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

Cigna Corp (NY: CI )

352.65 -0.53 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Jan 29, 2016 122.92 126.11 122.78 126.11 1,763,767 +3.56(+2.90%)
Jan 28, 2016 124.68 125.73 121.87 122.55 1,225,301 -1.52(-1.23%)
Jan 27, 2016 127.82 127.82 122.60 124.07 2,856,282 -3.76(-2.94%)
Jan 26, 2016 129.41 129.74 126.80 127.83 1,219,416 -0.41(-0.32%)
Jan 25, 2016 130.51 131.07 128.06 128.23 1,763,144 -1.94(-1.49%)
Jan 22, 2016 130.17 133.27 128.79 130.17 2,484,925 -2.10(-1.59%)
Jan 21, 2016 131.56 134.63 131.32 132.27 1,955,816 +0.85(+0.65%)
Jan 20, 2016 130.88 132.36 127.55 131.42 2,021,973 -0.65(-0.49%)
Jan 19, 2016 128.64 133.50 128.62 132.07 1,953,148 +3.48(+2.71%)
Jan 15, 2016 129.08 128.59 128.59 128.59 1,820,174 -2.35(-1.80%)
Jan 14, 2016 127.39 131.37 127.39 130.94 2,092,782 +3.27(+2.56%)
Jan 13, 2016 131.42 132.27 127.34 127.67 1,770,354 -3.61(-2.75%)
Jan 12, 2016 127.82 131.65 127.45 131.28 1,919,022 +4.11(+3.23%)
Jan 11, 2016 131.14 131.54 127.17 127.17 2,225,221 -3.79(-2.89%)
Jan 08, 2016 134.04 134.16 130.81 130.96 1,552,499 -2.48(-1.86%)
Jan 07, 2016 133.09 134.94 132.37 133.44 1,885,374 -1.57(-1.16%)
Jan 06, 2016 135.41 136.75 134.75 135.01 1,250,361 -1.05(-0.77%)
Jan 05, 2016 138.28 139.83 135.66 136.06 1,605,026 -2.28(-1.64%)
Jan 04, 2016 136.59 138.63 136.01 138.33 1,548,490 +0.21(+0.15%)
Dec 31, 2015 138.22 138.12 138.12 138.12 950,080 -0.49(-0.35%)
Dec 30, 2015 139.91 139.94 138.58 138.62 615,715 -1.43(-1.02%)
Dec 29, 2015 138.72 140.22 138.32 140.05 761,173 +1.23(+0.88%)
Dec 28, 2015 137.89 139.06 137.89 138.82 579,937 +0.57(+0.42%)
Dec 24, 2015 138.45 138.25 138.25 138.25 759,703 -0.38(-0.27%)
Dec 23, 2015 137.73 138.89 137.22 138.62 926,935 +1.14(+0.83%)
Dec 22, 2015 137.16 137.82 135.59 137.48 1,216,739 +1.11(+0.82%)
Dec 21, 2015 136.25 138.39 135.46 136.37 1,660,931 +0.47(+0.35%)
Dec 18, 2015 134.88 136.47 134.64 135.90 3,123,375 +0.91(+0.68%)
Dec 17, 2015 133.28 135.93 133.13 134.98 2,194,954 +1.71(+1.28%)
Dec 16, 2015 133.64 134.46 130.61 133.27 1,616,426 +0.52(+0.39%)
Dec 15, 2015 133.96 134.92 131.55 132.75 1,751,418 -0.05(-0.04%)
Dec 14, 2015 132.83 133.69 131.47 132.80 1,564,423 +0.58(+0.44%)
Dec 11, 2015 129.89 133.98 129.89 132.22 1,274,901 +0.80(+0.61%)
Dec 10, 2015 129.43 131.94 128.79 131.42 989,844 +1.99(+1.54%)
