Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cummins (NY: CMI )

280.74 +0.45 (+0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2016 87.33 88.20 87.09 87.92 2,191,353 +0.50(+0.58%)
Mar 30, 2016 88.64 88.90 86.68 87.42 1,885,474 -0.50(-0.56%)
Mar 29, 2016 85.86 88.08 85.61 87.92 1,832,259 +1.19(+1.37%)
Mar 28, 2016 86.24 86.99 85.26 86.72 1,597,496 +0.83(+0.97%)
Mar 24, 2016 85.31 85.89 85.89 85.89 2,161,948 -0.27(-0.32%)
Mar 23, 2016 87.13 87.43 86.10 86.16 2,827,724 -1.37(-1.56%)
Mar 22, 2016 88.06 88.44 87.35 87.53 1,928,688 -0.93(-1.05%)
Mar 21, 2016 87.84 88.76 87.51 88.46 2,136,029 +0.42(+0.47%)
Mar 18, 2016 87.92 89.00 86.45 88.04 5,825,182 +0.41(+0.47%)
Mar 17, 2016 84.57 88.28 84.37 87.64 3,707,375 +2.56(+3.01%)
Mar 16, 2016 83.51 85.41 83.11 85.08 2,498,230 +1.44(+1.72%)
Mar 15, 2016 83.17 83.67 82.61 83.64 2,122,536 -0.43(-0.51%)
Mar 14, 2016 82.81 84.36 82.61 84.07 2,950,678 +0.90(+1.08%)
Mar 11, 2016 82.72 83.82 82.56 83.17 2,643,183 +0.97(+1.18%)
Mar 10, 2016 81.66 82.46 80.57 82.21 3,006,056 +0.58(+0.71%)
Mar 09, 2016 81.62 82.41 80.32 81.63 2,095,484 +0.23(+0.28%)
Mar 08, 2016 83.17 83.17 79.41 81.40 4,826,618 -2.63(-3.13%)
Mar 07, 2016 81.73 84.72 81.58 84.03 2,949,689 +2.26(+2.77%)
Mar 04, 2016 81.36 82.90 80.22 81.77 4,524,054 +0.79(+0.98%)
Mar 03, 2016 79.36 82.37 79.18 80.97 3,461,653 +1.43(+1.80%)
Mar 02, 2016 79.82 80.10 78.43 79.54 2,892,314 -0.64(-0.80%)
Mar 01, 2016 79.13 80.49 77.65 80.18 2,722,880 +2.15(+2.76%)
Feb 29, 2016 78.21 78.95 77.97 78.03 1,928,593 -0.07(-0.09%)
Feb 26, 2016 78.91 79.01 77.78 78.10 1,960,159 -0.03(-0.04%)
Feb 25, 2016 77.17 78.17 76.45 78.13 1,970,078 +1.26(+1.63%)
Feb 24, 2016 76.84 77.12 74.59 76.88 3,346,280 -1.12(-1.44%)
Feb 23, 2016 78.76 79.10 77.37 78.00 2,733,991 -0.80(-1.01%)
Feb 22, 2016 78.33 79.31 77.98 78.80 2,358,627 +1.55(+2.01%)
Feb 19, 2016 77.15 77.67 75.99 77.25 2,959,287 -0.49(-0.63%)
Feb 18, 2016 78.28 78.93 76.50 77.73 3,281,747 -0.26(-0.34%)
Feb 17, 2016 79.25 80.29 77.71 78.00 3,926,791 -0.51(-0.65%)
Feb 16, 2016 77.97 79.00 76.33 78.51 2,814,411 +1.69(+2.20%)
Feb 12, 2016 76.38 76.82 76.82 76.82 2,903,862 +1.39(+1.85%)
Feb 11, 2016 75.27 77.73 74.04 75.43 3,446,669 -0.86(-1.12%)
Feb 10, 2016 79.65 79.81 75.79 76.28 5,092,677 -2.67(-3.38%)
