31, 2014 37.16 37.28 36.78 36.92 23,369,502 -0.38(-1.01%)
Jan 30, 2014 36.57 37.41 36.51 37.30 24,919,308 +0.91(+2.49%)
Jan 29, 2014 36.74 36.83 36.10 36.39 27,752,024 -0.46(-1.25%)
Jan 28, 2014 36.51 37.01 36.40 36.85 21,626,166 +0.24(+0.65%)
Jan 27, 2014 36.85 37.71 36.62 36.62 44,473,448 +0.38(+1.06%)
Jan 24, 2014 35.74 36.37 35.64 36.23 26,304,158 +0.26(+0.74%)
Jan 23, 2014 35.70 36.07 35.45 35.97 22,777,164 +0.17(+0.49%)
Jan 22, 2014 36.09 36.23 35.74 35.80 15,283,111 -0.33(-0.93%)
Jan 21, 2014 36.27 36.42 36.05 36.13 15,813,137 -0.08(-0.23%)
Jan 17, 2014 36.68 36.21 36.21 36.21 24,041,262 -0.38(-1.05%)
Jan 16, 2014 36.35 36.93 36.32 36.60 11,136,646 -0.01(-0.04%)
Jan 15, 2014 36.95 36.88 36.49 36.61 15,043,274 -0.33(-0.91%)
Jan 14, 2014 36.62 37.02 36.36 36.95 30,392,380 -0.08(-0.23%)
Jan 13, 2014 35.48 37.25 35.40 37.03 53,489,740 +2.26(+6.50%)
Jan 10, 2014 34.74 34.90 34.51 34.77 11,695,698 +0.25(+0.73%)
Jan 09, 2014 34.73 34.85 34.39 34.52 13,374,792 -0.19(-0.54%)
Jan 08, 2014 34.92 34.95 34.58 34.71 19,646,968 -0.22(-0.64%)
Jan 07, 2014 34.83 35.13 34.81 34.93 14,339,068 +0.26(+0.74%)
Jan 06, 2014 34.72 34.95 34.51 34.67 14,245,160 +0.01(+0.02%)
Jan 03, 2014 34.50 34.85 34.48 34.67 9,231,436 +0.17(+0.48%)
Jan 02, 2014 34.77 34.88 34.37 34.50 11,295,961 -0.39(-1.12%)
Dec 31, 2013 34.67 34.89 34.89 34.89 12,157,631 +0.08(+0.22%)
Dec 30, 2013 34.67 34.81 34.39 34.81 9,037,398 +0.10(+0.30%)
Dec 27, 2013 34.69 34.78 34.53 34.71 6,088,723 +0.05(+0.14%)
Dec 26, 2013 34.46 34.68 34.41 34.66 7,272,658 +0.22(+0.63%)
Dec 24, 2013 34.46 34.62 34.32 34.44 6,101,016 +0.03(+0.10%)
Dec 23, 2013 34.46 34.65 34.33 34.41 11,854,947 +0.03(+0.08%)
Dec 20, 2013 34.05 34.47 33.90 34.38 24,115,008 +0.37(+1.09%)
Dec 19, 2013 33.98 34.12 33.83 34.01 12,524,167 -0.08(-0.22%)
Dec 18, 2013 33.39 34.11 33.22 34.09 19,436,414 +0.70(+2.09%)
Dec 17, 2013 33.42 33.46 33.19 33.39 19,940,252 -0.13(-0.39%)
Dec 16, 2013 33.67 33.87 33.38 33.52 16,281,010 -0.20(-0.60%)
Dec 13, 2013 33.98 34.09 33.50 33.73 12,044,867 +0.04(+0.12%)
Dec 12, 2013 33.84 34.00 33.48 33.68 16,654,453 -0.13(-0.39%)
Dec 11, 2013 34.19 34.22 33.68 33.82 20,908,010 -0.33(-0.97%)
Dec 10, 2013 34.03 34.23 33.92 34.15 14,814,917 -0.09(-0.26%)
Dec 09, 2013 34.11 34.44 33.99 34.24 13,507,844 +0.12(+0.34%)
Dec 06, 2013 33.94 34.24 33.82 34.12 10,717,847 +0.40(+1.19%)
Dec 05, 2013 33.79 34.02 33.69 33.72 12,613,883 -0.35(-1.01%)
Dec 04, 2013 34.26 34.30 33.73 34.06 16,549,533 -0.31(-0.90%)
Dec 03, 2013 34.42 34.67 34.11 34.38 19,675,072 -0.29(-0.84%)
Dec 02, 2013 34.36 34.83 34.36 34.67 21,466,340 +0.24(+0.70%)