Dec 09, 2015 128.60 130.42 128.60 129.43 1,029,706 -0.17(-0.13%)
Dec 08, 2015 129.32 130.55 128.84 129.60 951,005 -0.46(-0.36%)
Dec 07, 2015 132.72 133.00 129.25 130.06 993,724 -2.49(-1.88%)
Dec 04, 2015 130.52 133.10 130.11 132.56 1,476,837 +2.99(+2.31%)
Dec 03, 2015 131.67 132.17 129.26 129.56 2,692,282 -2.34(-1.77%)
Dec 02, 2015 131.48 134.17 130.85 131.90 3,051,360 +0.14(+0.11%)
Dec 01, 2015 127.69 132.00 127.48 131.76 1,982,383 +4.35(+3.42%)
Nov 30, 2015 127.66 128.27 126.75 127.41 1,347,247 -0.30(-0.24%)
Nov 27, 2015 126.92 128.70 126.48 127.71 485,124 +1.10(+0.87%)
Nov 25, 2015 127.09 126.61 126.61 126.61 961,203 -0.12(-0.10%)
Nov 24, 2015 125.60 126.83 125.33 126.73 1,383,315 +1.03(+0.82%)
Nov 23, 2015 125.23 127.02 125.15 125.70 1,220,502 +0.94(+0.76%)
Nov 20, 2015 121.34 125.18 120.91 124.76 1,966,155 +4.10(+3.40%)
Nov 19, 2015 123.18 124.59 120.29 120.66 3,017,772 -6.90(-5.41%)
Nov 18, 2015 126.18 127.91 125.45 127.56 897,201 +1.30(+1.03%)
Nov 17, 2015 125.79 128.56 125.16 126.26 1,438,868 +0.25(+0.20%)
Nov 16, 2015 124.28 126.58 124.08 126.00 1,039,897 +1.81(+1.46%)
Nov 13, 2015 124.12 125.78 123.65 124.19 1,964,691 +0.17(+0.14%)
Nov 12, 2015 123.40 126.08 123.40 124.02 1,283,965 -0.40(-0.32%)
Nov 11, 2015 126.72 126.83 124.28 124.42 1,578,084 -2.30(-1.82%)
Nov 10, 2015 125.27 127.00 125.07 126.72 1,543,485 +1.24(+0.98%)
Nov 09, 2015 124.91 125.98 124.15 125.48 1,609,948 +0.12(+0.10%)
Nov 06, 2015 124.97 125.71 121.77 125.36 1,877,670 +0.39(+0.31%)
Nov 05, 2015 122.81 125.15 122.08 124.97 1,404,920 +2.32(+1.89%)
Nov 04, 2015 124.64 125.30 122.52 122.65 2,013,904 -1.90(-1.52%)
Nov 03, 2015 126.33 126.69 123.78 124.55 1,333,732 -1.70(-1.35%)
Nov 02, 2015 127.00 128.05 125.69 126.25 1,303,346 -0.27(-0.22%)
Oct 30, 2015 128.03 128.76 126.43 126.52 1,282,394 -1.42(-1.11%)
Oct 29, 2015 128.47 130.12 127.77 127.95 1,022,769 -0.47(-0.37%)
Oct 28, 2015 129.07 129.69 123.84 128.42 1,481,435 -0.87(-0.67%)
Oct 27, 2015 125.43 129.87 125.29 129.29 2,361,995 +3.62(+2.88%)
Oct 26, 2015 125.40 125.90 124.44 125.66 1,609,882 +0.56(+0.45%)
Oct 23, 2015 122.58 125.64 122.50 125.11 2,059,182 +2.88(+2.36%)
Oct 22, 2015 128.31 128.76 120.54 122.23 4,981,311 -6.72(-5.21%)
Oct 21, 2015 134.91 135.11 120.84 128.95 3,724,830 -5.29(-3.94%)
Oct 20, 2015 133.94 134.66 133.56 134.24 673,957 +0.29(+0.22%)