Feb 09, 2016 77.93 80.12 77.93 78.95 4,440,194 +1.01(+1.29%)
Feb 08, 2016 77.53 79.37 76.67 77.94 4,275,440 -0.45(-0.58%)
Feb 05, 2016 76.08 79.12 75.25 78.40 4,928,251 +1.13(+1.47%)
Feb 04, 2016 72.20 77.58 71.93 77.26 7,186,927 +5.47(+7.62%)
Feb 03, 2016 70.64 72.09 68.76 71.79 3,693,053 +1.34(+1.90%)
Feb 02, 2016 70.91 71.59 69.94 70.45 2,771,610 -1.74(-2.41%)
Feb 01, 2016 70.43 72.56 69.70 72.20 3,089,373 +1.01(+1.42%)
Jan 29, 2016 68.92 71.23 68.92 71.18 3,252,708 +2.33(+3.38%)
Jan 28, 2016 68.51 69.28 67.67 68.85 2,638,433 +1.38(+2.04%)
Jan 27, 2016 67.55 68.45 66.64 67.48 2,212,719 -0.13(-0.20%)
Jan 26, 2016 66.89 68.05 66.15 67.61 3,244,376 +1.05(+1.58%)
Jan 25, 2016 67.31 68.17 66.53 66.56 2,345,280 -1.87(-2.73%)
Jan 22, 2016 69.23 70.66 67.86 68.43 2,900,039 +0.31(+0.45%)
Jan 21, 2016 66.98 69.12 66.75 68.12 3,298,988 +1.41(+2.11%)
Jan 20, 2016 64.85 67.49 63.26 66.71 4,530,467 +0.57(+0.86%)
Jan 19, 2016 67.67 67.86 65.54 66.14 2,595,388 -0.66(-0.98%)
Jan 15, 2016 66.60 66.79 66.79 66.79 3,584,776 -1.84(-2.69%)
Jan 14, 2016 67.48 69.20 66.52 68.64 2,624,888 +1.41(+2.10%)
Jan 13, 2016 68.79 70.14 67.10 67.23 3,116,894 -1.37(-2.00%)
Jan 12, 2016 68.38 68.77 67.48 68.60 3,053,302 +0.96(+1.42%)
Jan 11, 2016 68.57 68.74 67.02 67.64 4,246,153 -0.48(-0.70%)
Jan 08, 2016 69.58 69.81 67.75 68.12 3,818,738 -0.93(-1.34%)
Jan 07, 2016 68.92 69.83 68.72 69.04 3,501,439 -1.18(-1.68%)
Jan 06, 2016 69.95 71.46 69.65 70.22 3,139,332 -0.32(-0.46%)
Jan 05, 2016 71.31 71.46 69.67 70.55 3,359,858 -0.70(-0.98%)
Jan 04, 2016 68.70 71.39 68.10 71.25 4,639,196 +1.55(+2.23%)
Dec 31, 2015 70.36 69.69 69.69 69.69 1,841,954 -0.93(-1.31%)
Dec 30, 2015 70.67 71.37 70.62 70.62 2,304,986 -0.53(-0.75%)
Dec 29, 2015 70.95 71.40 70.79 71.15 2,229,750 +0.46(+0.65%)
Dec 28, 2015 70.57 70.89 69.91 70.69 2,333,686 -0.02(-0.03%)
Dec 24, 2015 70.92 70.71 70.71 70.71 713,747 -0.21(-0.29%)
Dec 23, 2015 69.61 71.22 69.43 70.92 3,419,558 +1.70(+2.46%)
Dec 22, 2015 67.78 69.93 67.71 69.22 3,550,463 +1.60(+2.37%)
Dec 21, 2015 68.08 68.43 67.30 67.62 2,278,082 +0.14(+0.21%)
Dec 18, 2015 67.98 68.57 67.45 67.48 4,551,688 -0.59(-0.87%)
Dec 17, 2015 68.90 69.34 68.05 68.07 2,969,340 -1.11(-1.60%)
Dec 16, 2015 69.59 70.10 68.66 69.18 4,593,771 +0.21(+0.30%)