Nov 29, 2013 34.40 34.51 34.18 34.42 9,988,090 +0.00(+0.00%)
Nov 27, 2013 34.26 34.48 34.23 34.42 16,741,728 +0.17(+0.50%)
Nov 26, 2013 34.31 34.37 33.96 34.25 32,972,528 -0.06(-0.16%)
Nov 25, 2013 33.82 34.43 33.81 34.31 26,464,438 +0.50(+1.47%)
Nov 22, 2013 33.50 33.88 33.46 33.81 20,219,272 +0.22(+0.66%)
Nov 21, 2013 33.31 33.64 33.27 33.59 18,580,624 +0.34(+1.02%)
Nov 20, 2013 33.15 33.45 32.99 33.25 11,945,050 +0.04(+0.12%)
Nov 19, 2013 33.19 33.28 32.92 33.21 12,077,648 +0.04(+0.13%)
Nov 18, 2013 33.19 33.34 33.01 33.17 11,476,171 -0.04(-0.12%)
Nov 15, 2013 32.90 33.35 32.90 33.21 17,359,174 +0.17(+0.52%)
Nov 14, 2013 32.83 33.07 32.81 33.03 16,326,652 +0.16(+0.48%)
Nov 12, 2013 32.43 32.90 32.33 32.88 20,193,836 +0.41(+1.26%)
Nov 11, 2013 32.41 32.57 32.39 32.47 10,903,277 +0.14(+0.43%)
Nov 08, 2013 31.73 32.38 31.68 32.33 25,221,924 +0.68(+2.14%)
Nov 07, 2013 31.88 31.94 31.63 31.65 16,900,848 -0.10(-0.30%)
Nov 06, 2013 31.47 31.79 31.32 31.75 17,662,078 +0.41(+1.32%)
Nov 05, 2013 31.49 31.63 31.31 31.34 15,053,286 -0.25(-0.79%)
Nov 04, 2013 31.72 31.96 31.54 31.58 23,417,590 +0.34(+1.08%)
Nov 01, 2013 31.00 31.33 30.82 31.25 30,244,862 +0.10(+0.31%)
Oct 31, 2013 31.30 31.40 31.15 31.15 21,647,364 -0.10(-0.33%)
Oct 30, 2013 31.61 31.61 31.16 31.25 14,412,922 -0.23(-0.75%)
Oct 29, 2013 31.37 31.55 31.14 31.49 22,972,526 +0.16(+0.51%)
Oct 28, 2013 31.48 31.65 31.23 31.33 39,037,628 -0.82(-2.56%)
Oct 25, 2013 31.95 32.18 31.67 32.15 25,902,658 +0.22(+0.69%)
Oct 24, 2013 32.33 32.37 31.91 31.93 16,211,437 -0.23(-0.73%)
Oct 23, 2013 32.19 32.28 32.11 32.16 13,960,685 +0.06(+0.19%)
Oct 22, 2013 31.99 32.28 31.87 32.10 22,913,208 -0.03(-0.09%)
Oct 21, 2013 32.26 32.27 31.83 32.13 24,113,412 -0.07(-0.21%)
Oct 18, 2013 32.72 32.78 32.10 32.20 29,867,588 -0.35(-1.06%)
Oct 17, 2013 32.56 32.66 32.39 32.54 20,086,498 -0.04(-0.13%)
Oct 16, 2013 32.20 32.59 32.17 32.59 16,006,646 +0.41(+1.29%)
Oct 15, 2013 32.14 32.35 32.06 32.17 20,498,684 -0.12(-0.39%)
Oct 14, 2013 32.33 32.52 32.08 32.30 29,917,788 -0.37(-1.14%)
Oct 11, 2013 32.76 32.81 32.57 32.67 14,842,631 -0.14(-0.42%)
Oct 10, 2013 32.88 32.90 32.44 32.81 24,987,778 +0.15(+0.47%)
Oct 09, 2013 32.95 33.03 32.57 32.66 22,218,146 -0.33(-1.01%)
Oct 08, 2013 33.05 33.26 32.91 32.99 20,295,382 -0.10(-0.29%)
Oct 07, 2013 33.10 33.32 32.94 33.08 13,292,928 -0.23(-0.71%)
Oct 04, 2013 33.35 33.41 33.12 33.32 16,750,180 -0.09(-0.27%)
Oct 03, 2013 33.31 33.68 33.16 33.41 25,912,040 -0.01(-0.02%)
Oct 02, 2013 33.47 33.54 33.24 33.41 20,172,700 -0.26(-0.76%)
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.