Oct 19, 2015 132.40 134.73 132.15 133.94 847,991 +1.09(+0.82%)
Oct 16, 2015 132.45 133.33 131.61 132.85 1,886,522 +1.56(+1.19%)
Oct 15, 2015 129.56 131.33 126.62 131.29 2,567,443 +1.41(+1.08%)
Oct 14, 2015 131.03 131.77 128.76 129.88 951,052 -1.18(-0.90%)
Oct 13, 2015 129.92 132.84 129.48 131.06 1,460,751 +1.17(+0.90%)
Oct 12, 2015 128.84 130.06 127.83 129.89 1,001,384 +1.18(+0.92%)
Oct 09, 2015 125.77 128.71 125.60 128.71 2,436,514 +2.58(+2.04%)
Oct 08, 2015 128.25 128.94 126.14 126.14 2,283,881 -2.83(-2.20%)
Oct 07, 2015 129.31 129.56 128.07 128.97 2,789,777 -0.08(-0.06%)
Oct 06, 2015 131.66 131.68 128.24 129.04 1,625,456 -2.81(-2.13%)
Oct 05, 2015 131.68 132.41 130.71 131.86 1,149,557 +1.05(+0.80%)
Oct 02, 2015 124.57 130.89 124.57 130.81 1,690,437 +2.97(+2.33%)
Oct 01, 2015 127.09 128.34 126.38 127.83 1,557,618 +0.39(+0.30%)
Sep 30, 2015 125.72 128.29 125.72 127.45 2,081,172 +2.38(+1.90%)
Sep 29, 2015 125.38 127.44 124.08 125.07 2,223,733 -0.47(-0.38%)
Sep 28, 2015 129.07 129.43 125.09 125.54 2,956,226 -4.23(-3.26%)
Sep 25, 2015 133.71 133.90 128.74 129.77 1,960,107 -3.34(-2.51%)
Sep 24, 2015 132.22 134.42 131.49 133.11 1,283,353 -1.59(-1.18%)
Sep 23, 2015 133.06 135.09 132.39 134.71 1,432,579 +1.47(+1.11%)
Sep 22, 2015 133.86 133.86 132.29 133.23 840,794 -0.89(-0.66%)
Sep 21, 2015 134.39 134.93 132.68 134.12 882,279 +0.44(+0.33%)
Sep 18, 2015 133.51 134.63 133.17 133.68 1,569,384 -1.07(-0.79%)
Sep 17, 2015 134.98 136.55 133.96 134.75 1,071,809 +0.15(+0.11%)
Sep 16, 2015 133.11 134.85 132.78 134.59 947,600 +1.79(+1.35%)
Sep 15, 2015 131.84 133.14 131.34 132.80 920,846 +1.27(+0.97%)
Sep 14, 2015 131.88 132.15 131.14 131.53 1,052,013 -0.26(-0.20%)
Sep 11, 2015 129.09 131.81 128.87 131.79 1,513,098 +2.04(+1.57%)
Sep 10, 2015 131.40 132.15 129.65 129.75 2,823,600 -2.16(-1.64%)
Sep 09, 2015 134.13 134.50 131.75 131.91 1,906,929 -1.23(-0.92%)
Sep 08, 2015 131.96 133.84 131.69 133.14 1,029,567 +1.58(+1.20%)
Sep 04, 2015 132.41 131.56 131.56 131.56 1,939,464 -2.11(-1.58%)
Sep 03, 2015 131.82 134.57 131.78 133.68 1,627,889 +2.15(+1.64%)
Sep 02, 2015 132.05 132.38 129.90 131.53 1,387,155 +0.32(+0.24%)
Sep 01, 2015 131.10 132.26 129.89 131.21 2,134,848 -1.69(-1.27%)
Aug 31, 2015 129.75 134.13 129.51 132.90 2,345,717 +2.76(+2.12%)
Aug 28, 2015 130.37 130.80 128.80 130.14 1,500,355 -0.41(-0.31%)
Aug 27, 2015 130.41 132.00 127.29 130.54 2,027,112 +0.71(+0.55%)