Dec 15, 2015 68.94 69.32 68.56 68.97 3,817,225 +0.21(+0.31%)
Dec 14, 2015 69.26 69.59 68.19 68.76 3,531,740 -0.62(-0.89%)
Dec 11, 2015 70.33 70.61 69.17 69.38 3,800,605 -2.02(-2.83%)
Dec 10, 2015 71.44 71.47 70.86 71.40 4,072,465 +0.19(+0.27%)
Dec 09, 2015 71.02 72.14 70.83 71.21 4,329,174 -0.21(-0.29%)
Dec 08, 2015 71.47 72.05 71.06 71.41 4,628,107 -0.97(-1.35%)
Dec 07, 2015 72.73 73.22 72.18 72.39 3,548,494 -0.86(-1.18%)
Dec 04, 2015 73.21 73.44 72.58 73.25 5,212,730 +0.02(+0.02%)
Dec 03, 2015 74.40 74.42 72.69 73.23 6,661,187 -1.88(-2.50%)
Dec 02, 2015 73.02 75.51 72.99 75.11 11,474,496 +1.93(+2.64%)
Dec 01, 2015 76.48 76.71 72.79 73.18 16,495,960 -6.30(-7.93%)
Nov 30, 2015 79.12 80.14 78.88 79.48 2,956,398 +0.50(+0.63%)
Nov 27, 2015 79.05 79.30 78.50 78.98 677,851 +0.13(+0.17%)
Nov 25, 2015 78.84 78.85 78.85 78.85 1,868,094 +0.70(+0.90%)
Nov 24, 2015 77.49 78.51 77.14 78.14 2,596,071 +0.43(+0.55%)
Nov 23, 2015 78.24 78.99 77.45 77.71 1,792,220 -0.44(-0.57%)
Nov 20, 2015 78.17 79.35 77.97 78.16 2,444,923 +0.10(+0.13%)
Nov 19, 2015 77.72 78.28 77.40 78.06 1,876,059 +0.17(+0.22%)
Nov 18, 2015 77.49 78.08 77.35 77.88 2,295,061 +1.13(+1.47%)
Nov 17, 2015 77.99 78.26 76.60 76.75 3,426,874 -0.96(-1.24%)
Nov 16, 2015 77.32 78.62 76.96 77.72 2,930,667 +0.36(+0.47%)
Nov 13, 2015 76.58 78.03 76.37 77.36 2,437,126 +0.66(+0.86%)
Nov 12, 2015 78.13 78.56 76.65 76.70 3,420,424 -1.76(-2.25%)
Nov 11, 2015 81.16 81.46 78.30 78.46 4,911,532 -2.86(-3.52%)
Nov 10, 2015 82.23 83.02 80.16 81.32 5,059,576 -1.15(-1.40%)
Nov 09, 2015 83.31 83.49 81.36 82.48 3,207,831 -1.00(-1.20%)
Nov 06, 2015 82.99 83.64 82.36 83.48 1,919,055 -0.02(-0.02%)
Nov 05, 2015 83.49 84.08 82.53 83.49 3,164,217 -0.20(-0.24%)
Nov 04, 2015 83.93 85.08 82.33 83.70 3,194,663 -0.50(-0.60%)
Nov 03, 2015 83.78 84.98 83.13 84.20 3,223,254 +0.42(+0.51%)
Nov 02, 2015 81.14 84.34 80.92 83.78 3,408,797 +2.63(+3.24%)
Oct 30, 2015 81.18 81.68 80.36 81.15 4,016,149 +0.09(+0.11%)
Oct 29, 2015 80.37 81.82 80.33 81.06 3,875,164 +0.13(+0.16%)
Oct 28, 2015 79.26 81.35 78.21 80.93 6,377,544 +0.69(+0.86%)
Oct 27, 2015 78.99 81.88 78.88 80.24 10,291,516 -7.64(-8.70%)
Oct 26, 2015 88.47 88.97 87.71 87.89 1,960,976 -0.58(-0.66%)
Oct 23, 2015 88.90 89.78 87.89 88.47 2,666,623 +0.80(+0.91%)