Aug 26, 2015 128.69 130.28 127.04 129.84 2,358,641 +3.55(+2.81%)
Aug 25, 2015 131.84 131.84 126.22 126.29 2,214,962 -1.85(-1.44%)
Aug 24, 2015 120.16 132.48 117.21 128.14 3,693,347 -6.57(-4.88%)
Aug 21, 2015 136.75 137.79 134.71 134.71 2,376,808 -2.39(-1.74%)
Aug 20, 2015 140.41 140.54 137.09 137.09 1,832,852 -3.69(-2.62%)
Aug 19, 2015 139.47 141.46 138.28 140.79 2,122,120 +0.62(+0.44%)
Aug 18, 2015 138.26 140.89 138.26 140.16 2,531,742 +1.79(+1.30%)
Aug 17, 2015 135.36 138.49 135.05 138.37 1,788,018 +2.33(+1.71%)
Aug 14, 2015 135.29 136.61 135.07 136.04 1,079,686 +0.89(+0.66%)
Aug 13, 2015 135.36 136.49 135.12 135.15 1,791,862 -0.16(-0.12%)
Aug 12, 2015 135.71 135.77 132.91 135.31 1,693,375 -1.25(-0.92%)
Aug 11, 2015 137.03 137.91 135.91 136.57 1,970,098 -0.94(-0.69%)
Aug 10, 2015 138.17 138.99 137.05 137.51 1,260,782 -0.16(-0.12%)
Aug 07, 2015 138.52 138.52 136.43 137.67 1,087,407 -0.90(-0.65%)
Aug 06, 2015 138.94 140.16 137.07 138.57 2,933,191 -0.71(-0.51%)
Aug 05, 2015 136.47 139.68 136.03 139.28 3,711,371 +3.45(+2.54%)
Aug 04, 2015 135.36 136.12 135.04 135.82 2,569,587 +0.50(+0.37%)
Aug 03, 2015 136.09 136.69 134.46 135.32 1,883,640 -0.66(-0.49%)
Jul 31, 2015 136.38 137.11 135.27 135.98 2,927,765 +0.15(+0.11%)
Jul 30, 2015 138.75 139.92 135.78 135.83 3,745,557 -1.42(-1.04%)
Jul 29, 2015 138.06 138.92 136.89 137.25 3,705,067 -0.44(-0.32%)
Jul 28, 2015 138.65 138.65 136.47 137.69 3,520,523 -0.03(-0.02%)
Jul 27, 2015 136.93 138.99 135.94 137.72 3,795,003 +0.17(+0.12%)
Jul 24, 2015 142.13 143.29 136.16 137.55 10,963,998 -8.16(-5.60%)
Jul 23, 2015 148.27 149.14 144.44 145.70 7,172,675 +3.11(+2.18%)
Jul 22, 2015 142.82 144.79 142.20 142.60 1,779,705 -0.21(-0.15%)
Jul 21, 2015 144.06 144.41 141.75 142.81 2,355,205 -1.55(-1.07%)
Jul 20, 2015 144.54 145.37 142.54 144.35 1,828,419 -0.45(-0.31%)
Jul 17, 2015 145.10 146.02 143.73 144.81 2,067,620 -0.83(-0.57%)
Jul 16, 2015 146.80 147.66 144.69 145.64 1,527,728 -1.68(-1.14%)
Jul 15, 2015 146.85 149.05 146.37 147.32 1,331,085 +0.11(+0.08%)
Jul 14, 2015 146.74 147.80 146.03 147.20 1,278,824 +0.85(+0.58%)
Jul 13, 2015 148.66 148.77 144.87 146.35 1,831,357 -2.04(-1.37%)
Jul 10, 2015 148.67 150.49 146.50 148.39 2,070,675 +0.61(+0.42%)
Jul 09, 2015 143.39 148.54 142.55 147.78 4,408,760 +5.78(+4.07%)
Jul 08, 2015 144.16 145.47 141.63 142.00 2,693,260 -3.77(-2.58%)
Jul 07, 2015 150.19 151.59 142.15 145.77 5,396,634 -5.31(-3.52%)
Jul 06, 2015 150.15 151.98 148.00 151.08 4,628,208 -1.16(-0.76%)
Jul 02, 2015 154.09 152.25 152.25 152.25 4,616,703 -0.71(-0.46%)
Jul 01, 2015 154.60 154.78 151.22 152.95 3,802,892 +0.04(+0.02%)
Jun 30, 2015 157.06 157.06 152.79 152.91 3,675,039 -2.52(-1.62%)
Jun 29, 2015 154.93 157.09 154.24 155.44 3,104,582 -3.20(-2.02%)
Jun 26, 2015 159.81 161.11 155.66 158.63 11,675,086 -1.61(-1.01%)
Jun 25, 2015 156.85 160.84 155.71 160.25 6,545,711 +3.79(+2.42%)
Jun 24, 2015 155.33 156.81 154.84 156.46 3,763,118 +0.94(+0.61%)
Jun 23, 2015 154.08 155.60 152.60 155.51 6,971,648 +2.03(+1.32%)
Jun 22, 2015 157.16 157.63 153.16 153.48 9,523,087 +6.93(+4.73%)
Jun 19, 2015 147.37 148.38 146.38 146.55 1,949,490 -1.09(-0.74%)
Jun 18, 2015 146.96 148.32 146.32 147.64 2,092,555 +0.95(+0.65%)
Jun 17, 2015 145.61 147.96 144.89 146.69 3,567,530 +1.35(+0.93%)
Jun 16, 2015 146.80 148.29 142.38 145.34 7,096,790 +0.51(+0.35%)
Jun 15, 2015 128.47 154.80 127.91 144.83 15,042,661 +15.22(+11.74%)
Jun 12, 2015 131.03 131.39 129.44 129.61 1,158,754 -1.78(-1.36%)
Jun 11, 2015 132.23 132.77 131.22 131.39 1,506,996 -0.60(-0.46%)
Jun 10, 2015 131.03 132.46 130.27 132.00 1,115,973 +1.26(+0.97%)
Jun 09, 2015 130.97 131.64 129.89 130.73 1,159,151 -0.25(-0.19%)
Jun 08, 2015 131.66 132.84 130.94 130.99 1,300,193 -0.69(-0.52%)
Jun 05, 2015 130.20 131.99 129.48 131.68 1,847,647 +1.71(+1.31%)
Jun 04, 2015 131.85 132.03 129.31 129.97 2,211,022 -2.32(-1.76%)
Jun 03, 2015 133.65 133.84 131.34 132.29 2,595,959 -1.28(-0.96%)
Jun 02, 2015 134.98 135.12 132.74 133.57 3,411,092 -2.22(-1.63%)
Jun 01, 2015 132.97 137.15 132.62 135.79 4,866,760 +2.86(+2.15%)
May 29, 2015 127.99 137.18 127.10 132.93 6,709,808 +4.68(+3.65%)
May 28, 2015 127.37 128.41 127.02 128.25 1,159,859 +0.88(+0.69%)
May 27, 2015 127.10 128.02 126.64 127.37 1,190,027 +0.97(+0.77%)
May 26, 2015 128.24 128.26 126.20 126.40 1,436,087 -1.84(-1.44%)
May 22, 2015 125.49 128.24 128.24 128.24 3,374,967 +2.75(+2.19%)
May 21, 2015 125.78 126.07 125.09 125.49 1,200,732 -0.67(-0.53%)
May 20, 2015 126.25 126.54 125.64 126.16 960,077 -0.11(-0.09%)
May 19, 2015 126.59 127.17 126.59 126.28 1,497,579 +0.48(+0.38%)
May 18, 2015 124.47 126.16 124.39 125.80 1,170,412 +1.14(+0.92%)
May 15, 2015 124.37 124.93 123.89 124.65 1,337,856 +0.20(+0.16%)