Oct 22, 2015 85.35 88.38 85.14 87.67 3,264,025 +2.53(+2.97%)
Oct 21, 2015 86.29 86.58 84.56 85.13 2,113,070 -0.71(-0.82%)
Oct 20, 2015 84.07 86.60 84.00 85.84 2,813,181 +0.72(+0.85%)
Oct 19, 2015 84.84 85.45 84.55 85.12 2,892,808 -0.11(-0.13%)
Oct 16, 2015 85.66 85.86 84.21 85.23 3,569,738 -0.35(-0.41%)
Oct 15, 2015 86.06 86.22 84.29 85.58 3,343,332 -0.16(-0.19%)
Oct 14, 2015 86.30 86.47 85.16 85.75 2,211,325 -0.48(-0.55%)
Oct 13, 2015 87.10 87.86 86.20 86.22 2,291,068 -1.57(-1.79%)
Oct 12, 2015 88.84 89.14 87.64 87.79 1,965,837 -0.87(-0.98%)
Oct 09, 2015 89.76 90.45 88.50 88.66 2,275,747 -0.93(-1.03%)
Oct 08, 2015 88.27 90.05 87.84 89.59 1,835,771 +1.36(+1.55%)
Oct 07, 2015 88.38 89.85 87.08 88.22 2,259,407 +0.28(+0.32%)
Oct 06, 2015 86.98 88.77 86.65 87.94 2,041,265 +0.32(+0.37%)
Oct 05, 2015 85.27 87.80 85.27 87.62 2,805,116 +2.98(+3.52%)
Oct 02, 2015 81.71 85.09 80.77 84.64 4,213,015 +2.01(+2.43%)
Oct 01, 2015 85.06 85.56 82.13 82.63 3,133,750 -2.49(-2.93%)
Sep 30, 2015 85.47 85.75 83.65 85.13 3,032,884 +0.38(+0.44%)
Sep 29, 2015 83.85 86.11 83.76 84.75 2,874,974 +0.99(+1.18%)
Sep 28, 2015 85.43 85.74 83.66 83.76 2,982,136 -2.89(-3.33%)
Sep 25, 2015 87.10 87.53 86.14 86.65 3,170,288 -0.51(-0.58%)
Sep 24, 2015 86.15 87.76 84.88 87.16 3,328,806 -0.82(-0.94%)
Sep 23, 2015 88.83 89.19 87.63 87.98 2,282,869 -0.82(-0.93%)
Sep 22, 2015 88.07 88.89 86.91 88.80 3,789,773 -1.22(-1.35%)
Sep 21, 2015 90.94 90.98 89.63 90.02 3,195,484 -0.33(-0.36%)
Sep 18, 2015 92.97 92.97 90.28 90.35 4,086,608 -3.87(-4.10%)
Sep 17, 2015 95.61 95.84 93.89 94.21 2,612,346 -2.09(-2.17%)
Sep 16, 2015 95.43 96.48 94.89 96.31 1,787,209 +0.87(+0.91%)
Sep 15, 2015 93.69 95.62 93.13 95.44 1,423,251 +2.12(+2.28%)
Sep 14, 2015 94.04 94.09 93.05 93.31 1,123,422 -1.15(-1.22%)
Sep 11, 2015 93.28 94.47 92.88 94.46 1,785,677 +1.15(+1.24%)
Sep 10, 2015 93.06 94.13 92.79 93.31 1,411,601 +0.02(+0.03%)
Sep 09, 2015 94.86 95.18 93.08 93.29 1,635,892 -0.65(-0.69%)
Sep 08, 2015 93.98 94.08 93.51 93.94 1,790,854 +1.43(+1.54%)
Sep 04, 2015 92.22 92.51 92.51 92.51 1,482,672 -1.59(-1.69%)
Sep 03, 2015 95.10 95.12 93.77 94.10 1,860,558 -0.68(-0.72%)
Sep 02, 2015 95.25 95.61 93.29 94.78 1,696,177 +0.46(+0.49%)
Sep 01, 2015 93.40 95.20 93.22 94.32 4,013,352 -1.13(-1.18%)