May 14, 2015 125.05 125.61 124.06 124.46 1,547,144 +0.15(+0.12%)
May 13, 2015 125.03 125.87 123.94 124.31 2,670,785 -0.16(-0.13%)
May 12, 2015 120.65 125.30 120.52 124.47 4,462,730 +3.36(+2.77%)
May 11, 2015 121.35 122.41 120.74 121.11 1,326,463 -0.18(-0.15%)
May 08, 2015 120.18 121.75 120.11 121.28 1,413,217 +1.89(+1.58%)
May 07, 2015 118.41 120.07 118.21 119.40 1,478,603 +1.13(+0.96%)
May 06, 2015 119.16 119.41 117.41 118.26 1,467,093 +0.04(+0.03%)
May 05, 2015 119.03 119.53 117.94 118.23 1,546,469 -1.40(-1.17%)
May 04, 2015 119.00 120.61 118.73 119.62 2,286,220 +1.17(+0.99%)
May 01, 2015 118.59 119.46 117.52 118.45 2,839,766 +0.80(+0.68%)
Apr 30, 2015 119.27 120.96 117.31 117.65 2,506,766 -1.93(-1.61%)
Apr 29, 2015 123.43 124.15 117.82 119.58 3,629,583 -4.75(-3.82%)
Apr 28, 2015 123.28 124.63 121.24 124.32 2,290,367 +1.38(+1.12%)
Apr 27, 2015 123.81 124.30 122.36 122.95 2,985,733 -0.39(-0.31%)
Apr 24, 2015 123.21 123.53 122.94 123.33 1,078,088 +0.08(+0.07%)
Apr 23, 2015 122.85 123.68 122.61 123.25 1,433,527 +0.30(+0.25%)
Apr 22, 2015 123.67 123.95 122.23 122.95 1,316,353 -0.42(-0.34%)
Apr 21, 2015 123.49 124.07 122.90 123.37 1,959,312 +0.41(+0.33%)
Apr 20, 2015 124.86 124.99 122.78 122.97 1,470,702 -0.81(-0.66%)
Apr 17, 2015 124.60 125.14 122.81 123.78 1,202,175 -1.58(-1.26%)
Apr 16, 2015 126.95 127.43 125.01 125.35 2,051,704 +2.44(+1.98%)
Apr 15, 2015 125.67 126.10 122.51 122.92 3,288,062 -2.53(-2.02%)
Apr 14, 2015 125.47 125.78 124.05 125.45 1,681,563 +0.09(+0.07%)
Apr 13, 2015 126.02 127.39 125.28 125.35 1,431,537 -0.48(-0.38%)
Apr 10, 2015 125.02 125.84 124.08 125.83 1,766,386 +1.07(+0.86%)
Apr 09, 2015 124.04 125.13 123.83 124.77 1,463,451 +0.65(+0.52%)
Apr 08, 2015 122.98 124.17 122.73 124.12 1,476,779 +1.52(+1.24%)
Apr 07, 2015 125.40 125.98 122.60 122.60 1,689,860 -1.82(-1.46%)
Apr 06, 2015 122.53 124.95 122.35 124.42 1,578,389 +1.27(+1.03%)
Apr 02, 2015 123.17 123.15 123.15 123.15 1,555,533 +0.09(+0.08%)
Apr 01, 2015 122.38 123.07 120.86 123.06 2,225,530 +0.88(+0.72%)
Mar 31, 2015 121.86 123.10 121.56 122.18 1,973,586 -0.49(-0.40%)
Mar 30, 2015 123.53 123.78 122.27 122.67 1,522,265 +0.92(+0.76%)
Mar 27, 2015 119.51 121.99 119.51 121.75 1,588,451 +2.61(+2.20%)
Mar 26, 2015 118.81 120.38 118.05 119.13 1,733,982 -0.66(-0.55%)
Mar 25, 2015 122.74 123.71 119.77 119.79 1,745,751 -2.51(-2.05%)