Aug 31, 2015 96.25 96.37 94.89 95.45 1,794,551 -0.41(-0.43%)
Aug 28, 2015 95.68 96.83 95.18 95.86 1,688,440 -0.26(-0.27%)
Aug 27, 2015 93.95 96.96 93.87 96.12 3,062,568 +3.03(+3.26%)
Aug 26, 2015 91.91 93.12 90.06 93.08 3,451,771 +3.03(+3.36%)
Aug 25, 2015 93.78 94.53 89.97 90.06 3,049,238 -1.54(-1.69%)
Aug 24, 2015 88.60 94.33 87.81 91.60 3,905,203 -2.28(-2.43%)
Aug 21, 2015 96.84 96.85 93.87 93.88 3,487,162 -3.39(-3.49%)
Aug 20, 2015 99.30 99.58 97.25 97.28 2,415,976 -2.63(-2.64%)
Aug 19, 2015 99.32 100.81 98.43 99.91 3,147,468 +0.29(+0.30%)
Aug 18, 2015 99.62 100.01 99.36 99.62 1,201,053 -0.44(-0.44%)
Aug 17, 2015 99.21 100.50 98.55 100.06 1,155,052 +0.44(+0.44%)
Aug 14, 2015 99.54 100.22 99.37 99.63 1,289,734 -0.26(-0.26%)
Aug 13, 2015 100.05 100.34 99.13 99.89 1,550,681 -0.52(-0.52%)
Aug 12, 2015 98.80 100.69 97.98 100.41 2,743,929 +0.84(+0.84%)
Aug 11, 2015 100.60 100.77 99.00 99.57 1,974,726 -2.30(-2.25%)
Aug 10, 2015 99.78 101.98 99.37 101.87 2,162,369 +3.15(+3.19%)
Aug 07, 2015 98.77 99.36 98.50 98.72 1,158,174 -0.23(-0.24%)
Aug 06, 2015 99.48 99.81 98.55 98.95 1,404,001 -0.51(-0.52%)
Aug 05, 2015 99.25 100.36 99.23 99.46 1,690,717 +1.43(+1.46%)
Aug 04, 2015 99.20 99.58 97.71 98.03 2,716,197 -2.03(-2.03%)
Aug 03, 2015 100.69 101.12 99.62 100.06 2,376,200 -0.72(-0.71%)
Jul 31, 2015 101.42 101.51 100.51 100.78 1,737,439 -0.21(-0.21%)
Jul 30, 2015 101.12 101.26 99.63 100.99 2,470,310 -0.37(-0.36%)
Jul 29, 2015 99.55 101.51 99.43 101.35 2,577,491 +1.77(+1.77%)
Jul 28, 2015 100.55 100.72 98.82 99.59 3,949,975 +3.28(+3.41%)
Jul 27, 2015 96.30 97.39 95.81 96.30 4,191,600 -0.46(-0.47%)
Jul 24, 2015 98.56 98.72 96.13 96.76 3,060,580 -2.02(-2.05%)
Jul 23, 2015 98.43 99.46 98.42 98.79 1,726,837 -0.20(-0.20%)
Jul 22, 2015 99.98 100.30 98.68 98.99 1,794,128 -1.08(-1.08%)
Jul 21, 2015 99.98 101.28 99.65 100.07 1,428,014 -0.27(-0.27%)
Jul 20, 2015 99.73 100.80 99.70 100.34 2,025,276 +0.61(+0.61%)
Jul 17, 2015 101.14 101.22 98.65 99.73 1,938,975 -1.71(-1.69%)
Jul 16, 2015 101.92 102.14 101.23 101.45 1,317,635 +0.37(+0.37%)
Jul 15, 2015 101.52 101.85 100.82 101.07 2,007,489 +0.03(+0.03%)
Jul 14, 2015 101.28 101.84 100.77 101.04 1,184,603 -0.25(-0.25%)
Jul 13, 2015 100.75 101.47 100.23 101.29 1,213,444 +1.13(+1.13%)
Jul 10, 2015 100.33 100.64 99.41 100.16 1,252,390 +0.75(+0.76%)
Jul 09, 2015 101.59 102.26 99.24 99.41 2,870,609 -1.00(-1.00%)
Jul 08, 2015 101.38 101.57 100.07 100.41 2,195,407 -1.89(-1.85%)
Jul 07, 2015 101.77 102.39 100.83 102.30 1,855,510 +0.51(+0.50%)
Jul 06, 2015 101.14 102.43 101.00 101.79 1,510,581 -0.41(-0.40%)
Jul 02, 2015 102.58 102.20 102.20 102.20 1,244,955 +0.21(+0.21%)
Jul 01, 2015 102.96 103.18 101.53 101.99 1,547,541 -0.08(-0.08%)
Jun 30, 2015 102.96 103.31 101.95 102.07 1,830,668 +0.04(+0.04%)
Jun 29, 2015 103.26 103.44 101.74 102.03 1,903,408 -1.87(-1.80%)
Jun 26, 2015 104.48 104.71 103.76 103.90 2,137,950 -0.43(-0.41%)
Jun 25, 2015 105.58 105.92 104.32 104.33 1,722,605 -0.85(-0.81%)
Jun 24, 2015 105.34 106.57 105.03 105.17 2,033,088 -0.37(-0.35%)
Jun 23, 2015 105.66 105.81 105.26 105.55 1,913,756 -0.03(-0.03%)
Jun 22, 2015 106.43 106.50 105.12 105.58 1,268,778 -0.34(-0.32%)
Jun 19, 2015 106.08 106.56 105.66 105.92 1,723,973 -0.25(-0.23%)
Jun 18, 2015 106.23 106.92 105.83 106.17 1,519,712 +0.53(+0.50%)
Jun 17, 2015 105.41 105.95 104.93 105.64 1,292,820 +0.28(+0.27%)
Jun 16, 2015 105.43 105.75 105.16 105.36 1,105,858 -0.34(-0.32%)
Jun 15, 2015 105.83 106.19 105.17 105.69 1,360,509 -0.99(-0.93%)
Jun 12, 2015 106.91 107.25 106.39 106.68 881,149 -0.57(-0.53%)
Jun 11, 2015 106.64 107.36 106.47 107.25 1,276,139 +0.54(+0.50%)
Jun 10, 2015 106.42 107.14 105.72 106.71 1,228,638 +0.97(+0.92%)
Jun 09, 2015 105.48 106.26 105.29 105.74 1,337,801 +0.34(+0.33%)
Jun 08, 2015 105.71 106.00 105.35 105.40 1,662,862 -0.56(-0.53%)
Jun 05, 2015 105.93 106.45 105.46 105.96 1,999,641 +0.02(+0.02%)
Jun 04, 2015 104.71 105.94 104.33 105.94 3,518,274 +0.47(+0.44%)
Jun 03, 2015 106.08 106.18 104.84 105.48 1,833,070 -0.15(-0.14%)
Jun 02, 2015 105.04 106.47 105.01 105.62 1,761,286 +0.42(+0.40%)
Jun 01, 2015 105.92 105.99 104.75 105.20 1,824,352 -0.26(-0.24%)
May 29, 2015 108.13 108.14 105.41 105.46 2,862,261 -2.88(-2.66%)
May 28, 2015 108.92 109.15 107.94 108.34 1,495,507 -0.96(-0.88%)
May 27, 2015 109.70 110.18 109.19 109.30 1,859,746 +0.05(+0.04%)
May 26, 2015 110.07 110.43 108.65 109.25 1,921,895 -1.14(-1.03%)
May 22, 2015 110.28 110.39 110.39 110.39 1,042,646 -0.04(-0.04%)
May 21, 2015 109.70 110.78 109.55 110.42 1,088,261 +0.75(+0.68%)