Mar 24, 2015 121.31 122.73 121.12 122.30 2,091,540 +1.09(+0.90%)
Mar 23, 2015 121.18 122.17 121.02 121.22 1,712,143 +0.04(+0.03%)
Mar 20, 2015 121.97 122.06 120.83 121.18 2,146,040 +0.27(+0.22%)
Mar 19, 2015 120.33 121.63 119.92 120.92 1,366,861 +0.58(+0.48%)
Mar 18, 2015 117.99 120.82 117.61 120.34 1,652,728 +2.49(+2.11%)
Mar 17, 2015 117.63 118.15 116.83 117.85 1,338,083 -0.15(-0.13%)
Mar 16, 2015 116.38 119.18 116.11 118.00 1,953,958 +2.00(+1.73%)
Mar 13, 2015 115.38 116.29 114.49 116.00 1,090,230 +0.13(+0.11%)
Mar 12, 2015 114.23 115.98 114.23 115.87 1,114,311 +2.17(+1.91%)
Mar 11, 2015 113.93 114.34 113.21 113.69 1,370,124 +0.60(+0.53%)
Mar 10, 2015 114.14 114.24 113.09 113.09 1,095,667 -2.04(-1.77%)
Mar 09, 2015 113.84 115.39 113.55 115.13 1,713,873 +1.36(+1.19%)
Mar 06, 2015 115.14 115.20 113.06 113.77 2,667,191 -1.83(-1.58%)
Mar 05, 2015 114.99 116.06 114.81 115.60 1,701,267 +0.61(+0.53%)
Mar 04, 2015 112.53 115.43 114.28 114.99 3,075,109 +0.71(+0.62%)
Mar 03, 2015 115.32 115.55 113.39 114.28 2,400,862 -1.29(-1.12%)
Mar 02, 2015 114.57 116.06 114.20 115.57 2,201,595 +0.80(+0.70%)
Feb 27, 2015 114.72 115.52 114.72 114.77 1,650,312 +0.04(+0.03%)
Feb 26, 2015 114.01 115.02 114.00 114.73 1,615,123 +0.39(+0.34%)
Feb 25, 2015 114.18 114.54 113.53 114.35 1,524,077 +0.40(+0.35%)
Feb 24, 2015 114.53 115.12 113.89 113.95 1,595,000 -0.59(-0.52%)
Feb 23, 2015 112.17 114.65 112.17 114.55 2,435,631 +2.69(+2.40%)
Feb 20, 2015 109.83 111.92 109.53 111.86 1,686,674 +2.22(+2.02%)
Feb 19, 2015 109.06 110.33 108.80 109.64 844,223 +0.17(+0.16%)
Feb 18, 2015 108.80 109.57 108.19 109.47 1,076,922 +0.50(+0.46%)
Feb 17, 2015 107.82 108.99 106.86 108.97 1,395,490 +0.95(+0.88%)
Feb 13, 2015 108.26 108.02 108.02 108.02 1,169,125 -0.48(-0.44%)
Feb 12, 2015 109.36 109.46 107.77 108.50 1,144,728 -0.09(-0.08%)
Feb 11, 2015 107.03 108.77 107.03 108.58 1,506,826 +1.29(+1.20%)
Feb 10, 2015 105.46 107.51 105.43 107.29 1,167,932 +2.53(+2.41%)
Feb 09, 2015 105.19 105.73 104.51 104.76 1,475,185 -0.64(-0.61%)
Feb 06, 2015 105.78 106.43 104.95 105.40 1,436,342 -0.49(-0.46%)
Feb 05, 2015 105.02 107.00 104.98 105.89 2,184,069 +2.00(+1.93%)
Feb 04, 2015 102.23 104.58 101.57 103.89 1,871,242 +1.32(+1.29%)
Feb 03, 2015 101.81 102.94 101.61 102.57 1,479,122 +0.77(+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.