May 20, 2015 109.43 110.04 109.10 109.68 1,062,701 +0.33(+0.30%)
May 19, 2015 110.67 110.75 108.61 109.35 1,804,565 -1.46(-1.32%)
May 18, 2015 110.54 110.90 109.95 110.81 1,175,317 +0.34(+0.31%)
May 15, 2015 110.76 110.81 109.47 110.47 1,407,861 -0.35(-0.31%)
May 14, 2015 110.64 110.96 110.19 110.82 1,363,000 +0.70(+0.64%)
May 13, 2015 109.77 110.54 109.74 110.12 1,616,678 +0.84(+0.77%)
May 12, 2015 109.34 109.95 108.81 109.28 1,432,181 -0.41(-0.37%)
May 11, 2015 108.91 110.09 108.69 109.69 1,535,206 +0.85(+0.78%)
May 08, 2015 109.03 109.49 108.45 108.84 1,682,663 +0.58(+0.54%)
May 07, 2015 107.49 108.52 107.08 108.26 1,353,629 +0.46(+0.42%)
May 06, 2015 108.34 108.62 107.34 107.80 2,087,928 +0.04(+0.04%)
May 05, 2015 108.97 109.75 107.73 107.77 3,026,527 -1.41(-1.29%)
May 04, 2015 109.15 110.09 108.92 109.17 2,520,259 -0.03(-0.03%)
May 01, 2015 107.80 109.64 107.56 109.20 3,055,672 +2.22(+2.08%)
Apr 30, 2015 106.45 107.50 105.74 106.98 2,375,402 +0.18(+0.17%)
Apr 29, 2015 105.84 107.26 105.12 106.81 2,374,293 +0.60(+0.57%)
Apr 28, 2015 105.63 106.39 104.55 106.20 3,848,206 -1.55(-1.44%)
Apr 27, 2015 105.83 107.85 105.83 107.75 2,786,940 +2.13(+2.01%)
Apr 24, 2015 105.54 106.00 104.62 105.62 2,083,998 +0.04(+0.04%)
Apr 23, 2015 106.10 106.61 104.92 105.58 1,888,140 -0.37(-0.35%)
Apr 22, 2015 105.59 106.15 104.59 105.95 1,488,626 +0.70(+0.66%)
Apr 21, 2015 105.12 105.67 104.23 105.26 1,563,950 +0.68(+0.65%)
Apr 20, 2015 104.28 105.23 104.20 104.58 2,138,089 +1.01(+0.98%)
Apr 17, 2015 104.58 104.85 103.21 103.56 2,235,429 -1.94(-1.83%)
Apr 16, 2015 105.78 106.19 105.06 105.50 1,907,117 -0.70(-0.66%)
Apr 15, 2015 104.43 106.60 104.43 106.19 1,769,632 +0.62(+0.59%)
Apr 14, 2015 105.04 105.88 104.08 105.58 1,635,279 +0.34(+0.32%)
Apr 13, 2015 105.56 106.10 104.87 105.23 1,155,315 -0.43(-0.40%)
Apr 10, 2015 104.29 105.75 104.21 105.66 2,422,119 +1.83(+1.77%)
Apr 09, 2015 104.17 104.92 103.39 103.83 3,917,317 -0.64(-0.61%)
Apr 08, 2015 105.08 105.61 104.11 104.46 2,714,253 -1.36(-1.29%)
Apr 07, 2015 106.91 107.06 105.64 105.82 1,844,481 -0.87(-0.81%)
Apr 06, 2015 105.81 107.25 105.31 106.69 1,668,605 +0.82(+0.77%)
Apr 02, 2015 106.41 105.87 105.87 105.87 3,076,316 -0.16(-0.15%)
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.